KissMeData/102710/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	201100	2131991910	18960	18960	18960	18960	2083
3	20241017	201000	2131991910	18960	18960	18960	18960	0
4	20241017	200900	2131991910	18960	18960	18960	18960	0
5	20241017	200800	2131991910	18960	18960	18960	18960	0
6	20241017	200700	2131991910	18960	18960	18960	18960	0
7	20241017	200600	2131991910	18960	18960	18960	18960	0
8	20241017	200500	2131991910	18960	18960	18960	18960	0
9	20241017	200400	2131991910	18960	18960	18960	18960	0
10	20241017	200300	2131991910	18960	18960	18960	18960	0
11	20241017	200200	2131991910	18960	18960	18960	18960	0
12	20241017	200100	2131991910	18960	18960	18960	18960	0
13	20241017	200000	2131991910	18960	18960	18960	18960	0
14	20241017	195900	2131991910	18960	18960	18960	18960	0
15	20241017	195800	2131991910	18960	18960	18960	18960	0
16	20241017	195700	2131991910	18960	18960	18960	18960	0
17	20241017	195600	2131991910	18960	18960	18960	18960	0
18	20241017	195500	2131991910	18960	18960	18960	18960	0
19	20241017	195400	2131991910	18960	18960	18960	18960	0
20	20241017	195300	2131991910	18960	18960	18960	18960	0
21	20241017	195200	2131991910	18960	18960	18960	18960	0
22	20241017	195100	2131991910	18960	18960	18960	18960	0
23	20241017	195000	2131991910	18960	18960	18960	18960	0
24	20241017	194900	2131991910	18960	18960	18960	18960	0
25	20241017	194800	2131991910	18960	18960	18960	18960	0
26	20241017	194700	2131991910	18960	18960	18960	18960	0
27	20241017	194600	2131991910	18960	18960	18960	18960	0
28	20241017	194500	2131991910	18960	18960	18960	18960	0
29	20241017	194400	2131991910	18960	18960	18960	18960	0
30	20241017	194300	2131991910	18960	18960	18960	18960	0
31	20241017	194200	2131991910	18960	18960	18960	18960	0
32	20241017	194100	2131991910	18960	18960	18960	18960	2083
33	20241017	194000	2131991910	18960	18960	18960	18960	0
34	20241017	193900	2131991910	18960	18960	18960	18960	0
35	20241017	193800	2131991910	18960	18960	18960	18960	0
36	20241017	193700	2131991910	18960	18960	18960	18960	0
37	20241017	193600	2131991910	18960	18960	18960	18960	0
38	20241017	193500	2131991910	18960	18960	18960	18960	0
39	20241017	193400	2131991910	18960	18960	18960	18960	0
40	20241017	193300	2131991910	18960	18960	18960	18960	0
41	20241017	193200	2131991910	18960	18960	18960	18960	0
42	20241017	193100	2131991910	18960	18960	18960	18960	0
43	20241017	193000	2131991910	18960	18960	18960	18960	0
44	20241017	192900	2131991910	18960	18960	18960	18960	0
45	20241017	192800	2131991910	18960	18960	18960	18960	0
46	20241017	192700	2131991910	18960	18960	18960	18960	0
47	20241017	192600	2131991910	18960	18960	18960	18960	0
48	20241017	192500	2131991910	18960	18960	18960	18960	0
49	20241017	192400	2131991910	18960	18960	18960	18960	0
50	20241017	192300	2131991910	18960	18960	18960	18960	0
51	20241017	192200	2131991910	18960	18960	18960	18960	0
52	20241017	192100	2131991910	18960	18960	18960	18960	0
53	20241017	192000	2131991910	18960	18960	18960	18960	0
54	20241017	191900	2131991910	18960	18960	18960	18960	0
55	20241017	191800	2131991910	18960	18960	18960	18960	0
56	20241017	191700	2131991910	18960	18960	18960	18960	0
57	20241017	191600	2131991910	18960	18960	18960	18960	0
58	20241017	191500	2131991910	18960	18960	18960	18960	0
59	20241017	191400	2131991910	18960	18960	18960	18960	0
60	20241017	191300	2131991910	18960	18960	18960	18960	0
61	20241017	191200	2131991910	18960	18960	18960	18960	0
62	20241017	191100	2131991910	18960	18960	18960	18960	2083
63	20241017	191000	2131991910	18960	18960	18960	18960	0
64	20241017	190900	2131991910	18960	18960	18960	18960	0
65	20241017	190800	2131991910	18960	18960	18960	18960	0
66	20241017	190700	2131991910	18960	18960	18960	18960	0
67	20241017	190600	2131991910	18960	18960	18960	18960	0
68	20241017	190500	2131991910	18960	18960	18960	18960	0
69	20241017	190400	2131991910	18960	18960	18960	18960	0
70	20241017	190300	2131991910	18960	18960	18960	18960	0
71	20241017	190200	2131991910	18960	18960	18960	18960	0
72	20241017	190100	2131991910	18960	18960	18960	18960	0
73	20241017	190000	2131991910	18960	18960	18960	18960	0
74	20241017	185900	2131991910	18960	18960	18960	18960	0
75	20241017	185800	2131991910	18960	18960	18960	18960	0
76	20241017	185700	2131991910	18960	18960	18960	18960	0
77	20241017	185600	2131991910	18960	18960	18960	18960	0
78	20241017	185500	2131991910	18960	18960	18960	18960	0
79	20241017	185400	2131991910	18960	18960	18960	18960	0
80	20241017	185300	2131991910	18960	18960	18960	18960	0
81	20241017	185200	2131991910	18960	18960	18960	18960	0
82	20241017	185100	2131991910	18960	18960	18960	18960	0
83	20241017	185000	2131991910	18960	18960	18960	18960	0
84	20241017	184900	2131991910	18960	18960	18960	18960	0
85	20241017	184800	2131991910	18960	18960	18960	18960	0
86	20241017	184700	2131991910	18960	18960	18960	18960	0
87	20241017	184600	2131991910	18960	18960	18960	18960	0
88	20241017	184500	2131991910	18960	18960	18960	18960	0
89	20241017	184400	2131991910	18960	18960	18960	18960	0
90	20241017	184300	2131991910	18960	18960	18960	18960	0
91	20241017	184200	2131991910	18960	18960	18960	18960	0
92	20241017	184100	2131991910	18960	18960	18960	18960	2083
93	20241017	184000	2131991910	18960	18960	18960	18960	0
94	20241017	183900	2131991910	18960	18960	18960	18960	0
95	20241017	183800	2131991910	18960	18960	18960	18960	0
96	20241017	183700	2131991910	18960	18960	18960	18960	0
97	20241017	183600	2131991910	18960	18960	18960	18960	0
98	20241017	183500	2131991910	18960	18960	18960	18960	0
99	20241017	183400	2131991910	18960	18960	18960	18960	0
100	20241017	183300	2131991910	18960	18960	18960	18960	0
101	20241017	183200	2131991910	18960	18960	18960	18960	0
102	20241017	183100	2131991910	18960	18960	18960	18960	0
103	20241017	183000	2131991910	18960	18960	18960	18960	0
104	20241017	182900	2131991910	18960	18960	18960	18960	0
105	20241017	182800	2131991910	18960	18960	18960	18960	0
106	20241017	182700	2131991910	18960	18960	18960	18960	0
107	20241017	182600	2131991910	18960	18960	18960	18960	0
108	20241017	182500	2131991910	18960	18960	18960	18960	0
109	20241017	182400	2131991910	18960	18960	18960	18960	0
110	20241017	182300	2131991910	18960	18960	18960	18960	0
111	20241017	182200	2131991910	18960	18960	18960	18960	0
112	20241017	182100	2131991910	18960	18960	18960	18960	0
113	20241017	182000	2131991910	18960	18960	18960	18960	0
114	20241017	181900	2131991910	18960	18960	18960	18960	0
115	20241017	181800	2131991910	18960	18960	18960	18960	0
116	20241017	181700	2131991910	18960	18960	18960	18960	0
117	20241017	181600	2131991910	18960	18960	18960	18960	0
118	20241017	181500	2131991910	18960	18960	18960	18960	0
119	20241017	181400	2131991910	18960	18960	18960	18960	0
120	20241017	181300	2131991910	18960	18960	18960	18960	0
121	20241017	181200	2131991910	18960	18960	18960	18960	0
122	20241017	181100	2131991910	18960	18960	18960	18960	2083
123	20241017	181000	2131991910	18960	18960	18960	18960	0
124	20241017	180900	2131991910	18960	18960	18960	18960	0
125	20241017	180800	2131991910	18960	18960	18960	18960	0
126	20241017	180700	2131991910	18960	18960	18960	18960	0
127	20241017	180600	2131991910	18960	18960	18960	18960	0
128	20241017	180500	2131991910	18960	18960	18960	18960	0
129	20241017	180400	2131991910	18960	18960	18960	18960	0
130	20241017	180300	2131991910	18960	18960	18960	18960	0
131	20241017	180200	2131991910	18960	18960	18960	18960	0
132	20241017	180100	2131991910	18960	18960	18960	18960	0
133	20241017	180000	2131991910	18960	18960	18960	18960	0
134	20241017	175900	2131991910	18960	18960	18960	18960	0
135	20241017	175800	2131991910	18960	18960	18960	18960	0
136	20241017	175700	2131991910	18960	18960	18960	18960	0
137	20241017	175600	2131991910	18960	18960	18960	18960	0
138	20241017	175500	2131991910	18960	18960	18960	18960	0
139	20241017	175400	2131991910	18960	18960	18960	18960	0
140	20241017	175300	2131991910	18960	18960	18960	18960	0
141	20241017	175200	2131991910	18960	18960	18960	18960	0
142	20241017	175100	2131991910	18960	18960	18960	18960	0
143	20241017	175000	2131991910	18960	18960	18960	18960	0
144	20241017	174900	2131991910	18960	18960	18960	18960	0
145	20241017	174800	2131991910	18960	18960	18960	18960	0
146	20241017	174700	2131991910	18960	18960	18960	18960	0
147	20241017	174600	2131991910	18960	18960	18960	18960	0
148	20241017	174500	2131991910	18960	18960	18960	18960	0
149	20241017	174400	2131991910	18960	18960	18960	18960	0
150	20241017	174300	2131991910	18960	18960	18960	18960	0
151	20241017	174200	2131991910	18960	18960	18960	18960	0
152	20241017	174100	2131991910	18960	18960	18960	18960	2083
153	20241017	174000	2131991910	18960	18960	18960	18960	0
154	20241017	173900	2131991910	18960	18960	18960	18960	0
155	20241017	173800	2131991910	18960	18960	18960	18960	0
156	20241017	173700	2131991910	18960	18960	18960	18960	0
157	20241017	173600	2131991910	18960	18960	18960	18960	0
158	20241017	173500	2131991910	18960	18960	18960	18960	0
159	20241017	173400	2131991910	18960	18960	18960	18960	0
160	20241017	173300	2131991910	18960	18960	18960	18960	0
161	20241017	173200	2131991910	18960	18960	18960	18960	0
162	20241017	173100	2131991910	18960	18960	18960	18960	0
163	20241017	173000	2131991910	18960	18960	18960	18960	0
164	20241017	172900	2131991910	18960	18960	18960	18960	0
165	20241017	172800	2131991910	18960	18960	18960	18960	0
166	20241017	172700	2131991910	18960	18960	18960	18960	0
167	20241017	172600	2131991910	18960	18960	18960	18960	0
168	20241017	172500	2131991910	18960	18960	18960	18960	0
169	20241017	172400	2131991910	18960	18960	18960	18960	0
170	20241017	172300	2131991910	18960	18960	18960	18960	0
171	20241017	172200	2131991910	18960	18960	18960	18960	0
172	20241017	172100	2131991910	18960	18960	18960	18960	0
173	20241017	172000	2131991910	18960	18960	18960	18960	0
174	20241017	171900	2131991910	18960	18960	18960	18960	0
175	20241017	171800	2131991910	18960	18960	18960	18960	0
176	20241017	171700	2131991910	18960	18960	18960	18960	0
177	20241017	171600	2131991910	18960	18960	18960	18960	0
178	20241017	171500	2131991910	18960	18960	18960	18960	0
179	20241017	171400	2131991910	18960	18960	18960	18960	0
180	20241017	171300	2131991910	18960	18960	18960	18960	0
181	20241017	171200	2131991910	18960	18960	18960	18960	0
182	20241017	171100	2131991910	18960	18960	18960	18960	2083
183	20241017	171000	2131991910	18960	18960	18960	18960	0
184	20241017	170900	2131991910	18960	18960	18960	18960	0
185	20241017	170800	2131991910	18960	18960	18960	18960	0
186	20241017	170700	2131991910	18960	18960	18960	18960	0
187	20241017	170600	2131991910	18960	18960	18960	18960	0
188	20241017	170500	2131991910	18960	18960	18960	18960	0
189	20241017	170400	2131991910	18960	18960	18960	18960	0
190	20241017	170300	2131991910	18960	18960	18960	18960	0
191	20241017	170200	2131991910	18960	18960	18960	18960	0
192	20241017	170100	2131991910	18960	18960	18960	18960	0
193	20241017	170000	2131991910	18960	18960	18960	18960	0
194	20241017	165900	2131991910	18960	18960	18960	18960	0
195	20241017	165800	2131991910	18960	18960	18960	18960	0
196	20241017	165700	2131991910	18960	18960	18960	18960	0
197	20241017	165600	2131991910	18960	18960	18960	18960	0
198	20241017	165500	2131991910	18960	18960	18960	18960	0
199	20241017	165400	2131991910	18960	18960	18960	18960	0
200	20241017	165300	2131991910	18960	18960	18960	18960	0
201	20241017	165200	2131991910	18960	18960	18960	18960	0
202	20241017	165100	2131991910	18960	18960	18960	18960	0
203	20241017	165000	2131991910	18960	18960	18960	18960	0
204	20241017	164900	2131991910	18960	18960	18960	18960	0
205	20241017	164800	2131991910	18960	18960	18960	18960	0
206	20241017	164700	2131991910	18960	18960	18960	18960	0
207	20241017	164600	2131991910	18960	18960	18960	18960	0
208	20241017	164500	2131991910	18960	18960	18960	18960	0
209	20241017	164400	2131991910	18960	18960	18960	18960	0
210	20241017	164300	2131991910	18960	18960	18960	18960	0
211	20241017	164200	2131991910	18960	18960	18960	18960	0
212	20241017	164100	2131991910	18960	18960	18960	18960	2083
213	20241017	164000	2131991910	18960	18960	18960	18960	0
214	20241017	163900	2131991910	18960	18960	18960	18960	0
215	20241017	163800	2131991910	18960	18960	18960	18960	0
216	20241017	163700	2131991910	18960	18960	18960	18960	0
217	20241017	163600	2131991910	18960	18960	18960	18960	0
218	20241017	163500	2131991910	18960	18960	18960	18960	0
219	20241017	163400	2131991910	18960	18960	18960	18960	0
220	20241017	163300	2131991910	18960	18960	18960	18960	0
221	20241017	163200	2131991910	18960	18960	18960	18960	0
222	20241017	163100	2131991910	18960	18960	18960	18960	0
223	20241017	163000	2131991910	18960	18960	18960	18960	0
224	20241017	162900	2131991910	18960	18960	18960	18960	0
225	20241017	162800	2131991910	18960	18960	18960	18960	0
226	20241017	162700	2131991910	18960	18960	18960	18960	0
227	20241017	162600	2131991910	18960	18960	18960	18960	0
228	20241017	162500	2131991910	18960	18960	18960	18960	0
229	20241017	162400	2131991910	18960	18960	18960	18960	0
230	20241017	162300	2131991910	18960	18960	18960	18960	0
231	20241017	162200	2131991910	18960	18960	18960	18960	0
232	20241017	162100	2131991910	18960	18960	18960	18960	0
233	20241017	162000	2131991910	18960	18960	18960	18960	0
234	20241017	161900	2131991910	18960	18960	18960	18960	0
235	20241017	161800	2131991910	18960	18960	18960	18960	0
236	20241017	161700	2131991910	18960	18960	18960	18960	0
237	20241017	161600	2131991910	18960	18960	18960	18960	0
238	20241017	161500	2131991910	18960	18960	18960	18960	0
239	20241017	161400	2131991910	18960	18960	18960	18960	0
240	20241017	161300	2131991910	18960	18960	18960	18960	0
241	20241017	161200	2131991910	18960	18960	18960	18960	0
242	20241017	161100	2131991910	18960	18960	18960	18960	2083
243	20241017	161000	2131991910	18960	18960	18960	18960	0
244	20241017	160900	2131991910	18960	18960	18960	18960	0
245	20241017	160800	2131991910	18960	18960	18960	18960	0
246	20241017	160700	2131991910	18960	18960	18960	18960	0
247	20241017	160600	2131991910	18960	18960	18960	18960	0
248	20241017	160500	2131991910	18960	18960	18960	18960	0
249	20241017	160400	2131991910	18960	18960	18960	18960	0
250	20241017	160300	2131991910	18960	18960	18960	18960	0
251	20241017	160200	2131991910	18960	18960	18960	18960	0
252	20241017	160100	2131991910	18960	18960	18960	18960	0
253	20241017	160000	2131991910	18960	18960	18960	18960	0
254	20241017	155900	2131991910	18960	18960	18960	18960	0
255	20241017	155800	2131991910	18960	18960	18960	18960	0
256	20241017	155700	2131991910	18960	18960	18960	18960	0
257	20241017	155600	2131991910	18960	18960	18960	18960	0
258	20241017	155500	2131991910	18960	18960	18960	18960	0
259	20241017	155400	2131991910	18960	18960	18960	18960	0
260	20241017	155300	2131991910	18960	18960	18960	18960	0
261	20241017	155200	2131991910	18960	18960	18960	18960	0
262	20241017	155100	2131991910	18960	18960	18960	18960	0
263	20241017	155000	2131991910	18960	18960	18960	18960	0
264	20241017	154900	2131991910	18960	18960	18960	18960	0
265	20241017	154800	2131991910	18960	18960	18960	18960	0
266	20241017	154700	2131991910	18960	18960	18960	18960	0
267	20241017	154600	2131991910	18960	18960	18960	18960	0
268	20241017	154500	2131991910	18960	18960	18960	18960	0
269	20241017	154400	2131991910	18960	18960	18960	18960	0
270	20241017	154300	2131991910	18960	18960	18960	18960	0
271	20241017	154200	2131991910	18960	18960	18960	18960	0
272	20241017	154100	2131991910	18960	18960	18960	18960	2083
273	20241017	154000	2131991910	18960	18960	18960	18960	0
274	20241017	153900	2131991910	18960	18960	18960	18960	0
275	20241017	153800	2131991910	18960	18960	18960	18960	0
276	20241017	153700	2131991910	18960	18960	18960	18960	0
277	20241017	153600	2131991910	18960	18960	18960	18960	0
278	20241017	153500	2131991910	18960	18960	18960	18960	0
279	20241017	153400	2131991910	18960	18960	18960	18960	0
280	20241017	153300	2131991910	18960	18960	18960	18960	0
281	20241017	153200	2131991910	18960	18960	18960	18960	0
282	20241017	153100	2131991910	18960	18960	18960	18960	0
283	20241017	153000	2131991910	18960	18960	18960	18960	2083
284	20241017	152900	2092498230	18910	18910	18910	18910	0
285	20241017	152800	2092498230	18910	18910	18910	18910	0
286	20241017	152700	2092498230	18910	18910	18910	18910	0
287	20241017	152600	2092498230	18910	18910	18910	18910	0
288	20241017	152500	2092498230	18910	18910	18910	18910	0
289	20241017	152400	2092498230	18910	18910	18910	18910	0
290	20241017	152300	2092498230	18910	18910	18910	18910	0
291	20241017	152200	2092498230	18910	18910	18910	18910	0
292	20241017	152100	2092498230	18910	18910	18910	18910	0
293	20241017	152000	2092498230	18910	18910	18910	18910	0
294	20241017	151900	2092498230	18910	18900	18940	18900	211
295	20241017	151800	2088506930	18920	18900	18920	18890	614
296	20241017	151700	2076902330	18900	18890	18910	18890	275
297	20241017	151600	2071706310	18900	18890	18900	18890	146
298	20241017	151500	2068947270	18890	18920	18920	18880	330
299	20241017	151400	2062706440	18920	18920	18920	18920	230
300	20241017	151300	2058354840	18920	18880	18920	18880	462
301	20241017	151200	2049619670	18880	18840	18880	18840	116
302	20241017	151100	2047431760	18840	18850	18860	18840	226
303	20241017	151000	2043172570	18840	18830	18860	18830	409
304	20241017	150900	2035464840	18860	18840	18860	18830	202
305	20241017	150800	2031658520	18840	18850	18850	18820	244
306	20241017	150700	2027064490	18850	18820	18860	18820	228
307	20241017	150600	2022769610	18820	18870	18870	18820	291
308	20241017	150500	2017287370	18870	18830	18870	18830	257
309	20241017	150400	2012444570	18830	18850	18850	18830	330
310	20241017	150300	2006226770	18850	18860	18870	18840	85
311	20241017	150200	2004624630	18840	18840	18860	18840	318
312	20241017	150100	1998629920	18820	18810	18840	18800	394
313	20241017	150000	1991217000	18800	18810	18820	18800	174
314	20241017	145900	1987944900	18810	18800	18810	18800	324
315	20241017	145800	1981852120	18800	18800	18800	18800	132
316	20241017	145700	1979370520	18800	18810	18810	18800	352
317	20241017	145600	1972750680	18810	18820	18840	18810	462
318	20241017	145500	1964059840	18820	18820	18830	18810	785
319	20241017	145400	1949286810	18820	18820	18830	18820	226
320	20241017	145300	1945033410	18820	18820	18830	18820	162
321	20241017	145200	1941984530	18820	18830	18830	18820	232
322	20241017	145100	1937617500	18830	18850	18850	18820	238
323	20241017	145000	1933136830	18830	18850	18860	18820	224
324	20241017	144900	1928918470	18850	18860	18860	18850	99
325	20241017	144800	1927052220	18860	18840	18860	18840	438
326	20241017	144700	1918797800	18850	18840	18850	18840	105
327	20241017	144600	1916819590	18840	18840	18840	18840	363
328	20241017	144500	1909980670	18850	18850	18850	18820	449
329	20241017	144400	1901522520	18850	18890	18890	18850	308
330	20241017	144300	1895713800	18890	18910	18910	18890	348
331	20241017	144200	1889135910	18910	18920	18920	18910	86
332	20241017	144100	1887508980	18950	18980	18980	18950	407
333	20241017	144000	1879787290	18980	18990	19000	18980	1778
334	20241017	143900	1846011720	18990	18990	19000	18990	259
335	20241017	143800	1841093290	18990	18990	19000	18990	310
336	20241017	143700	1835206370	19000	19000	19000	18990	164
337	20241017	143600	1832090890	18990	18980	19000	18950	623
338	20241017	143500	1820264040	18970	18880	18970	18860	1119
339	20241017	143400	1799073610	18900	18900	18900	18830	3082
340	20241017	143300	1740978140	18910	18910	18910	18900	142
341	20241017	143200	1738293930	18910	18830	18910	18830	534
342	20241017	143100	1728214240	18830	18820	18830	18810	282
343	20241017	143000	1722906440	18820	18820	18820	18820	223
344	20241017	142900	1718709580	18820	18820	18820	18820	223
345	20241017	142800	1714512720	18810	18810	18820	18810	120
346	20241017	142700	1712255480	18810	18820	18820	18810	258
347	20241017	142600	1707402390	18810	18820	18840	18810	240
348	20241017	142500	1702885500	18820	18820	18820	18820	141
349	20241017	142400	1700231880	18820	18810	18830	18810	363
350	20241017	142300	1693401840	18810	18800	18810	18800	220
351	20241017	142200	1689265720	18800	18800	18810	18800	192
352	20241017	142100	1685655220	18800	18800	18810	18790	265
353	20241017	142000	1680672720	18800	18800	18810	18790	205
354	20241017	141900	1676818940	18800	18800	18800	18790	129
355	20241017	141800	1674394410	18800	18800	18800	18790	349
356	20241017	141700	1667836110	18830	18790	18830	18790	203
357	20241017	141600	1664019010	18790	18800	18800	18790	261
358	20241017	141500	1659112570	18800	18800	18800	18800	122
359	20241017	141400	1656818970	18800	18800	18810	18800	351
360	20241017	141300	1650218960	18810	18810	18810	18810	275
361	20241017	141200	1645046210	18810	18810	18820	18810	211
362	20241017	141100	1641077160	18810	18810	18820	18810	320
363	20241017	141000	1635057760	18810	18820	18820	18810	66
364	20241017	140900	1633816180	18820	18820	18820	18810	200
365	20241017	140800	1630052970	18820	18820	18820	18820	166
366	20241017	140700	1626928850	18820	18820	18830	18820	234
367	20241017	140600	1622524200	18820	18820	18830	18820	95
368	20241017	140500	1620736290	18820	18820	18820	18820	202
369	20241017	140400	1616934650	18830	18820	18830	18820	141
370	20241017	140300	1614280580	18820	18830	18830	18820	58
371	20241017	140200	1613188840	18820	18830	18830	18820	143
372	20241017	140100	1610497040	18840	18840	18840	18820	151
373	20241017	140000	1607652470	18840	18830	18840	18830	752
374	20241017	135900	1593490370	18830	18830	18830	18830	131
375	20241017	135800	1591023640	18830	18830	18830	18830	102
376	20241017	135700	1589102980	18830	18820	18830	18820	111
377	20241017	135600	1587012860	18820	18820	18820	18820	162
378	20241017	135500	1583964020	18820	18820	18830	18820	321
379	20241017	135400	1577921700	18810	18810	18810	18810	90
380	20241017	135300	1576228800	18810	18810	18810	18810	115
381	20241017	135200	1574065650	18810	18810	18820	18810	71
382	20241017	135100	1572729790	18820	18820	18820	18810	177
383	20241017	135000	1569398670	18820	18820	18820	18820	36
384	20241017	134900	1568721150	18820	18820	18830	18820	133
385	20241017	134800	1566218080	18820	18810	18820	18810	180
386	20241017	134700	1562832050	18810	18810	18810	18810	112
387	20241017	134600	1560725330	18820	18820	18820	18810	122
388	20241017	134500	1558430310	18820	18820	18820	18810	105
389	20241017	134400	1556454450	18820	18820	18820	18810	381
390	20241017	134300	1549284960	18810	18810	18810	18810	93
391	20241017	134200	1547535630	18810	18810	18810	18810	116
392	20241017	134100	1545353670	18810	18820	18820	18810	91
393	20241017	134000	1543641680	18810	18810	18820	18810	199
394	20241017	133900	1539898330	18820	18810	18820	18810	139
395	20241017	133800	1537283280	18810	18810	18810	18810	66
396	20241017	133700	1536041820	18810	18810	18810	18810	191
397	20241017	133600	1532449110	18810	18830	18830	18810	89
398	20241017	133500	1530774200	18810	18820	18820	18810	143
399	20241017	133400	1528083880	18820	18820	18820	18810	159
400	20241017	133300	1525091600	18820	18810	18820	18810	182
401	20241017	133200	1521668060	18810	18810	18810	18810	136
402	20241017	133100	1519109900	18820	18820	18820	18820	59
403	20241017	133000	1517999520	18820	18820	18820	18810	213
404	20241017	132900	1513991570	18820	18810	18820	18810	126
405	20241017	132800	1511620470	18810	18820	18820	18810	196
406	20241017	132700	1507931760	18810	18820	18820	18810	60
407	20241017	132600	1506802970	18810	18830	18840	18810	203
408	20241017	132500	1502981210	18830	18810	18830	18810	515
409	20241017	132400	1493288280	18810	18810	18810	18810	92
410	20241017	132300	1491557760	18810	18820	18820	18810	172
411	20241017	132200	1488322330	18830	18840	18870	18830	522
412	20241017	132100	1478491600	18840	18840	18840	18840	72
413	20241017	132000	1477135120	18870	18810	18870	18810	70
414	20241017	131900	1475817130	18810	18810	18810	18810	167
415	20241017	131800	1472675860	18810	18810	18810	18810	44
416	20241017	131700	1471848220	18810	18810	18810	18810	71
417	20241017	131600	1470512710	18810	18810	18810	18810	1
418	20241017	131500	1470493900	18810	18810	18810	18810	167
419	20241017	131400	1467352630	18810	18810	18810	18810	72
420	20241017	131300	1465998310	18820	18820	18820	18820	0
421	20241017	131200	1465998310	18820	18800	18820	18800	442
422	20241017	131100	1457682910	18800	18810	18810	18800	186
423	20241017	131000	1454185610	18810	18810	18810	18810	115
424	20241017	130900	1452022460	18810	18810	18810	18810	44
425	20241017	130800	1451194820	18810	18810	18810	18810	135
426	20241017	130700	1448655470	18810	18810	18810	18810	120
427	20241017	130600	1446398270	18810	18810	18810	18810	25
428	20241017	130500	1445928020	18810	18810	18810	18810	85
429	20241017	130400	1444329170	18810	18810	18810	18810	154
430	20241017	130300	1441432430	18810	18820	18820	18810	88
431	20241017	130200	1439777060	18810	18810	18810	18810	15
432	20241017	130100	1439494910	18810	18810	18810	18810	144
433	20241017	130000	1436786270	18810	18810	18820	18810	175
434	20241017	125900	1433494410	18810	18810	18810	18810	96
435	20241017	125800	1431688650	18810	18810	18810	18810	119
436	20241017	125700	1429450260	18810	18810	18810	18810	45
437	20241017	125600	1428603810	18810	18810	18810	18810	140
438	20241017	125500	1425970410	18820	18810	18820	18810	2
439	20241017	125400	1425932780	18810	18810	18810	18810	92
440	20241017	125300	1424202260	18820	18840	18840	18820	32
441	20241017	125200	1423600000	18820	18840	18840	18820	94
442	20241017	125100	1421830820	18820	18820	18820	18820	72
443	20241017	125000	1420475780	18820	18840	18850	18820	42
444	20241017	124900	1419684370	18820	18810	18820	18810	358
445	20241017	124800	1412947800	18810	18810	18810	18810	2
446	20241017	124700	1412910180	18810	18820	18820	18810	72
447	20241017	124600	1411555850	18820	18810	18820	18810	135
448	20241017	124500	1409016470	18820	18830	18830	18820	235
449	20241017	124400	1404592890	18820	18820	18820	18820	0
450	20241017	124300	1404592890	18820	18830	18830	18820	87
451	20241017	124200	1402955540	18830	18830	18830	18830	295
452	20241017	124100	1397400690	18830	18830	18830	18830	2
453	20241017	124000	1397363030	18830	18840	18840	18830	72
454	20241017	123900	1396007260	18840	18830	18840	18830	66
455	20241017	123800	1394764130	18830	18830	18840	18820	208
456	20241017	123700	1390846840	18830	18830	18830	18830	100
457	20241017	123600	1388963840	18810	18810	18810	18810	73
458	20241017	123500	1387590710	18820	18820	18820	18820	118
459	20241017	123400	1385369950	18810	18810	18820	18810	94
460	20241017	123300	1383601580	18810	18810	18810	18810	71
461	20241017	123200	1382266070	18820	18820	18820	18820	5
462	20241017	123100	1382171970	18840	18830	18840	18810	135
463	20241017	123000	1379631260	18840	18820	18840	18820	172
464	20241017	122900	1376392500	18820	18810	18830	18810	109
465	20241017	122800	1374341470	18810	18810	18810	18810	14
466	20241017	122700	1374078130	18810	18810	18830	18800	76
467	20241017	122600	1372649000	18810	18820	18820	18800	76
468	20241017	122500	1371219510	18820	18810	18820	18810	57
469	20241017	122400	1370147260	18810	18810	18810	18800	174
470	20241017	122300	1366874830	18810	18810	18810	18810	65
471	20241017	122200	1365652180	18810	18820	18820	18810	72
472	20241017	122100	1364297150	18830	18830	18830	18830	8
473	20241017	122000	1364146510	18830	18810	18830	18810	1129
474	20241017	121900	1342899440	18830	18820	18830	18820	7
475	20241017	121800	1342767680	18820	18830	18850	18810	88
476	20241017	121700	1341112020	18830	18820	18830	18810	144
477	20241017	121600	1338402500	18820	18820	18820	18820	66
478	20241017	121500	1337160380	18830	18840	18840	18830	77
479	20241017	121400	1335710440	18850	18820	18850	18820	48
480	20241017	121300	1334806900	18820	18830	18830	18810	83
481	20241017	121200	1333244370	18830	18820	18850	18820	199
482	20241017	121100	1329497830	18810	18800	18820	18800	138
483	20241017	121000	1326902190	18800	18810	18820	18800	78
484	20241017	120900	1325434980	18820	18820	18820	18820	6
485	20241017	120800	1325322060	18820	18820	18830	18800	96
486	20241017	120700	1323516600	18820	18820	18820	18820	27
487	20241017	120600	1323008460	18820	18820	18820	18820	118
488	20241017	120500	1320787700	18820	18830	18830	18820	15
489	20241017	120400	1320505260	18830	18850	18850	18830	121
490	20241017	120300	1318225810	18850	18790	18860	18790	87
491	20241017	120200	1316587170	18790	18790	18810	18790	160
492	20241017	120100	1313579650	18780	18800	18800	18780	298
493	20241017	120000	1307982990	18810	18790	18810	18790	2
494	20241017	115900	1307945390	18790	18790	18800	18780	159
495	20241017	115800	1304957860	18780	18780	18780	18780	90
496	20241017	115700	1303267660	18780	18770	18780	18770	130
497	20241017	115600	1300826970	18770	18770	18770	18770	1
498	20241017	115500	1300808200	18780	18780	18790	18770	116
499	20241017	115400	1298630660	18790	18780	18790	18780	173
500	20241017	115300	1295381690	18780	18780	18780	18770	78
501	20241017	115200	1293917520	18790	18780	18790	18770	124
502	20241017	115100	1291589990	18780	18780	18790	18780	18
503	20241017	115000	1291251940	18780	18790	18810	18770	99
504	20241017	114900	1289392510	18810	18770	18810	18770	18
505	20241017	114800	1289054450	18780	18790	18810	18770	112
506	20241017	114700	1286951340	18810	18770	18810	18770	39
507	20241017	114600	1286219130	18760	18790	18790	18760	135
508	20241017	114500	1283684600	18790	18780	18790	18770	379
509	20241017	114400	1276567370	18780	18790	18790	18780	11
510	20241017	114300	1276360690	18790	18760	18790	18750	274
511	20241017	114200	1271220650	18760	18770	18770	18760	416
512	20241017	114100	1263414500	18780	18830	18830	18770	1302
513	20241017	114000	1238943500	18830	18830	18840	18830	23
514	20241017	113900	1238510360	18840	18860	18860	18840	75
515	20241017	113800	1237096890	18860	18860	18860	18860	52
516	20241017	113700	1236116170	18850	18850	18850	18850	93
517	20241017	113600	1234363120	18860	18860	18860	18850	83
518	20241017	113500	1232798240	18860	18860	18860	18860	213
519	20241017	113400	1228781060	18860	18860	18860	18860	101
520	20241017	113300	1226876200	18860	18860	18860	18860	0
521	20241017	113200	1226876200	18860	18860	18860	18860	88
522	20241017	113100	1225216520	18870	18870	18870	18870	23
523	20241017	113000	1224782510	18870	18870	18870	18870	175
524	20241017	112900	1221480260	18870	18870	18870	18870	151
525	20241017	112800	1218630890	18870	18870	18870	18870	64
526	20241017	112700	1217423210	18870	18880	18880	18870	81
527	20241017	112600	1215894640	18880	18870	18890	18870	255
528	20241017	112500	1211082760	18870	18870	18870	18850	181
529	20241017	112400	1207668530	18860	18860	18860	18860	1
530	20241017	112300	1207649670	18870	18850	18870	18840	238
531	20241017	112200	1203162790	18830	18840	18850	18830	350
532	20241017	112100	1196569130	18840	18830	18840	18820	289
533	20241017	112000	1191126590	18830	18820	18830	18820	82
534	20241017	111900	1189583240	18850	18830	18850	18820	41
535	20241017	111800	1188811080	18840	18870	18870	18830	179
536	20241017	111700	1185437930	18870	18870	18870	18870	0
537	20241017	111600	1185437930	18870	18890	18890	18870	383
538	20241017	111500	1178209900	18890	18890	18890	18870	811
539	20241017	111400	1162899330	18900	18910	18910	18900	318
540	20241017	111300	1156889120	18910	18900	18910	18900	234
541	20241017	111200	1152466380	18900	18950	18960	18900	1026
542	20241017	111100	1133026310	18950	18940	18980	18940	919
543	20241017	111000	1115594010	18930	18890	18930	18890	519
544	20241017	110900	1105774900	18880	18890	18890	18880	144
545	20241017	110800	1103056090	18890	18880	18890	18880	17
546	20241017	110700	1102734970	18890	18860	18890	18860	661
547	20241017	110600	1090250820	18860	18860	18860	18860	0
548	20241017	110500	1090250820	18860	18870	18890	18860	191
549	20241017	110400	1086647240	18870	18890	18890	18860	124
550	20241017	110300	1084306740	18890	18880	18910	18870	519
551	20241017	110200	1074508250	18870	18860	18890	18850	642
552	20241017	110100	1062390860	18860	18800	18860	18800	352
553	20241017	110000	1055761940	18810	18780	18810	18770	190
554	20241017	105900	1052191440	18780	18780	18790	18770	97
555	20241017	105800	1050369910	18780	18770	18780	18760	299
556	20241017	105700	1044758080	18770	18770	18780	18770	157
557	20241017	105600	1041810760	18770	18770	18770	18770	139
558	20241017	105500	1039201730	18770	18770	18780	18760	206
559	20241017	105400	1035335020	18770	18790	18790	18760	171
560	20241017	105300	1032124930	18780	18770	18790	18770	121
561	20241017	105200	1029853330	18770	18760	18780	18760	398
562	20241017	105100	1022383550	18760	18760	18770	18760	351
563	20241017	105000	1015796950	18760	18760	18770	18760	66
564	20241017	104900	1014558770	18770	18760	18770	18760	85
565	20241017	104800	1012963920	18760	18760	18760	18750	122
566	20241017	104700	1010675530	18760	18760	18770	18750	315
567	20241017	104600	1004768280	18760	18770	18770	18760	205
568	20241017	104500	1000920740	18770	18770	18770	18770	151
569	20241017	104400	998086470	18770	18770	18770	18770	94
570	20241017	104300	996322090	18770	18770	18770	18770	156
571	20241017	104200	993393970	18770	18770	18790	18770	223
572	20241017	104100	989207620	18770	18770	18780	18770	74
573	20241017	104000	987818560	18780	18800	18800	18770	200
574	20241017	103900	984061600	18800	18800	18800	18800	54
575	20241017	103800	983046400	18800	18800	18820	18790	223
576	20241017	103700	978853640	18790	18790	18800	18790	131
577	20241017	103600	976391900	18780	18760	18800	18760	1383
578	20241017	103500	950407960	18750	18750	18760	18750	118
579	20241017	103400	948194740	18750	18760	18760	18750	131
580	20241017	103300	945737760	18760	18760	18760	18750	129
581	20241017	103200	943318520	18760	18760	18760	18750	194
582	20241017	103100	939679950	18770	18760	18770	18760	104
583	20241017	103000	937728400	18760	18770	18770	18760	121
584	20241017	102900	935457960	18760	18770	18780	18760	102
585	20241017	102800	933543650	18780	18770	18790	18760	193
586	20241017	102700	929918970	18770	18760	18770	18760	134
587	20241017	102600	927404740	18760	18750	18760	18750	90
588	20241017	102500	925717010	18750	18760	18760	18740	283
589	20241017	102400	920409700	18760	18760	18760	18750	98
590	20241017	102300	918571620	18760	18760	18770	18760	129
591	20241017	102200	916151350	18750	18750	18760	18740	233
592	20241017	102100	911781980	18750	18800	18800	18750	379
593	20241017	102000	904663650	18800	18800	18810	18800	56
594	20241017	101900	903610840	18810	18830	18830	18810	329
595	20241017	101800	897420840	18830	18840	18840	18830	405
596	20241017	101700	889792610	18840	18840	18840	18840	344
597	20241017	101600	883311650	18840	18840	18850	18840	277
598	20241017	101500	878092920	18850	18840	18850	18840	141
599	20241017	101400	875436110	18840	18850	18850	18840	117
600	20241017	101300	873231380	18850	18860	18860	18850	73
601	20241017	101200	871855000	18870	18850	18870	18830	147
602	20241017	101100	869084110	18840	18810	18840	18810	495
603	20241017	101000	859767880	18800	18790	18810	18780	277
604	20241017	100900	854561310	18800	18820	18820	18800	184
605	20241017	100800	851099440	18900	18800	18900	18790	582
606	20241017	100700	840139260	18810	18800	18810	18770	499
607	20241017	100600	830763790	18800	18810	18820	18800	163
608	20241017	100500	827697700	18810	18830	18830	18800	120
609	20241017	100400	825440170	18840	18770	18840	18770	577
610	20241017	100300	814585230	18780	18750	18810	18750	172
611	20241017	100200	811358500	18750	18740	18750	18730	216
612	20241017	100100	807310390	18730	18720	18730	18720	75
613	20241017	100000	805905860	18710	18680	18720	18680	208
614	20241017	095900	802015690	18690	18690	18700	18670	590
615	20241017	095800	790989780	18690	18660	18720	18660	227
616	20241017	095700	786747830	18670	18660	18670	18650	410
617	20241017	095600	779096590	18660	18650	18690	18650	252
618	20241017	095500	774392260	18650	18650	18660	18650	161
619	20241017	095400	771389590	18650	18630	18730	18630	323
620	20241017	095300	765360560	18630	18650	18650	18610	1150
621	20241017	095200	743945580	18650	18710	18730	18650	3460
622	20241017	095100	679218920	18700	18680	18720	18680	825
623	20241017	095000	663793440	18660	18640	18690	18630	2302
624	20241017	094900	620813170	18680	18740	18750	18590	7208
625	20241017	094800	486268440	18750	18730	18750	18730	315
626	20241017	094700	480366070	18730	18730	18750	18730	212
627	20241017	094600	476392940	18740	18730	18740	18730	271
628	20241017	094500	471315800	18750	18780	18790	18730	2236
629	20241017	094400	429392400	18790	18870	18870	18780	1457
630	20241017	094300	401965360	18880	18890	18900	18880	1345
631	20241017	094200	376566400	18890	18930	18930	18890	181
632	20241017	094100	373143840	18940	19010	19010	18920	1999
633	20241017	094000	335219740	19010	19030	19030	19010	243
634	20241017	093900	330597340	19030	19070	19100	19030	1264
635	20241017	093800	306528640	19050	19140	19140	19040	3197
636	20241017	093700	245510930	19150	19170	19170	19150	102
637	20241017	093600	243556860	19180	19170	19180	19170	41
638	20241017	093500	242770880	19170	19170	19190	19170	170
639	20241017	093400	239509960	19180	19160	19180	19160	123
640	20241017	093300	237153260	19150	19180	19180	19150	131
641	20241017	093200	234641590	19180	19120	19180	19120	238
642	20241017	093100	230078650	19130	19160	19160	19120	350
643	20241017	093000	223381160	19160	19150	19160	19150	9
644	20241017	092900	223208760	19160	19190	19190	19160	459
645	20241017	092800	214406130	19200	19200	19220	19200	276
646	20241017	092700	209106910	19200	19220	19250	19200	502
647	20241017	092600	199457300	19220	19210	19220	19210	166
648	20241017	092500	196267530	19210	19200	19220	19200	87
649	20241017	092400	194596420	19220	19170	19220	19170	480
650	20241017	092300	185389480	19170	19180	19180	19170	34
651	20241017	092200	184737650	19180	19180	19180	19180	0
652	20241017	092100	184737650	19180	19180	19180	19160	342
653	20241017	092000	178181720	19170	19160	19180	19150	72
654	20241017	091900	176801850	19170	19170	19170	19160	8
655	20241017	091800	176648530	19150	19090	19150	19090	291
656	20241017	091700	171087030	19090	19080	19100	19080	182
657	20241017	091600	167613780	19080	19080	19080	19060	640
658	20241017	091500	155414660	19090	19090	19090	19090	3
659	20241017	091400	155357390	19100	19060	19110	19060	255
660	20241017	091300	150496560	19060	19130	19130	19050	1529
661	20241017	091200	121312220	19130	19130	19130	19130	2
662	20241017	091100	121273960	19130	19110	19150	19110	601
663	20241017	091000	109774330	19110	19080	19110	19080	44
664	20241017	090900	108934480	19070	19070	19070	19070	65
665	20241017	090800	107694930	19050	19130	19130	19050	1000
666	20241017	090700	88599850	19130	19170	19180	19130	876
667	20241017	090600	71817570	19180	19200	19200	19180	26
668	20241017	090500	71318870	19170	19170	19220	19170	535
669	20241017	090400	61049490	19170	19180	19180	19170	864
670	20241017	090300	44479410	19180	19170	19250	19170	419
671	20241017	090200	36442910	19120	19120	19120	19120	28
672	20241017	090100	35907550	19110	19160	19230	19110	815
673	20241017	090000	20298740	19160	19160	19200	19160	1059