KissMeData/222800/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	204700	1618930210	18810	18810	18810	18810	3069
3	20241004	204600	1618930210	18810	18810	18810	18810	0
4	20241004	204500	1618930210	18810	18810	18810	18810	0
5	20241004	204400	1618930210	18810	18810	18810	18810	0
6	20241004	204300	1618930210	18810	18810	18810	18810	0
7	20241004	204200	1618930210	18810	18810	18810	18810	0
8	20241004	204100	1618930210	18810	18810	18810	18810	0
9	20241004	204000	1618930210	18810	18810	18810	18810	0
10	20241004	203900	1618930210	18810	18810	18810	18810	0
11	20241004	203800	1618930210	18810	18810	18810	18810	0
12	20241004	203700	1618930210	18810	18810	18810	18810	0
13	20241004	203600	1618930210	18810	18810	18810	18810	0
14	20241004	203500	1618930210	18810	18810	18810	18810	0
15	20241004	203400	1618930210	18810	18810	18810	18810	0
16	20241004	203300	1618930210	18810	18810	18810	18810	0
17	20241004	203200	1618930210	18810	18810	18810	18810	0
18	20241004	203100	1618930210	18810	18810	18810	18810	0
19	20241004	203000	1618930210	18810	18810	18810	18810	0
20	20241004	202900	1618930210	18810	18810	18810	18810	0
21	20241004	202800	1618930210	18810	18810	18810	18810	0
22	20241004	202700	1618930210	18810	18810	18810	18810	0
23	20241004	202600	1618930210	18810	18810	18810	18810	0
24	20241004	202500	1618930210	18810	18810	18810	18810	0
25	20241004	202400	1618930210	18810	18810	18810	18810	0
26	20241004	202300	1618930210	18810	18810	18810	18810	0
27	20241004	202200	1618930210	18810	18810	18810	18810	0
28	20241004	202100	1618930210	18810	18810	18810	18810	0
29	20241004	202000	1618930210	18810	18810	18810	18810	0
30	20241004	201900	1618930210	18810	18810	18810	18810	0
31	20241004	201800	1618930210	18810	18810	18810	18810	0
32	20241004	201700	1618930210	18810	18810	18810	18810	3069
33	20241004	201600	1618930210	18810	18810	18810	18810	0
34	20241004	201500	1618930210	18810	18810	18810	18810	0
35	20241004	201400	1618930210	18810	18810	18810	18810	0
36	20241004	201300	1618930210	18810	18810	18810	18810	0
37	20241004	201200	1618930210	18810	18810	18810	18810	0
38	20241004	201100	1618930210	18810	18810	18810	18810	0
39	20241004	201000	1618930210	18810	18810	18810	18810	0
40	20241004	200900	1618930210	18810	18810	18810	18810	0
41	20241004	200800	1618930210	18810	18810	18810	18810	0
42	20241004	200700	1618930210	18810	18810	18810	18810	0
43	20241004	200600	1618930210	18810	18810	18810	18810	0
44	20241004	200500	1618930210	18810	18810	18810	18810	0
45	20241004	200400	1618930210	18810	18810	18810	18810	0
46	20241004	200300	1618930210	18810	18810	18810	18810	0
47	20241004	200200	1618930210	18810	18810	18810	18810	0
48	20241004	200100	1618930210	18810	18810	18810	18810	0
49	20241004	200000	1618930210	18810	18810	18810	18810	0
50	20241004	195900	1618930210	18810	18810	18810	18810	0
51	20241004	195800	1618930210	18810	18810	18810	18810	0
52	20241004	195700	1618930210	18810	18810	18810	18810	0
53	20241004	195600	1618930210	18810	18810	18810	18810	0
54	20241004	195500	1618930210	18810	18810	18810	18810	0
55	20241004	195400	1618930210	18810	18810	18810	18810	0
56	20241004	195300	1618930210	18810	18810	18810	18810	0
57	20241004	195200	1618930210	18810	18810	18810	18810	0
58	20241004	195100	1618930210	18810	18810	18810	18810	0
59	20241004	195000	1618930210	18810	18810	18810	18810	0
60	20241004	194900	1618930210	18810	18810	18810	18810	0
61	20241004	194800	1618930210	18810	18810	18810	18810	0
62	20241004	194700	1618930210	18810	18810	18810	18810	3069
63	20241004	194600	1618930210	18810	18810	18810	18810	0
64	20241004	194500	1618930210	18810	18810	18810	18810	0
65	20241004	194400	1618930210	18810	18810	18810	18810	0
66	20241004	194300	1618930210	18810	18810	18810	18810	0
67	20241004	194200	1618930210	18810	18810	18810	18810	0
68	20241004	194100	1618930210	18810	18810	18810	18810	0
69	20241004	194000	1618930210	18810	18810	18810	18810	0
70	20241004	193900	1618930210	18810	18810	18810	18810	0
71	20241004	193800	1618930210	18810	18810	18810	18810	0
72	20241004	193700	1618930210	18810	18810	18810	18810	0
73	20241004	193600	1618930210	18810	18810	18810	18810	0
74	20241004	193500	1618930210	18810	18810	18810	18810	0
75	20241004	193400	1618930210	18810	18810	18810	18810	0
76	20241004	193300	1618930210	18810	18810	18810	18810	0
77	20241004	193200	1618930210	18810	18810	18810	18810	0
78	20241004	193100	1618930210	18810	18810	18810	18810	0
79	20241004	193000	1618930210	18810	18810	18810	18810	0
80	20241004	192900	1618930210	18810	18810	18810	18810	0
81	20241004	192800	1618930210	18810	18810	18810	18810	0
82	20241004	192700	1618930210	18810	18810	18810	18810	0
83	20241004	192600	1618930210	18810	18810	18810	18810	0
84	20241004	192500	1618930210	18810	18810	18810	18810	0
85	20241004	192400	1618930210	18810	18810	18810	18810	0
86	20241004	192300	1618930210	18810	18810	18810	18810	0
87	20241004	192200	1618930210	18810	18810	18810	18810	0
88	20241004	192100	1618930210	18810	18810	18810	18810	0
89	20241004	192000	1618930210	18810	18810	18810	18810	0
90	20241004	191900	1618930210	18810	18810	18810	18810	0
91	20241004	191800	1618930210	18810	18810	18810	18810	0
92	20241004	191700	1618930210	18810	18810	18810	18810	3069
93	20241004	191600	1618930210	18810	18810	18810	18810	0
94	20241004	191500	1618930210	18810	18810	18810	18810	0
95	20241004	191400	1618930210	18810	18810	18810	18810	0
96	20241004	191300	1618930210	18810	18810	18810	18810	0
97	20241004	191200	1618930210	18810	18810	18810	18810	0
98	20241004	191100	1618930210	18810	18810	18810	18810	0
99	20241004	191000	1618930210	18810	18810	18810	18810	0
100	20241004	190900	1618930210	18810	18810	18810	18810	0
101	20241004	190800	1618930210	18810	18810	18810	18810	0
102	20241004	190700	1618930210	18810	18810	18810	18810	0
103	20241004	190600	1618930210	18810	18810	18810	18810	0
104	20241004	190500	1618930210	18810	18810	18810	18810	0
105	20241004	190400	1618930210	18810	18810	18810	18810	0
106	20241004	190300	1618930210	18810	18810	18810	18810	0
107	20241004	190200	1618930210	18810	18810	18810	18810	0
108	20241004	190100	1618930210	18810	18810	18810	18810	0
109	20241004	190000	1618930210	18810	18810	18810	18810	0
110	20241004	185900	1618930210	18810	18810	18810	18810	0
111	20241004	185800	1618930210	18810	18810	18810	18810	0
112	20241004	185700	1618930210	18810	18810	18810	18810	0
113	20241004	185600	1618930210	18810	18810	18810	18810	0
114	20241004	185500	1618930210	18810	18810	18810	18810	0
115	20241004	185400	1618930210	18810	18810	18810	18810	0
116	20241004	185300	1618930210	18810	18810	18810	18810	0
117	20241004	185200	1618930210	18810	18810	18810	18810	0
118	20241004	185100	1618930210	18810	18810	18810	18810	0
119	20241004	185000	1618930210	18810	18810	18810	18810	0
120	20241004	184900	1618930210	18810	18810	18810	18810	0
121	20241004	184800	1618930210	18810	18810	18810	18810	0
122	20241004	184700	1618930210	18810	18810	18810	18810	3069
123	20241004	184600	1618930210	18810	18810	18810	18810	0
124	20241004	184500	1618930210	18810	18810	18810	18810	0
125	20241004	184400	1618930210	18810	18810	18810	18810	0
126	20241004	184300	1618930210	18810	18810	18810	18810	0
127	20241004	184200	1618930210	18810	18810	18810	18810	0
128	20241004	184100	1618930210	18810	18810	18810	18810	0
129	20241004	184000	1618930210	18810	18810	18810	18810	0
130	20241004	183900	1618930210	18810	18810	18810	18810	0
131	20241004	183800	1618930210	18810	18810	18810	18810	0
132	20241004	183700	1618930210	18810	18810	18810	18810	0
133	20241004	183600	1618930210	18810	18810	18810	18810	0
134	20241004	183500	1618930210	18810	18810	18810	18810	0
135	20241004	183400	1618930210	18810	18810	18810	18810	0
136	20241004	183300	1618930210	18810	18810	18810	18810	0
137	20241004	183200	1618930210	18810	18810	18810	18810	0
138	20241004	183100	1618930210	18810	18810	18810	18810	0
139	20241004	183000	1618930210	18810	18810	18810	18810	0
140	20241004	182900	1618930210	18810	18810	18810	18810	0
141	20241004	182800	1618930210	18810	18810	18810	18810	0
142	20241004	182700	1618930210	18810	18810	18810	18810	0
143	20241004	182600	1618930210	18810	18810	18810	18810	0
144	20241004	182500	1618930210	18810	18810	18810	18810	0
145	20241004	182400	1618930210	18810	18810	18810	18810	0
146	20241004	182300	1618930210	18810	18810	18810	18810	0
147	20241004	182200	1618930210	18810	18810	18810	18810	0
148	20241004	182100	1618930210	18810	18810	18810	18810	0
149	20241004	182000	1618930210	18810	18810	18810	18810	0
150	20241004	181900	1618930210	18810	18810	18810	18810	0
151	20241004	181800	1618930210	18810	18810	18810	18810	0
152	20241004	181700	1618930210	18810	18810	18810	18810	3069
153	20241004	181600	1618930210	18810	18810	18810	18810	0
154	20241004	181500	1618930210	18810	18810	18810	18810	0
155	20241004	181400	1618930210	18810	18810	18810	18810	0
156	20241004	181300	1618930210	18810	18810	18810	18810	0
157	20241004	181200	1618930210	18810	18810	18810	18810	0
158	20241004	181100	1618930210	18810	18810	18810	18810	0
159	20241004	181000	1618930210	18810	18810	18810	18810	0
160	20241004	180900	1618930210	18810	18810	18810	18810	0
161	20241004	180800	1618930210	18810	18810	18810	18810	0
162	20241004	180700	1618930210	18810	18810	18810	18810	0
163	20241004	180600	1618930210	18810	18810	18810	18810	0
164	20241004	180500	1618930210	18810	18810	18810	18810	0
165	20241004	180400	1618930210	18810	18810	18810	18810	0
166	20241004	180300	1618930210	18810	18810	18810	18810	0
167	20241004	180200	1618930210	18810	18810	18810	18810	0
168	20241004	180100	1618930210	18810	18810	18810	18810	0
169	20241004	180000	1618930210	18810	18810	18810	18810	0
170	20241004	175900	1618930210	18810	18810	18810	18810	0
171	20241004	175800	1618930210	18810	18810	18810	18810	0
172	20241004	175700	1618930210	18810	18810	18810	18810	0
173	20241004	175600	1618930210	18810	18810	18810	18810	0
174	20241004	175500	1618930210	18810	18810	18810	18810	0
175	20241004	175400	1618930210	18810	18810	18810	18810	0
176	20241004	175300	1618930210	18810	18810	18810	18810	0
177	20241004	175200	1618930210	18810	18810	18810	18810	0
178	20241004	175100	1618930210	18810	18810	18810	18810	0
179	20241004	175000	1618930210	18810	18810	18810	18810	0
180	20241004	174900	1618930210	18810	18810	18810	18810	0
181	20241004	174800	1618930210	18810	18810	18810	18810	0
182	20241004	174700	1618930210	18810	18810	18810	18810	3069
183	20241004	174600	1618930210	18810	18810	18810	18810	0
184	20241004	174500	1618930210	18810	18810	18810	18810	0
185	20241004	174400	1618930210	18810	18810	18810	18810	0
186	20241004	174300	1618930210	18810	18810	18810	18810	0
187	20241004	174200	1618930210	18810	18810	18810	18810	0
188	20241004	174100	1618930210	18810	18810	18810	18810	0
189	20241004	174000	1618930210	18810	18810	18810	18810	0
190	20241004	173900	1618930210	18810	18810	18810	18810	0
191	20241004	173800	1618930210	18810	18810	18810	18810	0
192	20241004	173700	1618930210	18810	18810	18810	18810	0
193	20241004	173600	1618930210	18810	18810	18810	18810	0
194	20241004	173500	1618930210	18810	18810	18810	18810	0
195	20241004	173400	1618930210	18810	18810	18810	18810	0
196	20241004	173300	1618930210	18810	18810	18810	18810	0
197	20241004	173200	1618930210	18810	18810	18810	18810	0
198	20241004	173100	1618930210	18810	18810	18810	18810	0
199	20241004	173000	1618930210	18810	18810	18810	18810	0
200	20241004	172900	1618930210	18810	18810	18810	18810	0
201	20241004	172800	1618930210	18810	18810	18810	18810	0
202	20241004	172700	1618930210	18810	18810	18810	18810	0
203	20241004	172600	1618930210	18810	18810	18810	18810	0
204	20241004	172500	1618930210	18810	18810	18810	18810	0
205	20241004	172400	1618930210	18810	18810	18810	18810	0
206	20241004	172300	1618930210	18810	18810	18810	18810	0
207	20241004	172200	1618930210	18810	18810	18810	18810	0
208	20241004	172100	1618930210	18810	18810	18810	18810	0
209	20241004	172000	1618930210	18810	18810	18810	18810	0
210	20241004	171900	1618930210	18810	18810	18810	18810	0
211	20241004	171800	1618930210	18810	18810	18810	18810	0
212	20241004	171700	1618930210	18810	18810	18810	18810	3069
213	20241004	171600	1618930210	18810	18810	18810	18810	0
214	20241004	171500	1618930210	18810	18810	18810	18810	0
215	20241004	171400	1618930210	18810	18810	18810	18810	0
216	20241004	171300	1618930210	18810	18810	18810	18810	0
217	20241004	171200	1618930210	18810	18810	18810	18810	0
218	20241004	171100	1618930210	18810	18810	18810	18810	0
219	20241004	171000	1618930210	18810	18810	18810	18810	0
220	20241004	170900	1618930210	18810	18810	18810	18810	0
221	20241004	170800	1618930210	18810	18810	18810	18810	0
222	20241004	170700	1618930210	18810	18810	18810	18810	0
223	20241004	170600	1618930210	18810	18810	18810	18810	0
224	20241004	170500	1618930210	18810	18810	18810	18810	0
225	20241004	170400	1618930210	18810	18810	18810	18810	0
226	20241004	170300	1618930210	18810	18810	18810	18810	0
227	20241004	170200	1618930210	18810	18810	18810	18810	0
228	20241004	170100	1618930210	18810	18810	18810	18810	0
229	20241004	170000	1618930210	18810	18810	18810	18810	0
230	20241004	165900	1618930210	18810	18810	18810	18810	0
231	20241004	165800	1618930210	18810	18810	18810	18810	0
232	20241004	165700	1618930210	18810	18810	18810	18810	0
233	20241004	165600	1618930210	18810	18810	18810	18810	0
234	20241004	165500	1618930210	18810	18810	18810	18810	0
235	20241004	165400	1618930210	18810	18810	18810	18810	0
236	20241004	165300	1618930210	18810	18810	18810	18810	0
237	20241004	165200	1618930210	18810	18810	18810	18810	0
238	20241004	165100	1618930210	18810	18810	18810	18810	0
239	20241004	165000	1618930210	18810	18810	18810	18810	0
240	20241004	164900	1618930210	18810	18810	18810	18810	0
241	20241004	164800	1618930210	18810	18810	18810	18810	0
242	20241004	164700	1618930210	18810	18810	18810	18810	3069
243	20241004	164600	1618930210	18810	18810	18810	18810	0
244	20241004	164500	1618930210	18810	18810	18810	18810	0
245	20241004	164400	1618930210	18810	18810	18810	18810	0
246	20241004	164300	1618930210	18810	18810	18810	18810	0
247	20241004	164200	1618930210	18810	18810	18810	18810	0
248	20241004	164100	1618930210	18810	18810	18810	18810	0
249	20241004	164000	1618930210	18810	18810	18810	18810	0
250	20241004	163900	1618930210	18810	18810	18810	18810	0
251	20241004	163800	1618930210	18810	18810	18810	18810	0
252	20241004	163700	1618930210	18810	18810	18810	18810	0
253	20241004	163600	1618930210	18810	18810	18810	18810	0
254	20241004	163500	1618930210	18810	18810	18810	18810	0
255	20241004	163400	1618930210	18810	18810	18810	18810	0
256	20241004	163300	1618930210	18810	18810	18810	18810	0
257	20241004	163200	1618930210	18810	18810	18810	18810	0
258	20241004	163100	1618930210	18810	18810	18810	18810	0
259	20241004	163000	1618930210	18810	18810	18810	18810	0
260	20241004	162900	1618930210	18810	18810	18810	18810	0
261	20241004	162800	1618930210	18810	18810	18810	18810	0
262	20241004	162700	1618930210	18810	18810	18810	18810	0
263	20241004	162600	1618930210	18810	18810	18810	18810	0
264	20241004	162500	1618930210	18810	18810	18810	18810	0
265	20241004	162400	1618930210	18810	18810	18810	18810	0
266	20241004	162300	1618930210	18810	18810	18810	18810	0
267	20241004	162200	1618930210	18810	18810	18810	18810	0
268	20241004	162100	1618930210	18810	18810	18810	18810	0
269	20241004	162000	1618930210	18810	18810	18810	18810	0
270	20241004	161900	1618930210	18810	18810	18810	18810	0
271	20241004	161800	1618930210	18810	18810	18810	18810	0
272	20241004	161700	1618930210	18810	18810	18810	18810	3069
273	20241004	161600	1618930210	18810	18810	18810	18810	0
274	20241004	161500	1618930210	18810	18810	18810	18810	0
275	20241004	161400	1618930210	18810	18810	18810	18810	0
276	20241004	161300	1618930210	18810	18810	18810	18810	0
277	20241004	161200	1618930210	18810	18810	18810	18810	0
278	20241004	161100	1618930210	18810	18810	18810	18810	0
279	20241004	161000	1618930210	18810	18810	18810	18810	0
280	20241004	160900	1618930210	18810	18810	18810	18810	0
281	20241004	160800	1618930210	18810	18810	18810	18810	0
282	20241004	160700	1618930210	18810	18810	18810	18810	0
283	20241004	160600	1618930210	18810	18810	18810	18810	0
284	20241004	160500	1618930210	18810	18810	18810	18810	0
285	20241004	160400	1618930210	18810	18810	18810	18810	0
286	20241004	160300	1618930210	18810	18810	18810	18810	0
287	20241004	160200	1618930210	18810	18810	18810	18810	0
288	20241004	160100	1618930210	18810	18810	18810	18810	0
289	20241004	160000	1618930210	18810	18810	18810	18810	0
290	20241004	155900	1618930210	18810	18810	18810	18810	0
291	20241004	155800	1618930210	18810	18810	18810	18810	0
292	20241004	155700	1618930210	18810	18810	18810	18810	0
293	20241004	155600	1618930210	18810	18810	18810	18810	0
294	20241004	155500	1618930210	18810	18810	18810	18810	0
295	20241004	155400	1618930210	18810	18810	18810	18810	0
296	20241004	155300	1618930210	18810	18810	18810	18810	0
297	20241004	155200	1618930210	18810	18810	18810	18810	0
298	20241004	155100	1618930210	18810	18810	18810	18810	0
299	20241004	155000	1618930210	18810	18810	18810	18810	0
300	20241004	154900	1618930210	18810	18810	18810	18810	0
301	20241004	154800	1618930210	18810	18810	18810	18810	0
302	20241004	154700	1618930210	18810	18810	18810	18810	3069
303	20241004	154600	1618930210	18810	18810	18810	18810	0
304	20241004	154500	1618930210	18810	18810	18810	18810	0
305	20241004	154400	1618930210	18810	18810	18810	18810	0
306	20241004	154300	1618930210	18810	18810	18810	18810	0
307	20241004	154200	1618930210	18810	18810	18810	18810	0
308	20241004	154100	1618930210	18810	18810	18810	18810	0
309	20241004	154000	1618930210	18810	18810	18810	18810	0
310	20241004	153900	1618930210	18810	18810	18810	18810	0
311	20241004	153800	1618930210	18810	18810	18810	18810	0
312	20241004	153700	1618930210	18810	18810	18810	18810	0
313	20241004	153600	1618930210	18810	18810	18810	18810	0
314	20241004	153500	1618930210	18810	18810	18810	18810	0
315	20241004	153400	1618930210	18810	18810	18810	18810	0
316	20241004	153300	1618930210	18810	18810	18810	18810	0
317	20241004	153200	1618930210	18810	18810	18810	18810	0
318	20241004	153100	1618930210	18810	18810	18810	18810	0
319	20241004	153000	1618930210	18810	18810	18810	18810	3069
320	20241004	152900	1561202320	18810	18810	18810	18810	0
321	20241004	152800	1561202320	18810	18810	18810	18810	0
322	20241004	152700	1561202320	18810	18810	18810	18810	0
323	20241004	152600	1561202320	18810	18810	18810	18810	0
324	20241004	152500	1561202320	18810	18810	18810	18810	0
325	20241004	152400	1561202320	18810	18810	18810	18810	0
326	20241004	152300	1561202320	18810	18810	18810	18810	0
327	20241004	152200	1561202320	18810	18810	18810	18810	0
328	20241004	152100	1561202320	18810	18810	18810	18810	0
329	20241004	152000	1561202320	18810	18810	18810	18810	0
330	20241004	151900	1561202320	18810	18810	18830	18810	67
331	20241004	151800	1559942030	18810	18810	18830	18800	306
332	20241004	151700	1554186160	18810	18810	18810	18800	150
333	20241004	151600	1551365040	18810	18810	18810	18800	611
334	20241004	151500	1539873220	18820	18830	18830	18810	744
335	20241004	151400	1525868330	18830	18850	18850	18830	225
336	20241004	151300	1521629300	18850	18870	18870	18850	1268
337	20241004	151200	1497711310	18870	18880	18880	18870	69
338	20241004	151100	1496409090	18880	18880	18880	18870	61
339	20241004	151000	1495257450	18880	18880	18890	18880	123
340	20241004	150900	1492935140	18870	18890	18890	18870	76
341	20241004	150800	1491500240	18890	18880	18890	18880	334
342	20241004	150700	1485193280	18880	18880	18880	18880	35
343	20241004	150600	1484532480	18880	18880	18880	18880	182
344	20241004	150500	1481096320	18880	18880	18880	18880	13
345	20241004	150400	1480850880	18870	18870	18870	18870	190
346	20241004	150300	1477265580	18870	18870	18870	18870	0
347	20241004	150200	1477265580	18870	18880	18880	18870	721
348	20241004	150100	1463659450	18880	18890	18890	18880	88
349	20241004	150000	1461997760	18890	18880	18890	18880	74
350	20241004	145900	1460600500	18880	18890	18890	18880	157
351	20241004	145800	1457636090	18890	18890	18890	18890	38
352	20241004	145700	1456918270	18890	18870	18890	18870	39
353	20241004	145600	1456182260	18870	18860	18870	18860	434
354	20241004	145500	1447993180	18860	18870	18870	18860	84
355	20241004	145400	1446408400	18860	18870	18870	18860	69
356	20241004	145300	1445106600	18880	18880	18880	18880	49
357	20241004	145200	1444181480	18860	18860	18860	18860	0
358	20241004	145100	1444181480	18860	18880	18880	18860	458
359	20241004	145000	1435537540	18890	18900	18900	18880	451
360	20241004	144900	1427021020	18890	18890	18890	18890	11
361	20241004	144800	1426813230	18890	18890	18890	18890	22
362	20241004	144700	1426397650	18890	18900	18900	18890	88
363	20241004	144600	1424734900	18890	18890	18890	18880	241
364	20241004	144500	1420182610	18900	18930	18930	18900	814
365	20241004	144400	1404792800	18920	18940	18940	18920	126
366	20241004	144300	1402407860	18940	18920	18940	18920	48
367	20241004	144200	1401499260	18920	18940	18940	18920	38
368	20241004	144100	1400780100	18940	18940	18940	18900	1153
369	20241004	144000	1378973800	18930	18930	18940	18930	1090
370	20241004	143900	1358340090	18930	18980	18990	18930	2546
371	20241004	143800	1310072010	18970	18970	18970	18970	0
372	20241004	143700	1310072010	18970	18960	18970	18960	260
373	20241004	143600	1305142190	18960	18950	18970	18950	474
374	20241004	143500	1296155170	18960	18960	18960	18960	0
375	20241004	143400	1296155170	18960	18970	18970	18950	564
376	20241004	143300	1285465110	18970	18990	18990	18970	138
377	20241004	143200	1282846400	18990	18990	18990	18990	5
378	20241004	143100	1282751450	18990	18990	18990	18990	46
379	20241004	143000	1281877910	19000	19000	19000	19000	0
380	20241004	142900	1281877910	19000	19000	19000	19000	0
381	20241004	142800	1281877910	19000	19000	19000	18990	28
382	20241004	142700	1281345920	18990	19000	19000	18990	23
383	20241004	142600	1280909140	19000	19000	19000	19000	100
384	20241004	142500	1279009140	19000	19000	19000	19000	44
385	20241004	142400	1278173140	18990	18990	18990	18990	0
386	20241004	142300	1278173140	18990	18990	18990	18990	16
387	20241004	142200	1277869300	18990	18990	18990	18990	6
388	20241004	142100	1277755360	18990	18990	18990	18990	401
389	20241004	142000	1270140370	18990	18990	18990	18990	22
390	20241004	141900	1269722590	18990	18980	18990	18980	27
391	20241004	141800	1269209910	18980	18980	18980	18980	50
392	20241004	141700	1268260910	18990	18990	18990	18990	22
393	20241004	141600	1267843130	18980	19000	19000	18980	275
394	20241004	141500	1262622650	19000	19000	19000	19000	21
395	20241004	141400	1262223650	19000	19000	19000	19000	74
396	20241004	141300	1260817650	19030	19000	19030	18990	51
397	20241004	141200	1259848900	18990	18990	18990	18990	0
398	20241004	141100	1259848900	18990	19030	19030	18990	48
399	20241004	141000	1258936340	18980	18980	18980	18980	36
400	20241004	140900	1258253060	18950	18950	18950	18950	0
401	20241004	140800	1258253060	18950	18950	18950	18950	0
402	20241004	140700	1258253060	18950	18980	18990	18950	51
403	20241004	140600	1257284910	18980	18940	18980	18930	269
404	20241004	140500	1252183410	18960	18960	18960	18950	30
405	20241004	140400	1251614830	18960	18940	18960	18940	16
406	20241004	140300	1251311770	18930	18970	18970	18930	621
407	20241004	140200	1239543830	18970	18960	18970	18960	23
408	20241004	140100	1239107740	18950	18980	18980	18950	80
409	20241004	140000	1237591330	18980	18980	18980	18980	24
410	20241004	135900	1237135810	18950	18980	18980	18950	113
411	20241004	135800	1234992610	18980	18980	18980	18980	25
412	20241004	135700	1234518110	18980	18990	18990	18980	25
413	20241004	135600	1234043400	18970	19000	19000	18970	118
414	20241004	135500	1231804210	18990	18990	18990	18990	4
415	20241004	135400	1231728250	19000	18990	19000	18990	210
416	20241004	135300	1227738370	18990	18980	18990	18980	75
417	20241004	135200	1226314840	18980	18980	18980	18980	22
418	20241004	135100	1225897280	19000	19000	19000	19000	22
419	20241004	135000	1225479280	18970	18970	18970	18970	0
420	20241004	134900	1225479280	18970	18970	18970	18970	68
421	20241004	134800	1224189320	18980	18990	18990	18980	172
422	20241004	134700	1220923260	18990	18980	18990	18980	20
423	20241004	134600	1220543650	18990	18990	18990	18990	22
424	20241004	134500	1220125870	18980	19030	19030	18980	491
425	20241004	134400	1210794110	19040	19040	19040	19040	0
426	20241004	134300	1210794110	19040	19040	19040	19040	26
427	20241004	134200	1210299070	19040	19050	19050	19040	23
428	20241004	134100	1209861140	19030	19060	19060	19030	222
429	20241004	134000	1205633290	19060	19060	19060	19060	17
430	20241004	133900	1205309270	19060	19060	19060	19060	13
431	20241004	133800	1205061490	19050	19050	19050	19050	0
432	20241004	133700	1205061490	19050	19090	19090	19050	211
433	20241004	133600	1201040620	19050	19050	19050	19050	0
434	20241004	133500	1201040620	19050	19080	19090	19050	242
435	20241004	133400	1196427940	19090	19090	19090	19090	28
436	20241004	133300	1195893420	19090	19090	19090	19090	0
437	20241004	133200	1195893420	19090	19090	19090	19090	44
438	20241004	133100	1195053460	19080	19080	19080	19080	0
439	20241004	133000	1195053460	19080	19080	19080	19080	27
440	20241004	132900	1194538300	19090	19090	19090	19090	22
441	20241004	132800	1194118320	19090	19090	19090	19090	4
442	20241004	132700	1194041960	19080	19080	19090	19080	526
443	20241004	132600	1184004950	19080	19080	19080	19080	23
444	20241004	132500	1183566110	19070	19070	19070	19070	281
445	20241004	132400	1178207440	19070	19070	19070	19070	2
446	20241004	132300	1178169300	19070	19070	19070	19070	22
447	20241004	132200	1177749760	19050	19070	19070	19050	34
448	20241004	132100	1177101400	19060	19060	19060	19060	10
449	20241004	132000	1176910800	19060	19060	19060	19060	1
450	20241004	131900	1176891740	19050	19050	19050	19050	32
451	20241004	131800	1176282140	19070	19060	19070	19030	255
452	20241004	131700	1171423670	19070	19070	19070	19070	72
453	20241004	131600	1170050630	19070	19070	19070	19070	0
454	20241004	131500	1170050630	19070	19070	19070	19070	22
455	20241004	131400	1169631090	19060	19060	19060	19060	0
456	20241004	131300	1169631090	19060	19060	19060	19060	45
457	20241004	131200	1168773390	19070	19080	19080	19070	122
458	20241004	131100	1166445850	19070	19070	19070	19070	67
459	20241004	131000	1165168160	19070	19060	19070	19060	47
460	20241004	130900	1164271880	19070	19060	19070	19060	653
461	20241004	130800	1151821100	19030	19040	19040	19030	129
462	20241004	130700	1149366010	19040	19040	19040	19040	23
463	20241004	130600	1148928090	19040	19040	19040	19040	1
464	20241004	130500	1148909050	19070	19070	19070	19060	195
465	20241004	130400	1145192120	19060	19060	19060	19060	45
466	20241004	130300	1144334420	19060	19070	19070	19050	140
467	20241004	130200	1141666080	19060	19040	19060	19040	52
468	20241004	130100	1140675080	19060	19060	19060	19060	46
469	20241004	130000	1139798320	19050	19070	19070	19050	45
470	20241004	125900	1138940610	19050	19050	19050	19050	1
471	20241004	125800	1138921560	19060	19060	19060	19050	160
472	20241004	125700	1135872420	19050	19050	19050	19050	68
473	20241004	125600	1134577020	19050	19050	19050	19050	0
474	20241004	125500	1134577020	19050	19050	19050	19050	1
475	20241004	125400	1134557970	19000	19050	19050	19000	2103
476	20241004	125300	1094598690	19060	19060	19060	19060	0
477	20241004	125200	1094598690	19060	19060	19060	19060	22
478	20241004	125100	1094179370	19010	19010	19010	19010	1
479	20241004	125000	1094160360	19020	19070	19070	19020	159
480	20241004	124900	1091128330	19080	19030	19080	19030	464
481	20241004	124800	1082290500	19040	19040	19040	19040	1
482	20241004	124700	1082271460	18960	19030	19040	18960	215
483	20241004	124600	1078193730	19030	19030	19030	19030	132
484	20241004	124500	1075681770	19030	19030	19030	19030	0
485	20241004	124400	1075681770	19030	18960	19030	18950	28
486	20241004	124300	1075150350	18950	19050	19050	18950	1527
487	20241004	124200	1046139750	19040	19100	19100	19040	1000
488	20241004	124100	1027087250	19130	19130	19130	19130	22
489	20241004	124000	1026666390	19130	19130	19130	19130	10
490	20241004	123900	1026475090	19150	19150	19150	19150	2
491	20241004	123800	1026436790	19140	19160	19160	19140	196
492	20241004	123700	1022683490	19160	19170	19170	19160	122
493	20241004	123600	1020344860	19170	19170	19170	19170	50
494	20241004	123500	1019386360	19170	19170	19170	19170	59
495	20241004	123400	1018255330	19170	19170	19170	19170	0
496	20241004	123300	1018255330	19170	19180	19180	19170	324
497	20241004	123200	1012044200	19180	19170	19180	19170	238
498	20241004	123100	1007479430	19170	19160	19170	19160	402
499	20241004	123000	999775230	19150	19150	19150	19150	44
500	20241004	122900	998932630	19150	19120	19150	19120	650
501	20241004	122800	986494700	19120	19070	19120	19070	379
502	20241004	122700	979263060	19060	19070	19070	19060	5
503	20241004	122600	979167740	19070	19070	19070	19070	0
504	20241004	122500	979167740	19070	19060	19070	19060	639
505	20241004	122400	966987480	19060	19060	19060	19060	521
506	20241004	122300	957057220	19070	19070	19070	19070	222
507	20241004	122200	952823680	19070	19070	19070	19070	0
508	20241004	122100	952823680	19070	19080	19080	19070	175
509	20241004	122000	949485830	19080	19090	19090	19080	271
510	20241004	121900	944314930	19100	19090	19100	19080	564
511	20241004	121800	933551120	19100	19120	19120	19100	457
512	20241004	121700	924818520	19130	19130	19130	19130	0
513	20241004	121600	924818520	19130	19130	19130	19130	96
514	20241004	121500	922982040	19130	19130	19130	19130	44
515	20241004	121400	922140320	19130	19130	19130	19130	10
516	20241004	121300	921949020	19130	19130	19130	19120	245
517	20241004	121200	917264430	19130	19130	19130	19130	76
518	20241004	121100	915810550	19130	19130	19130	19130	27
519	20241004	121000	915294040	19130	19130	19130	19130	79
520	20241004	120900	913782770	19140	19120	19140	19120	101
521	20241004	120800	911851630	19140	19140	19150	19140	127
522	20241004	120700	909420840	19150	19130	19150	19130	105
523	20241004	120600	907410930	19130	19140	19140	19130	122
524	20241004	120500	905076850	19130	19150	19150	19130	57
525	20241004	120400	903985920	19140	19140	19140	19140	275
526	20241004	120300	898722420	19140	19140	19140	19140	0
527	20241004	120200	898722420	19140	19150	19150	19140	142
528	20241004	120100	896003990	19150	19140	19150	19140	178
529	20241004	120000	892596850	19140	19140	19140	19130	84
530	20241004	115900	890989100	19140	19140	19140	19140	59
531	20241004	115800	889859840	19140	19140	19140	19140	141
532	20241004	115700	887161100	19140	19140	19140	19140	0
533	20241004	115600	887161100	19140	19140	19140	19140	0
534	20241004	115500	887161100	19140	19120	19150	19120	99
535	20241004	115400	885265830	19150	19150	19150	19150	51
536	20241004	115300	884289180	19150	19150	19150	19150	148
537	20241004	115200	881454980	19130	19150	19150	19130	167
538	20241004	115100	878258960	19150	19150	19150	19150	9
539	20241004	115000	878086610	19150	19140	19150	19140	36
540	20241004	114900	877397220	19160	19160	19160	19160	47
541	20241004	114800	876496700	19160	19160	19160	19160	109
542	20241004	114700	874408260	19170	19160	19170	19160	129
543	20241004	114600	871936390	19160	19160	19160	19150	24
544	20241004	114500	871476560	19160	19160	19160	19160	0
545	20241004	114400	871476560	19160	19150	19160	19150	44
546	20241004	114300	870633530	19170	19170	19170	19170	29
547	20241004	114200	870077600	19170	19160	19180	19160	172
548	20241004	114100	866780180	19160	19170	19170	19160	38
549	20241004	114000	866052090	19170	19170	19170	19160	118
550	20241004	113900	863790040	19170	19170	19170	19170	56
551	20241004	113800	862716520	19170	19170	19170	19170	22
552	20241004	113700	862294780	19160	19150	19160	19150	156
553	20241004	113600	859306960	19140	19150	19150	19140	11
554	20241004	113500	859096320	19150	19140	19150	19140	115
555	20241004	113400	856895190	19140	19140	19140	19140	3
556	20241004	113300	856837770	19140	19140	19140	19140	22
557	20241004	113200	856416690	19130	19130	19130	19130	195
558	20241004	113100	852686340	19130	19130	19130	19130	0
559	20241004	113000	852686340	19130	19110	19130	19110	3
560	20241004	112900	852628970	19120	19130	19130	19120	177
561	20241004	112800	849244510	19120	19120	19120	19120	115
562	20241004	112700	847045710	19110	19110	19110	19110	87
563	20241004	112600	845383140	19110	19110	19110	19110	22
564	20241004	112500	844962720	19100	19100	19100	19100	20
565	20241004	112400	844580720	19110	19110	19110	19110	48
566	20241004	112300	843663440	19100	19110	19110	19100	101
567	20241004	112200	841734120	19100	19100	19110	19100	368
568	20241004	112100	834704870	19100	19100	19100	19100	29
569	20241004	112000	834150970	19090	19090	19090	19090	14
570	20241004	111900	833883710	19080	19090	19090	19080	52
571	20241004	111800	832891320	19100	19100	19100	19100	1
572	20241004	111700	832872220	19070	19100	19100	19070	200
573	20241004	111600	829055000	19110	19100	19110	19100	32
574	20241004	111500	828443580	19110	19090	19110	19080	246
575	20241004	111400	823747850	19110	19110	19110	19100	323
576	20241004	111300	817577680	19120	19120	19120	19110	473
577	20241004	111200	808535420	19120	19120	19120	19120	25
578	20241004	111100	808057420	19120	19110	19120	19110	63
579	20241004	111000	806853470	19100	19100	19110	19100	78
580	20241004	110900	805363220	19110	19110	19110	19100	171
581	20241004	110800	802095420	19100	19110	19110	19100	8
582	20241004	110700	801942610	19110	19100	19110	19100	42
583	20241004	110600	801140190	19100	19080	19100	19080	68
584	20241004	110500	799841840	19110	19110	19110	19080	565
585	20241004	110400	789051700	19120	19120	19120	19120	22
586	20241004	110300	788631060	19120	19120	19120	19110	138
587	20241004	110200	785993060	19110	19110	19110	19110	2
588	20241004	110100	785954840	19110	19120	19120	19110	969
589	20241004	110000	767437030	19110	19110	19110	19100	123
590	20241004	105900	765086510	19110	19110	19110	19100	376
591	20241004	105800	757904130	19100	19100	19100	19100	100
592	20241004	105700	755994130	19100	19090	19100	19090	173
593	20241004	105600	752690830	19100	19090	19100	19090	244
594	20241004	105500	748031430	19090	19110	19110	19090	401
595	20241004	105400	740370960	19100	19100	19100	19100	183
596	20241004	105300	736875660	19100	19090	19100	19090	131
597	20241004	105200	734374310	19090	19090	19100	19080	401
598	20241004	105100	726719780	19100	19100	19100	19100	12
599	20241004	105000	726490580	19090	19090	19090	19090	2
600	20241004	104900	726452400	19090	19110	19110	19090	122
601	20241004	104800	724121880	19110	19110	19110	19110	5
602	20241004	104700	724026330	19110	19120	19120	19110	112
603	20241004	104600	721886000	19120	19110	19120	19110	197
604	20241004	104500	718121230	19090	19090	19090	19090	1
605	20241004	104400	718102140	19090	19090	19090	19090	0
606	20241004	104300	718102140	19090	19090	19090	19090	60
607	20241004	104200	716956740	19090	19090	19090	19090	301
608	20241004	104100	711210650	19100	19100	19100	19100	0
609	20241004	104000	711210650	19100	19080	19100	19080	111
610	20241004	103900	709090770	19100	19110	19110	19100	2
611	20241004	103800	709052560	19110	19110	19110	19110	47
612	20241004	103700	708154390	19110	19110	19110	19110	41
613	20241004	103600	707370880	19110	19110	19110	19100	486
614	20241004	103500	698085450	19110	19110	19120	19110	283
615	20241004	103400	692677110	19110	19110	19110	19110	70
616	20241004	103300	691339410	19100	19110	19120	19100	734
617	20241004	103200	677314140	19120	19100	19120	19100	213
618	20241004	103100	673243010	19100	19100	19110	19100	279
619	20241004	103000	667913220	19070	19070	19070	19070	1
620	20241004	102900	667894150	19090	19100	19120	19090	375
621	20241004	102800	660729230	19100	19100	19100	19100	72
622	20241004	102700	659354030	19100	19100	19100	19100	0
623	20241004	102600	659354030	19100	19100	19100	19100	113
624	20241004	102500	657195730	19100	19100	19100	19100	81
625	20241004	102400	655648630	19110	19120	19120	19110	140
626	20241004	102300	652973150	19130	19070	19140	19070	164
627	20241004	102200	649840360	19080	19010	19080	18990	4275
628	20241004	102100	568516910	19060	19100	19100	19010	3139
629	20241004	102000	508693600	19110	19160	19160	19110	258
630	20241004	101900	503760450	19170	19170	19170	19170	165
631	20241004	101800	500597400	19180	19180	19180	19170	62
632	20241004	101700	499408750	19170	19180	19180	19170	117
633	20241004	101600	497165400	19170	19170	19170	19170	138
634	20241004	101500	494519940	19170	19180	19180	19170	387
635	20241004	101400	487099130	19180	19170	19180	19170	47
636	20241004	101300	486197680	19190	19190	19190	19190	0
637	20241004	101200	486197680	19190	19190	19190	19190	49
638	20241004	101100	485257370	19190	19180	19190	19180	749
639	20241004	101000	470887360	19180	19180	19180	19170	224
640	20241004	100900	466592360	19180	19180	19180	19150	208
641	20241004	100800	462604780	19180	19110	19180	19110	66
642	20241004	100700	461340300	19110	19180	19190	19110	414
643	20241004	100600	453402210	19190	19180	19190	19180	190
644	20241004	100500	449757950	19130	19180	19180	19130	27
645	20241004	100400	449241140	19180	19180	19180	19180	10
646	20241004	100300	449049340	19180	19140	19180	19140	1305
647	20241004	100200	424059730	19140	19140	19140	19140	102
648	20241004	100100	422107450	19140	19110	19140	19110	22
649	20241004	100000	421686940	19130	19140	19140	19100	51
650	20241004	095900	420711410	19130	19130	19140	19100	504
651	20241004	095800	411068980	19130	19150	19150	19130	3
652	20241004	095700	411011570	19150	19150	19160	19150	194
653	20241004	095600	407296010	19150	19130	19150	19120	339
654	20241004	095500	400810680	19140	19100	19140	19100	147
655	20241004	095400	397997220	19050	19110	19160	19050	662
656	20241004	095300	385346090	19150	19140	19150	19060	116
657	20241004	095200	383126150	19150	19100	19150	19100	827
658	20241004	095100	367314650	19090	19090	19090	19090	138
659	20241004	095000	364680230	19090	19090	19090	19090	21
660	20241004	094900	364279340	19090	19100	19100	19090	128
661	20241004	094800	361835630	19100	19070	19100	19070	468
662	20241004	094700	352906210	19060	19060	19060	19060	150
663	20241004	094600	350047210	19060	19060	19060	19060	273
664	20241004	094500	344843830	19060	19070	19070	19000	142
665	20241004	094400	342139360	19070	19060	19070	19060	158
666	20241004	094300	339126850	19070	19070	19070	19070	0
667	20241004	094200	339126850	19070	18980	19070	18980	858
668	20241004	094100	322805430	18980	18980	18980	18980	22
669	20241004	094000	322387870	18990	18990	18990	18990	219
670	20241004	093900	318229060	18990	18980	18990	18980	16
671	20241004	093800	317925340	18980	18960	18980	18960	198
672	20241004	093700	314168590	18970	18970	18970	18970	35
673	20241004	093600	313504640	18970	18850	18980	18820	1459
674	20241004	093500	285976460	18860	18900	18980	18850	664
675	20241004	093400	273454920	19020	18920	19030	18880	762
676	20241004	093300	259028070	18960	19040	19040	18960	125
677	20241004	093200	256652870	19030	19050	19050	19030	49
678	20241004	093100	255719460	19050	19070	19080	19050	184
679	20241004	093000	252211960	19080	19010	19080	19010	67
680	20241004	092900	250934380	19090	19090	19090	19090	12
681	20241004	092800	250705300	19090	19090	19090	19090	2
682	20241004	092700	250667120	19110	19090	19110	19020	351
683	20241004	092600	243962270	19010	19000	19100	19000	547
684	20241004	092500	233552330	18980	18980	18980	18900	116
685	20241004	092400	231351290	18980	18980	18980	18980	137
686	20241004	092300	228751030	19000	19000	19000	18900	422
687	20241004	092200	220763550	19000	19000	19000	19000	14
688	20241004	092100	220497550	19000	18900	19000	18900	263
689	20241004	092000	215525350	18890	18880	18890	18880	26
690	20241004	091900	215034400	18840	18840	18840	18830	301
691	20241004	091800	209363600	18840	18880	18880	18840	380
692	20241004	091700	202198170	18880	18930	18930	18860	602
693	20241004	091600	190823850	19030	19050	19090	18910	3705
694	20241004	091500	120458140	19050	19120	19120	19050	53
695	20241004	091400	119448400	19130	19130	19130	19120	171
696	20241004	091300	116177270	19050	19060	19060	19050	10
697	20241004	091200	115986760	19050	19050	19050	19040	141
698	20241004	091100	113300950	19040	19050	19050	19040	163
699	20241004	091000	110195900	19060	19110	19110	19050	564
700	20241004	090900	99436470	19110	19160	19160	19110	11
701	20241004	090800	99225760	19160	19190	19190	19160	124
702	20241004	090700	96847100	19190	19150	19200	19150	921
703	20241004	090600	79185360	19160	19170	19170	19160	120
704	20241004	090500	76885460	19160	19160	19160	19150	935
705	20241004	090400	58971730	19160	19100	19160	19100	302
706	20241004	090300	53201130	19010	19020	19020	19010	26
707	20241004	090200	52706830	19000	19010	19100	19000	432
708	20241004	090100	44498410	19020	19050	19060	19020	1291
709	20241004	090000	19937660	19020	19000	19020	19000	1048