KissMeData/200710/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	203800	4723027280	18480	18480	18480	18480	3354
3	20241002	203700	4723027280	18480	18480	18480	18480	0
4	20241002	203600	4723027280	18480	18480	18480	18480	0
5	20241002	203500	4723027280	18480	18480	18480	18480	0
6	20241002	203400	4723027280	18480	18480	18480	18480	0
7	20241002	203300	4723027280	18480	18480	18480	18480	0
8	20241002	203200	4723027280	18480	18480	18480	18480	0
9	20241002	203100	4723027280	18480	18480	18480	18480	0
10	20241002	203000	4723027280	18480	18480	18480	18480	0
11	20241002	202900	4723027280	18480	18480	18480	18480	0
12	20241002	202800	4723027280	18480	18480	18480	18480	0
13	20241002	202700	4723027280	18480	18480	18480	18480	0
14	20241002	202600	4723027280	18480	18480	18480	18480	0
15	20241002	202500	4723027280	18480	18480	18480	18480	0
16	20241002	202400	4723027280	18480	18480	18480	18480	0
17	20241002	202300	4723027280	18480	18480	18480	18480	0
18	20241002	202200	4723027280	18480	18480	18480	18480	0
19	20241002	202100	4723027280	18480	18480	18480	18480	0
20	20241002	202000	4723027280	18480	18480	18480	18480	0
21	20241002	201900	4723027280	18480	18480	18480	18480	0
22	20241002	201800	4723027280	18480	18480	18480	18480	0
23	20241002	201700	4723027280	18480	18480	18480	18480	0
24	20241002	201600	4723027280	18480	18480	18480	18480	0
25	20241002	201500	4723027280	18480	18480	18480	18480	0
26	20241002	201400	4723027280	18480	18480	18480	18480	0
27	20241002	201300	4723027280	18480	18480	18480	18480	0
28	20241002	201200	4723027280	18480	18480	18480	18480	0
29	20241002	201100	4723027280	18480	18480	18480	18480	0
30	20241002	201000	4723027280	18480	18480	18480	18480	0
31	20241002	200900	4723027280	18480	18480	18480	18480	0
32	20241002	200800	4723027280	18480	18480	18480	18480	3354
33	20241002	200700	4723027280	18480	18480	18480	18480	0
34	20241002	200600	4723027280	18480	18480	18480	18480	0
35	20241002	200500	4723027280	18480	18480	18480	18480	0
36	20241002	200400	4723027280	18480	18480	18480	18480	0
37	20241002	200300	4723027280	18480	18480	18480	18480	0
38	20241002	200200	4723027280	18480	18480	18480	18480	0
39	20241002	200100	4723027280	18480	18480	18480	18480	0
40	20241002	200000	4723027280	18480	18480	18480	18480	0
41	20241002	195900	4723027280	18480	18480	18480	18480	0
42	20241002	195800	4723027280	18480	18480	18480	18480	0
43	20241002	195700	4723027280	18480	18480	18480	18480	0
44	20241002	195600	4723027280	18480	18480	18480	18480	0
45	20241002	195500	4723027280	18480	18480	18480	18480	0
46	20241002	195400	4723027280	18480	18480	18480	18480	0
47	20241002	195300	4723027280	18480	18480	18480	18480	0
48	20241002	195200	4723027280	18480	18480	18480	18480	0
49	20241002	195100	4723027280	18480	18480	18480	18480	0
50	20241002	195000	4723027280	18480	18480	18480	18480	0
51	20241002	194900	4723027280	18480	18480	18480	18480	0
52	20241002	194800	4723027280	18480	18480	18480	18480	0
53	20241002	194700	4723027280	18480	18480	18480	18480	0
54	20241002	194600	4723027280	18480	18480	18480	18480	0
55	20241002	194500	4723027280	18480	18480	18480	18480	0
56	20241002	194400	4723027280	18480	18480	18480	18480	0
57	20241002	194300	4723027280	18480	18480	18480	18480	0
58	20241002	194200	4723027280	18480	18480	18480	18480	0
59	20241002	194100	4723027280	18480	18480	18480	18480	0
60	20241002	194000	4723027280	18480	18480	18480	18480	0
61	20241002	193900	4723027280	18480	18480	18480	18480	0
62	20241002	193800	4723027280	18480	18480	18480	18480	3354
63	20241002	193700	4723027280	18480	18480	18480	18480	0
64	20241002	193600	4723027280	18480	18480	18480	18480	0
65	20241002	193500	4723027280	18480	18480	18480	18480	0
66	20241002	193400	4723027280	18480	18480	18480	18480	0
67	20241002	193300	4723027280	18480	18480	18480	18480	0
68	20241002	193200	4723027280	18480	18480	18480	18480	0
69	20241002	193100	4723027280	18480	18480	18480	18480	0
70	20241002	193000	4723027280	18480	18480	18480	18480	0
71	20241002	192900	4723027280	18480	18480	18480	18480	0
72	20241002	192800	4723027280	18480	18480	18480	18480	0
73	20241002	192700	4723027280	18480	18480	18480	18480	0
74	20241002	192600	4723027280	18480	18480	18480	18480	0
75	20241002	192500	4723027280	18480	18480	18480	18480	0
76	20241002	192400	4723027280	18480	18480	18480	18480	0
77	20241002	192300	4723027280	18480	18480	18480	18480	0
78	20241002	192200	4723027280	18480	18480	18480	18480	0
79	20241002	192100	4723027280	18480	18480	18480	18480	0
80	20241002	192000	4723027280	18480	18480	18480	18480	0
81	20241002	191900	4723027280	18480	18480	18480	18480	0
82	20241002	191800	4723027280	18480	18480	18480	18480	0
83	20241002	191700	4723027280	18480	18480	18480	18480	0
84	20241002	191600	4723027280	18480	18480	18480	18480	0
85	20241002	191500	4723027280	18480	18480	18480	18480	0
86	20241002	191400	4723027280	18480	18480	18480	18480	0
87	20241002	191300	4723027280	18480	18480	18480	18480	0
88	20241002	191200	4723027280	18480	18480	18480	18480	0
89	20241002	191100	4723027280	18480	18480	18480	18480	0
90	20241002	191000	4723027280	18480	18480	18480	18480	0
91	20241002	190900	4723027280	18480	18480	18480	18480	0
92	20241002	190800	4723027280	18480	18480	18480	18480	3354
93	20241002	190700	4723027280	18480	18480	18480	18480	0
94	20241002	190600	4723027280	18480	18480	18480	18480	0
95	20241002	190500	4723027280	18480	18480	18480	18480	0
96	20241002	190400	4723027280	18480	18480	18480	18480	0
97	20241002	190300	4723027280	18480	18480	18480	18480	0
98	20241002	190200	4723027280	18480	18480	18480	18480	0
99	20241002	190100	4723027280	18480	18480	18480	18480	0
100	20241002	190000	4723027280	18480	18480	18480	18480	0
101	20241002	185900	4723027280	18480	18480	18480	18480	0
102	20241002	185800	4723027280	18480	18480	18480	18480	0
103	20241002	185700	4723027280	18480	18480	18480	18480	0
104	20241002	185600	4723027280	18480	18480	18480	18480	0
105	20241002	185500	4723027280	18480	18480	18480	18480	0
106	20241002	185400	4723027280	18480	18480	18480	18480	0
107	20241002	185300	4723027280	18480	18480	18480	18480	0
108	20241002	185200	4723027280	18480	18480	18480	18480	0
109	20241002	185100	4723027280	18480	18480	18480	18480	0
110	20241002	185000	4723027280	18480	18480	18480	18480	0
111	20241002	184900	4723027280	18480	18480	18480	18480	0
112	20241002	184800	4723027280	18480	18480	18480	18480	0
113	20241002	184700	4723027280	18480	18480	18480	18480	0
114	20241002	184600	4723027280	18480	18480	18480	18480	0
115	20241002	184500	4723027280	18480	18480	18480	18480	0
116	20241002	184400	4723027280	18480	18480	18480	18480	0
117	20241002	184300	4723027280	18480	18480	18480	18480	0
118	20241002	184200	4723027280	18480	18480	18480	18480	0
119	20241002	184100	4723027280	18480	18480	18480	18480	0
120	20241002	184000	4723027280	18480	18480	18480	18480	0
121	20241002	183900	4723027280	18480	18480	18480	18480	0
122	20241002	183800	4723027280	18480	18480	18480	18480	3354
123	20241002	183700	4723027280	18480	18480	18480	18480	0
124	20241002	183600	4723027280	18480	18480	18480	18480	0
125	20241002	183500	4723027280	18480	18480	18480	18480	0
126	20241002	183400	4723027280	18480	18480	18480	18480	0
127	20241002	183300	4723027280	18480	18480	18480	18480	0
128	20241002	183200	4723027280	18480	18480	18480	18480	0
129	20241002	183100	4723027280	18480	18480	18480	18480	0
130	20241002	183000	4723027280	18480	18480	18480	18480	0
131	20241002	182900	4723027280	18480	18480	18480	18480	0
132	20241002	182800	4723027280	18480	18480	18480	18480	0
133	20241002	182700	4723027280	18480	18480	18480	18480	0
134	20241002	182600	4723027280	18480	18480	18480	18480	0
135	20241002	182500	4723027280	18480	18480	18480	18480	0
136	20241002	182400	4723027280	18480	18480	18480	18480	0
137	20241002	182300	4723027280	18480	18480	18480	18480	0
138	20241002	182200	4723027280	18480	18480	18480	18480	0
139	20241002	182100	4723027280	18480	18480	18480	18480	0
140	20241002	182000	4723027280	18480	18480	18480	18480	0
141	20241002	181900	4723027280	18480	18480	18480	18480	0
142	20241002	181800	4723027280	18480	18480	18480	18480	0
143	20241002	181700	4723027280	18480	18480	18480	18480	0
144	20241002	181600	4723027280	18480	18480	18480	18480	0
145	20241002	181500	4723027280	18480	18480	18480	18480	0
146	20241002	181400	4723027280	18480	18480	18480	18480	0
147	20241002	181300	4723027280	18480	18480	18480	18480	0
148	20241002	181200	4723027280	18480	18480	18480	18480	0
149	20241002	181100	4723027280	18480	18480	18480	18480	0
150	20241002	181000	4723027280	18480	18480	18480	18480	0
151	20241002	180900	4723027280	18480	18480	18480	18480	0
152	20241002	180800	4723027280	18480	18480	18480	18480	3354
153	20241002	180700	4723027280	18480	18480	18480	18480	0
154	20241002	180600	4723027280	18480	18480	18480	18480	0
155	20241002	180500	4723027280	18480	18480	18480	18480	0
156	20241002	180400	4723027280	18480	18480	18480	18480	0
157	20241002	180300	4723027280	18480	18480	18480	18480	0
158	20241002	180200	4723027280	18480	18480	18480	18480	0
159	20241002	180100	4723027280	18480	18480	18480	18480	0
160	20241002	180000	4723027280	18480	18480	18480	18480	0
161	20241002	175900	4723027280	18480	18480	18480	18480	0
162	20241002	175800	4723027280	18480	18480	18480	18480	0
163	20241002	175700	4723027280	18480	18480	18480	18480	0
164	20241002	175600	4723027280	18480	18480	18480	18480	0
165	20241002	175500	4723027280	18480	18480	18480	18480	0
166	20241002	175400	4723027280	18480	18480	18480	18480	0
167	20241002	175300	4723027280	18480	18480	18480	18480	0
168	20241002	175200	4723027280	18480	18480	18480	18480	0
169	20241002	175100	4723027280	18480	18480	18480	18480	0
170	20241002	175000	4723027280	18480	18480	18480	18480	0
171	20241002	174900	4723027280	18480	18480	18480	18480	0
172	20241002	174800	4723027280	18480	18480	18480	18480	0
173	20241002	174700	4723027280	18480	18480	18480	18480	0
174	20241002	174600	4723027280	18480	18480	18480	18480	0
175	20241002	174500	4723027280	18480	18480	18480	18480	0
176	20241002	174400	4723027280	18480	18480	18480	18480	0
177	20241002	174300	4723027280	18480	18480	18480	18480	0
178	20241002	174200	4723027280	18480	18480	18480	18480	0
179	20241002	174100	4723027280	18480	18480	18480	18480	0
180	20241002	174000	4723027280	18480	18480	18480	18480	0
181	20241002	173900	4723027280	18480	18480	18480	18480	0
182	20241002	173800	4723027280	18480	18480	18480	18480	3354
183	20241002	173700	4723027280	18480	18480	18480	18480	0
184	20241002	173600	4723027280	18480	18480	18480	18480	0
185	20241002	173500	4723027280	18480	18480	18480	18480	0
186	20241002	173400	4723027280	18480	18480	18480	18480	0
187	20241002	173300	4723027280	18480	18480	18480	18480	0
188	20241002	173200	4723027280	18480	18480	18480	18480	0
189	20241002	173100	4723027280	18480	18480	18480	18480	0
190	20241002	173000	4723027280	18480	18480	18480	18480	0
191	20241002	172900	4723027280	18480	18480	18480	18480	0
192	20241002	172800	4723027280	18480	18480	18480	18480	0
193	20241002	172700	4723027280	18480	18480	18480	18480	0
194	20241002	172600	4723027280	18480	18480	18480	18480	0
195	20241002	172500	4723027280	18480	18480	18480	18480	0
196	20241002	172400	4723027280	18480	18480	18480	18480	0
197	20241002	172300	4723027280	18480	18480	18480	18480	0
198	20241002	172200	4723027280	18480	18480	18480	18480	0
199	20241002	172100	4723027280	18480	18480	18480	18480	0
200	20241002	172000	4723027280	18480	18480	18480	18480	0
201	20241002	171900	4723027280	18480	18480	18480	18480	0
202	20241002	171800	4723027280	18480	18480	18480	18480	0
203	20241002	171700	4723027280	18480	18480	18480	18480	0
204	20241002	171600	4723027280	18480	18480	18480	18480	0
205	20241002	171500	4723027280	18480	18480	18480	18480	0
206	20241002	171400	4723027280	18480	18480	18480	18480	0
207	20241002	171300	4723027280	18480	18480	18480	18480	0
208	20241002	171200	4723027280	18480	18480	18480	18480	0
209	20241002	171100	4723027280	18480	18480	18480	18480	0
210	20241002	171000	4723027280	18480	18480	18480	18480	0
211	20241002	170900	4723027280	18480	18480	18480	18480	0
212	20241002	170800	4723027280	18480	18480	18480	18480	3354
213	20241002	170700	4723027280	18480	18480	18480	18480	0
214	20241002	170600	4723027280	18480	18480	18480	18480	0
215	20241002	170500	4723027280	18480	18480	18480	18480	0
216	20241002	170400	4723027280	18480	18480	18480	18480	0
217	20241002	170300	4723027280	18480	18480	18480	18480	0
218	20241002	170200	4723027280	18480	18480	18480	18480	0
219	20241002	170100	4723027280	18480	18480	18480	18480	0
220	20241002	170000	4723027280	18480	18480	18480	18480	0
221	20241002	165900	4723027280	18480	18480	18480	18480	0
222	20241002	165800	4723027280	18480	18480	18480	18480	0
223	20241002	165700	4723027280	18480	18480	18480	18480	0
224	20241002	165600	4723027280	18480	18480	18480	18480	0
225	20241002	165500	4723027280	18480	18480	18480	18480	0
226	20241002	165400	4723027280	18480	18480	18480	18480	0
227	20241002	165300	4723027280	18480	18480	18480	18480	0
228	20241002	165200	4723027280	18480	18480	18480	18480	0
229	20241002	165100	4723027280	18480	18480	18480	18480	0
230	20241002	165000	4723027280	18480	18480	18480	18480	0
231	20241002	164900	4723027280	18480	18480	18480	18480	0
232	20241002	164800	4723027280	18480	18480	18480	18480	0
233	20241002	164700	4723027280	18480	18480	18480	18480	0
234	20241002	164600	4723027280	18480	18480	18480	18480	0
235	20241002	164500	4723027280	18480	18480	18480	18480	0
236	20241002	164400	4723027280	18480	18480	18480	18480	0
237	20241002	164300	4723027280	18480	18480	18480	18480	0
238	20241002	164200	4723027280	18480	18480	18480	18480	0
239	20241002	164100	4723027280	18480	18480	18480	18480	0
240	20241002	164000	4723027280	18480	18480	18480	18480	0
241	20241002	163900	4723027280	18480	18480	18480	18480	0
242	20241002	163800	4723027280	18480	18480	18480	18480	3354
243	20241002	163700	4723027280	18480	18480	18480	18480	0
244	20241002	163600	4723027280	18480	18480	18480	18480	0
245	20241002	163500	4723027280	18480	18480	18480	18480	0
246	20241002	163400	4723027280	18480	18480	18480	18480	0
247	20241002	163300	4723027280	18480	18480	18480	18480	0
248	20241002	163200	4723027280	18480	18480	18480	18480	0
249	20241002	163100	4723027280	18480	18480	18480	18480	0
250	20241002	163000	4723027280	18480	18480	18480	18480	0
251	20241002	162900	4723027280	18480	18480	18480	18480	0
252	20241002	162800	4723027280	18480	18480	18480	18480	0
253	20241002	162700	4723027280	18480	18480	18480	18480	0
254	20241002	162600	4723027280	18480	18480	18480	18480	0
255	20241002	162500	4723027280	18480	18480	18480	18480	0
256	20241002	162400	4723027280	18480	18480	18480	18480	0
257	20241002	162300	4723027280	18480	18480	18480	18480	0
258	20241002	162200	4723027280	18480	18480	18480	18480	0
259	20241002	162100	4723027280	18480	18480	18480	18480	0
260	20241002	162000	4723027280	18480	18480	18480	18480	0
261	20241002	161900	4723027280	18480	18480	18480	18480	0
262	20241002	161800	4723027280	18480	18480	18480	18480	0
263	20241002	161700	4723027280	18480	18480	18480	18480	0
264	20241002	161600	4723027280	18480	18480	18480	18480	0
265	20241002	161500	4723027280	18480	18480	18480	18480	0
266	20241002	161400	4723027280	18480	18480	18480	18480	0
267	20241002	161300	4723027280	18480	18480	18480	18480	0
268	20241002	161200	4723027280	18480	18480	18480	18480	0
269	20241002	161100	4723027280	18480	18480	18480	18480	0
270	20241002	161000	4723027280	18480	18480	18480	18480	0
271	20241002	160900	4723027280	18480	18480	18480	18480	0
272	20241002	160800	4723027280	18480	18480	18480	18480	3354
273	20241002	160700	4723027280	18480	18480	18480	18480	0
274	20241002	160600	4723027280	18480	18480	18480	18480	0
275	20241002	160500	4723027280	18480	18480	18480	18480	0
276	20241002	160400	4723027280	18480	18480	18480	18480	0
277	20241002	160300	4723027280	18480	18480	18480	18480	0
278	20241002	160200	4723027280	18480	18480	18480	18480	0
279	20241002	160100	4723027280	18480	18480	18480	18480	0
280	20241002	160000	4723027280	18480	18480	18480	18480	0
281	20241002	155900	4723027280	18480	18480	18480	18480	0
282	20241002	155800	4723027280	18480	18480	18480	18480	0
283	20241002	155700	4723027280	18480	18480	18480	18480	0
284	20241002	155600	4723027280	18480	18480	18480	18480	0
285	20241002	155500	4723027280	18480	18480	18480	18480	0
286	20241002	155400	4723027280	18480	18480	18480	18480	0
287	20241002	155300	4723027280	18480	18480	18480	18480	0
288	20241002	155200	4723027280	18480	18480	18480	18480	0
289	20241002	155100	4723027280	18480	18480	18480	18480	0
290	20241002	155000	4723027280	18480	18480	18480	18480	0
291	20241002	154900	4723027280	18480	18480	18480	18480	0
292	20241002	154800	4723027280	18480	18480	18480	18480	0
293	20241002	154700	4723027280	18480	18480	18480	18480	0
294	20241002	154600	4723027280	18480	18480	18480	18480	0
295	20241002	154500	4723027280	18480	18480	18480	18480	0
296	20241002	154400	4723027280	18480	18480	18480	18480	0
297	20241002	154300	4723027280	18480	18480	18480	18480	0
298	20241002	154200	4723027280	18480	18480	18480	18480	0
299	20241002	154100	4723027280	18480	18480	18480	18480	0
300	20241002	154000	4723027280	18480	18480	18480	18480	0
301	20241002	153900	4723027280	18480	18480	18480	18480	0
302	20241002	153800	4723027280	18480	18480	18480	18480	3354
303	20241002	153700	4723027280	18480	18480	18480	18480	0
304	20241002	153600	4723027280	18480	18480	18480	18480	0
305	20241002	153500	4723027280	18480	18480	18480	18480	0
306	20241002	153400	4723027280	18480	18480	18480	18480	0
307	20241002	153300	4723027280	18480	18480	18480	18480	0
308	20241002	153200	4723027280	18480	18480	18480	18480	0
309	20241002	153100	4723027280	18480	18480	18480	18480	0
310	20241002	153000	4723027280	18480	18480	18480	18480	3354
311	20241002	152900	4661045360	18570	18570	18570	18570	0
312	20241002	152800	4661045360	18570	18570	18570	18570	0
313	20241002	152700	4661045360	18570	18570	18570	18570	0
314	20241002	152600	4661045360	18570	18570	18570	18570	0
315	20241002	152500	4661045360	18570	18570	18570	18570	0
316	20241002	152400	4661045360	18570	18570	18570	18570	0
317	20241002	152300	4661045360	18570	18570	18570	18570	0
318	20241002	152200	4661045360	18570	18570	18570	18570	0
319	20241002	152100	4661045360	18570	18570	18570	18570	0
320	20241002	152000	4661045360	18570	18570	18570	18570	0
321	20241002	151900	4661045360	18570	18560	18570	18560	151
322	20241002	151800	4658241390	18570	18540	18570	18500	182
323	20241002	151700	4654872010	18540	18480	18540	18470	2578
324	20241002	151600	4607199950	18480	18490	18490	18460	222
325	20241002	151500	4603099940	18490	18500	18500	18480	88
326	20241002	151400	4601472640	18490	18480	18500	18480	1089
327	20241002	151300	4581335850	18490	18490	18490	18480	176
328	20241002	151200	4578081910	18490	18480	18490	18460	395
329	20241002	151100	4570787590	18490	18460	18490	18460	111
330	20241002	151000	4568736730	18480	18450	18490	18450	669
331	20241002	150900	4556370020	18490	18490	18490	18450	106
332	20241002	150800	4554414110	18460	18460	18460	18460	11
333	20241002	150700	4554211050	18500	18500	18500	18460	193
334	20241002	150600	4550647350	18500	18470	18500	18460	1504
335	20241002	150500	4522861350	18490	18470	18490	18470	581
336	20241002	150400	4512129860	18490	18490	18490	18480	130
337	20241002	150300	4509727260	18500	18490	18500	18490	12
338	20241002	150200	4509505370	18500	18500	18500	18500	0
339	20241002	150100	4509505370	18500	18470	18500	18470	124
340	20241002	150000	4507214970	18500	18480	18500	18460	378
341	20241002	145900	4500233230	18470	18480	18480	18470	171
342	20241002	145800	4497074620	18470	18480	18480	18470	20
343	20241002	145700	4496705160	18490	18490	18490	18490	3
344	20241002	145600	4496649690	18480	18470	18480	18470	123
345	20241002	145500	4494377270	18480	18470	18480	18470	455
346	20241002	145400	4485972730	18480	18480	18490	18480	19
347	20241002	145300	4485621540	18480	18490	18490	18480	166
348	20241002	145200	4482553740	18500	18500	18500	18490	35
349	20241002	145100	4481906540	18520	18520	18520	18520	0
350	20241002	145000	4481906540	18520	18500	18520	18500	144
351	20241002	144900	4479241660	18520	18520	18520	18520	3
352	20241002	144800	4479186100	18540	18490	18540	18490	625
353	20241002	144700	4467611750	18490	18490	18490	18490	5
354	20241002	144600	4467519300	18530	18530	18530	18530	37
355	20241002	144500	4466833690	18530	18520	18530	18520	45
356	20241002	144400	4465999860	18530	18500	18530	18460	204
357	20241002	144300	4462226410	18480	18480	18480	18470	136
358	20241002	144200	4459714000	18470	18470	18470	18470	114
359	20241002	144100	4457608420	18470	18520	18520	18470	126
360	20241002	144000	4455279910	18520	18530	18530	18520	21
361	20241002	143900	4454890890	18530	18530	18530	18530	3
362	20241002	143800	4454835300	18540	18540	18540	18540	0
363	20241002	143700	4454835300	18540	18480	18540	18460	890
364	20241002	143600	4438394970	18540	18480	18540	18480	423
365	20241002	143500	4430577210	18480	18490	18490	18480	91
366	20241002	143400	4428895480	18490	18490	18500	18490	230
367	20241002	143300	4424642770	18490	18500	18510	18490	428
368	20241002	143200	4416725750	18510	18500	18510	18500	1062
369	20241002	143100	4397077330	18510	18510	18510	18500	1656
370	20241002	143000	4366432250	18510	18510	18540	18510	98
371	20241002	142900	4364618240	18540	18530	18540	18510	138
372	20241002	142800	4362062880	18540	18550	18590	18540	330
373	20241002	142700	4355943470	18590	18590	18590	18590	86
374	20241002	142600	4354344730	18600	18600	18600	18600	5
375	20241002	142500	4354251730	18610	18570	18610	18570	31
376	20241002	142400	4353676020	18570	18620	18620	18570	21
377	20241002	142300	4353285050	18630	18630	18630	18630	0
378	20241002	142200	4353285050	18630	18600	18630	18590	45
379	20241002	142100	4352448450	18580	18600	18600	18580	123
380	20241002	142000	4350162250	18650	18610	18650	18610	544
381	20241002	141900	4340030490	18610	18600	18610	18600	36
382	20241002	141800	4339360770	18600	18600	18600	18600	1
383	20241002	141700	4339342170	18610	18540	18610	18540	30
384	20241002	141600	4338784400	18590	18560	18590	18500	429
385	20241002	141500	4330839050	18590	18590	18590	18540	373
386	20241002	141400	4323916290	18590	18590	18590	18590	1
387	20241002	141300	4323897700	18590	18590	18590	18590	38
388	20241002	141200	4323191280	18590	18590	18590	18590	0
389	20241002	141100	4323191280	18590	18590	18590	18590	1
390	20241002	141000	4323172690	18610	18610	18610	18610	14
391	20241002	140900	4322912150	18610	18610	18610	18610	28
392	20241002	140800	4322391070	18610	18620	18620	18610	25
393	20241002	140700	4321925780	18620	18620	18630	18570	70
394	20241002	140600	4320624220	18620	18620	18630	18620	68
395	20241002	140500	4319358030	18620	18620	18620	18620	1
396	20241002	140400	4319339410	18630	18600	18630	18600	36
397	20241002	140300	4318669450	18630	18630	18630	18630	0
398	20241002	140200	4318669450	18630	18570	18630	18570	61
399	20241002	140100	4317536620	18640	18590	18640	18570	43
400	20241002	140000	4316737840	18640	18620	18650	18600	115
401	20241002	135900	4314596620	18600	18620	18620	18600	11
402	20241002	135800	4314392000	18630	18630	18630	18630	0
403	20241002	135700	4314392000	18630	18610	18650	18610	716
404	20241002	135600	4301049340	18630	18590	18630	18580	45
405	20241002	135500	4300213150	18630	18630	18630	18630	0
406	20241002	135400	4300213150	18630	18630	18630	18630	5
407	20241002	135300	4300120000	18630	18590	18640	18560	246
408	20241002	135200	4295546990	18580	18580	18580	18580	2
409	20241002	135100	4295509830	18560	18560	18560	18560	0
410	20241002	135000	4295509830	18560	18560	18560	18560	5
411	20241002	134900	4295417030	18620	18620	18620	18620	11
412	20241002	134800	4295212210	18620	18620	18620	18620	0
413	20241002	134700	4295212210	18620	18640	18650	18620	19
414	20241002	134600	4294858240	18650	18540	18650	18540	108
415	20241002	134500	4292855590	18650	18630	18650	18630	164
416	20241002	134400	4289799500	18630	18630	18630	18630	66
417	20241002	134300	4288569920	18540	18600	18640	18540	287
418	20241002	134200	4283231460	18600	18600	18600	18600	0
419	20241002	134100	4283231460	18600	18550	18600	18550	348
420	20241002	134000	4276775510	18550	18530	18550	18520	490
421	20241002	133900	4267686740	18520	18520	18520	18520	140
422	20241002	133800	4265093940	18520	18500	18530	18500	112
423	20241002	133700	4263021680	18540	18520	18550	18500	1393
424	20241002	133600	4237243100	18520	18550	18550	18520	2258
425	20241002	133500	4195397150	18550	18560	18600	18550	399
426	20241002	133400	4187994970	18550	18560	18640	18550	40
427	20241002	133300	4187252340	18560	18550	18650	18550	36
428	20241002	133200	4186582220	18550	18550	18650	18550	13
429	20241002	133100	4186340970	18630	18650	18650	18630	3
430	20241002	133000	4186285060	18650	18600	18650	18600	52
431	20241002	132900	4185317810	18550	18600	18600	18550	561
432	20241002	132800	4174905260	18650	18650	18650	18650	0
433	20241002	132700	4174905260	18650	18670	18670	18650	5
434	20241002	132600	4174811970	18660	18590	18670	18590	97
435	20241002	132500	4173005010	18670	18600	18670	18600	407
436	20241002	132400	4165434180	18600	18690	18690	18600	143
437	20241002	132300	4162770110	18690	18690	18690	18600	649
438	20241002	132200	4150693150	18610	18610	18610	18610	88
439	20241002	132100	4149055470	18600	18600	18600	18600	1
440	20241002	132000	4149036870	18700	18640	18700	18600	609
441	20241002	131900	4137697960	18640	18700	18700	18640	2
442	20241002	131800	4137660620	18640	18640	18640	18640	4
443	20241002	131700	4137586060	18640	18660	18730	18640	449
444	20241002	131600	4129209640	18660	18680	18720	18660	124
445	20241002	131500	4126893320	18670	18680	18680	18670	2
446	20241002	131400	4126855970	18720	18730	18730	18670	34
447	20241002	131300	4126219430	18660	18690	18690	18660	358
448	20241002	131200	4119528460	18730	18750	18750	18730	17
449	20241002	131100	4119209740	18740	18700	18750	18700	436
450	20241002	131000	4111054820	18740	18710	18760	18700	391
451	20241002	130900	4103732220	18690	18690	18790	18690	131
452	20241002	130800	4101271480	18790	18740	18790	18690	3063
453	20241002	130700	4043979440	18740	18740	18740	18740	0
454	20241002	130600	4043979440	18740	18790	18790	18740	1241
455	20241002	130500	4020718630	18740	18750	18750	18740	76
456	20241002	130400	4019293640	18790	18780	18790	18780	120
457	20241002	130300	4017039840	18780	18740	18780	18730	159
458	20241002	130200	4014060610	18790	18790	18790	18790	0
459	20241002	130100	4014060610	18790	18790	18790	18740	55
460	20241002	130000	4013028160	18740	18730	18740	18730	43
461	20241002	125900	4012222750	18810	18770	18820	18740	516
462	20241002	125800	4002538980	18780	18790	18790	18780	159
463	20241002	125700	3999551440	18810	18780	18810	18780	27
464	20241002	125600	3999043850	18790	18780	18790	18780	29
465	20241002	125500	3998499220	18780	18780	18780	18780	9
466	20241002	125400	3998330200	18780	18760	18780	18760	87
467	20241002	125300	3996698020	18760	18750	18760	18740	150
468	20241002	125200	3993885480	18750	18760	18760	18730	215
469	20241002	125100	3989854000	18770	18780	18780	18770	44
470	20241002	125000	3989028060	18780	18780	18780	18770	153
471	20241002	124900	3986155110	18780	18820	18820	18780	4
472	20241002	124800	3986079870	18780	18780	18780	18780	0
473	20241002	124700	3986079870	18780	18830	18840	18780	68
474	20241002	124600	3984799170	18830	18780	18840	18770	202
475	20241002	124500	3981000120	18780	18810	18810	18780	59
476	20241002	124400	3979891260	18850	18830	18850	18830	116
477	20241002	124300	3977706950	18840	18830	18840	18830	2
478	20241002	124200	3977669280	18850	18850	18850	18830	22
479	20241002	124100	3977254680	18830	18870	18870	18830	117
480	20241002	124000	3975047720	18890	18890	18900	18890	283
481	20241002	123900	3969701760	18870	18890	18890	18870	170
482	20241002	123800	3966493790	18900	18870	18900	18870	758
483	20241002	123700	3952180780	18900	18820	18900	18820	2178
484	20241002	123600	3911107790	18810	18780	18830	18780	967
485	20241002	123500	3892928430	18790	18780	18800	18730	582
486	20241002	123400	3881993220	18800	18720	18800	18720	3518
487	20241002	123300	3816053610	18720	18730	18730	18720	5
488	20241002	123200	3815959980	18730	18720	18730	18720	360
489	20241002	123100	3809219780	18720	18710	18720	18710	52
490	20241002	123000	3808246380	18710	18670	18720	18650	245
491	20241002	122900	3803675540	18730	18730	18730	18730	30
492	20241002	122800	3803113640	18740	18740	18740	18670	105
493	20241002	122700	3801146150	18750	18710	18750	18690	881
494	20241002	122600	3784665180	18750	18700	18770	18700	154
495	20241002	122500	3781777640	18760	18760	18770	18700	941
496	20241002	122400	3764126160	18780	18680	18780	18680	4224
497	20241002	122300	3685058100	18690	18650	18690	18650	834
498	20241002	122200	3669490480	18650	18630	18650	18620	791
499	20241002	122100	3654747350	18630	18630	18640	18630	88
500	20241002	122000	3653107740	18640	18600	18640	18600	698
501	20241002	121900	3640115810	18610	18540	18610	18540	3688
502	20241002	121800	3571608900	18550	18550	18550	18550	1
503	20241002	121700	3571590350	18550	18540	18550	18540	25
504	20241002	121600	3571126840	18560	18560	18560	18560	0
505	20241002	121500	3571126840	18560	18560	18560	18560	2
506	20241002	121400	3571089720	18560	18560	18560	18560	29
507	20241002	121300	3570551480	18560	18550	18560	18530	560
508	20241002	121200	3560171320	18550	18550	18550	18540	75
509	20241002	121100	3558780120	18550	18530	18550	18530	240
510	20241002	121000	3554331500	18540	18510	18540	18510	258
511	20241002	120900	3549555710	18550	18550	18550	18550	1
512	20241002	120800	3549537160	18550	18520	18550	18520	459
513	20241002	120700	3541031820	18520	18510	18520	18510	68
514	20241002	120600	3539772960	18520	18500	18520	18500	257
515	20241002	120500	3535017090	18490	18410	18500	18410	1444
516	20241002	120400	3508351650	18450	18420	18450	18410	512
517	20241002	120300	3498924490	18420	18420	18460	18420	74
518	20241002	120200	3497558710	18460	18410	18460	18410	159
519	20241002	120100	3494631320	18410	18400	18460	18400	6
520	20241002	120000	3494520820	18400	18400	18460	18400	130
521	20241002	115900	3492128300	18460	18460	18460	18400	212
522	20241002	115800	3488225240	18410	18410	18470	18410	135
523	20241002	115700	3485734670	18410	18420	18470	18410	164
524	20241002	115600	3482709640	18430	18400	18430	18400	220
525	20241002	115500	3478659380	18390	18380	18410	18380	90
526	20241002	115400	3477002780	18380	18380	18420	18380	29
527	20241002	115300	3476469570	18420	18390	18420	18380	28
528	20241002	115200	3475954810	18390	18390	18390	18390	3
529	20241002	115100	3475899640	18430	18390	18430	18380	548
530	20241002	115000	3465824550	18400	18380	18400	18380	110
531	20241002	114900	3463801670	18380	18370	18400	18370	537
532	20241002	114800	3453935600	18370	18380	18390	18370	525
533	20241002	114700	3444285970	18390	18390	18390	18390	17
534	20241002	114600	3443973340	18390	18380	18400	18380	19
535	20241002	114500	3443623790	18380	18380	18380	18380	7
536	20241002	114400	3443495130	18380	18390	18390	18380	85
537	20241002	114300	3441932010	18390	18390	18390	18390	3
538	20241002	114200	3441876840	18430	18390	18440	18390	83
539	20241002	114100	3440350380	18390	18390	18400	18390	25
540	20241002	114000	3439890540	18390	18400	18400	18390	137
541	20241002	113900	3437371050	18400	18410	18410	18390	1765
542	20241002	113800	3404883800	18410	18410	18410	18410	369
543	20241002	113700	3398090510	18420	18450	18450	18420	530
544	20241002	113600	3388323550	18450	18450	18450	18440	249
545	20241002	113500	3383729850	18460	18460	18460	18460	101
546	20241002	113400	3381865390	18460	18470	18470	18460	59
547	20241002	113300	3380776170	18460	18460	18460	18460	29
548	20241002	113200	3380240830	18460	18460	18470	18460	176
549	20241002	113100	3376991770	18460	18470	18470	18460	4
550	20241002	113000	3376917900	18470	18460	18470	18460	10
551	20241002	112900	3376733240	18480	18440	18480	18440	617
552	20241002	112800	3365345190	18420	18410	18420	18400	575
553	20241002	112700	3354759520	18410	18410	18410	18410	106
554	20241002	112600	3352808060	18410	18420	18420	18410	117
555	20241002	112500	3350653920	18420	18410	18420	18410	557
556	20241002	112400	3340399530	18410	18400	18420	18400	325
557	20241002	112300	3334416780	18400	18410	18410	18400	82
558	20241002	112200	3332907240	18430	18460	18460	18430	66
559	20241002	112100	3331690560	18430	18430	18430	18430	0
560	20241002	112000	3331690560	18430	18450	18450	18430	483
561	20241002	111900	3322783830	18460	18490	18500	18460	2611
562	20241002	111800	3274530710	18500	18500	18500	18500	5
563	20241002	111700	3274438210	18500	18500	18560	18500	577
564	20241002	111600	3263754000	18510	18550	18550	18510	421
565	20241002	111500	3255960090	18550	18530	18550	18530	253
566	20241002	111400	3251270320	18540	18540	18540	18500	123
567	20241002	111300	3248994480	18540	18540	18540	18540	1
568	20241002	111200	3248975940	18550	18550	18550	18550	0
569	20241002	111100	3248975940	18550	18550	18550	18550	1
570	20241002	111000	3248957390	18560	18560	18560	18560	10
571	20241002	110900	3248771790	18570	18600	18600	18570	1437
572	20241002	110800	3222065100	18600	18600	18610	18600	447
573	20241002	110700	3213749860	18600	18590	18600	18570	1343
574	20241002	110600	3188772500	18600	18530	18600	18470	1521
575	20241002	110500	3160544370	18530	18530	18530	18460	315
576	20241002	110400	3154722420	18530	18450	18530	18450	1681
577	20241002	110300	3123636390	18430	18430	18430	18430	131
578	20241002	110200	3121222060	18430	18410	18430	18410	288
579	20241002	110100	3115916850	18410	18420	18420	18410	29
580	20241002	110000	3115382890	18430	18430	18460	18430	497
581	20241002	105900	3106218770	18430	18420	18430	18400	135
582	20241002	105800	3103733670	18420	18400	18440	18390	897
583	20241002	105700	3087215490	18390	18400	18400	18390	124
584	20241002	105600	3084934890	18420	18420	18420	18420	250
585	20241002	105500	3080329890	18420	18390	18430	18390	316
586	20241002	105400	3074515250	18390	18400	18400	18390	117
587	20241002	105300	3072363430	18430	18430	18430	18400	150
588	20241002	105200	3069601990	18440	18460	18460	18440	517
589	20241002	105100	3060066190	18450	18420	18450	18420	493
590	20241002	105000	3050975330	18430	18450	18450	18430	70
591	20241002	104900	3049685090	18440	18430	18440	18430	101
592	20241002	104800	3047823650	18420	18410	18460	18410	273
593	20241002	104700	3042795570	18410	18400	18410	18380	669
594	20241002	104600	3030483620	18400	18410	18410	18400	485
595	20241002	104500	3021557770	18410	18430	18430	18400	374
596	20241002	104400	3014673400	18430	18450	18450	18430	127
597	20241002	104300	3012331200	18450	18450	18460	18450	346
598	20241002	104200	3005945500	18450	18510	18510	18450	3196
599	20241002	104100	2946870660	18520	18500	18520	18500	676
600	20241002	104000	2934354070	18500	18510	18510	18500	110
601	20241002	103900	2932318970	18490	18490	18490	18450	330
602	20241002	103800	2926217670	18490	18470	18490	18460	202
603	20241002	103700	2922482740	18460	18540	18540	18460	64
604	20241002	103600	2921299210	18480	18520	18530	18480	1814
605	20241002	103500	2887734230	18530	18560	18590	18520	2307
606	20241002	103400	2844940800	18560	18540	18560	18540	546
607	20241002	103300	2834808450	18540	18550	18570	18540	707
608	20241002	103200	2821688310	18570	18470	18580	18460	2722
609	20241002	103100	2771272640	18480	18500	18500	18480	252
610	20241002	103000	2766612120	18500	18500	18510	18500	536
611	20241002	102900	2756695580	18520	18460	18540	18460	1390
612	20241002	102800	2730981770	18450	18440	18450	18440	540
613	20241002	102700	2721022000	18430	18400	18440	18390	1763
614	20241002	102600	2688578400	18400	18310	18400	18310	1899
615	20241002	102500	2653689550	18370	18290	18370	18290	2555
616	20241002	102400	2606873740	18280	18300	18300	18280	408
617	20241002	102300	2599411110	18310	18300	18310	18290	128
618	20241002	102200	2597068940	18300	18300	18310	18300	366
619	20241002	102100	2590368550	18300	18270	18300	18270	506
620	20241002	102000	2581121840	18250	18270	18300	18240	1115
621	20241002	101900	2560765630	18270	18300	18300	18270	506
622	20241002	101800	2551519150	18300	18290	18300	18280	343
623	20241002	101700	2545247780	18290	18300	18300	18290	264
624	20241002	101600	2540417540	18310	18300	18330	18300	377
625	20241002	101500	2533509320	18310	18270	18310	18270	687
626	20241002	101400	2520944250	18250	18260	18290	18250	61
627	20241002	101300	2519830460	18300	18260	18300	18260	1572
628	20241002	101200	2491102050	18250	18250	18260	18240	208
629	20241002	101100	2487307040	18220	18220	18220	18220	0
630	20241002	101000	2487307040	18220	18270	18270	18220	82
631	20241002	100900	2485812900	18220	18230	18230	18220	302
632	20241002	100800	2480310340	18230	18240	18300	18200	2120
633	20241002	100700	2441564100	18210	18240	18290	18200	1047
634	20241002	100600	2422499830	18300	18280	18300	18280	1375
635	20241002	100500	2397339800	18260	18270	18300	18220	291
636	20241002	100400	2392033850	18260	18200	18340	18200	1255
637	20241002	100300	2369053720	18200	18200	18220	18200	19
638	20241002	100200	2368707900	18250	18070	18260	18070	2414
639	20241002	100100	2324830250	18090	18080	18090	18070	424
640	20241002	100000	2317162530	18080	18040	18080	18040	1869
641	20241002	095900	2283404980	18000	18000	18040	17990	393
642	20241002	095800	2276331940	17960	17970	17990	17950	1515
643	20241002	095700	2249125480	17970	17970	17980	17960	719
644	20241002	095600	2236210780	17970	17970	17980	17970	609
645	20241002	095500	2225266640	17960	17960	17970	17960	158
646	20241002	095400	2222428880	17960	17960	17960	17950	636
647	20241002	095300	2211006640	17960	17970	17970	17960	409
648	20241002	095200	2203660710	17970	17970	17970	17960	743
649	20241002	095100	2190316300	17970	18000	18010	17970	3546
650	20241002	095000	2126518920	18010	18030	18040	18010	1050
651	20241002	094900	2107601720	18040	18010	18040	18000	754
652	20241002	094800	2094022290	18010	18040	18040	18010	912
653	20241002	094700	2077587540	18040	18050	18050	18030	598
654	20241002	094600	2066800800	18050	18050	18050	18050	203
655	20241002	094500	2063136650	18070	18080	18090	18060	96
656	20241002	094400	2061402460	18080	18080	18080	18070	130
657	20241002	094300	2059052070	18080	18070	18080	18060	740
658	20241002	094200	2045684270	18070	18050	18070	18050	1439
659	20241002	094100	2019692440	18050	18060	18060	18050	569
660	20241002	094000	2009418300	18060	18010	18060	18010	221
661	20241002	093900	2005430840	18010	18000	18010	18000	487
662	20241002	093800	1996662870	18000	17980	18000	17980	449
663	20241002	093700	1988584400	17990	18000	18000	17980	918
664	20241002	093600	1972070430	18000	17970	18000	17970	998
665	20241002	093500	1954121040	17980	17950	17980	17950	2598
666	20241002	093400	1907460410	17960	17960	17960	17950	942
667	20241002	093300	1890549250	17970	17980	17980	17950	1392
668	20241002	093200	1865555810	17980	17990	17990	17980	1835
669	20241002	093100	1832562390	17990	17990	17990	17980	2363
670	20241002	093000	1790053010	17990	18000	18010	17980	2225
671	20241002	092900	1750028770	18010	18000	18020	18000	283
672	20241002	092800	1744931650	18000	18030	18030	18000	1774
673	20241002	092700	1712991870	18040	18060	18070	18030	108
674	20241002	092600	1711041060	18060	17990	18060	17990	1899
675	20241002	092500	1676836800	18000	17990	18020	17980	5774
676	20241002	092400	1572922590	17990	18000	18010	17990	3859
677	20241002	092300	1503487980	18010	18010	18020	18010	977
678	20241002	092200	1485892110	18020	18010	18030	18010	556
679	20241002	092100	1475873150	18020	18000	18020	17990	4059
680	20241002	092000	1402808750	18010	18020	18030	18000	7170
681	20241002	091900	1273695480	18030	18050	18060	18020	4060
682	20241002	091800	1200467150	18060	18090	18090	18040	5353
683	20241002	091700	1103786570	18090	18080	18130	18080	1935
684	20241002	091600	1068788650	18090	18110	18110	18080	2676
685	20241002	091500	1020374820	18090	18160	18160	18090	8218
686	20241002	091400	871484340	18150	18140	18250	18140	1198
687	20241002	091300	849735630	18130	18100	18140	18100	1438
688	20241002	091200	823706140	18100	18100	18110	18100	3999
689	20241002	091100	751317230	18100	18110	18110	18100	1216
690	20241002	091000	729297910	18110	18120	18120	18090	3800
691	20241002	090900	660499240	18130	18250	18280	18130	2426
692	20241002	090800	616397170	18260	18120	18290	18110	1349
693	20241002	090700	591754990	18100	18200	18220	18100	6416
694	20241002	090600	475437650	18200	18290	18290	18190	293
695	20241002	090500	470095930	18290	18150	18290	18150	2435
696	20241002	090400	425887310	18150	18180	18250	18150	3655
697	20241002	090300	359399100	18150	18150	18160	18060	3619
698	20241002	090200	293831250	18150	18210	18210	18150	4527
699	20241002	090100	211567700	18210	18360	18370	18210	3831
700	20241002	090000	141533500	18390	18450	18600	18350	7664