KissMeData/222800/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	210300	2165208420	18610	18610	18610	18610	2056
3	20241008	210200	2165208420	18610	18610	18610	18610	0
4	20241008	210100	2165208420	18610	18610	18610	18610	0
5	20241008	210000	2165208420	18610	18610	18610	18610	0
6	20241008	205900	2165208420	18610	18610	18610	18610	0
7	20241008	205800	2165208420	18610	18610	18610	18610	0
8	20241008	205700	2165208420	18610	18610	18610	18610	0
9	20241008	205600	2165208420	18610	18610	18610	18610	0
10	20241008	205500	2165208420	18610	18610	18610	18610	0
11	20241008	205400	2165208420	18610	18610	18610	18610	0
12	20241008	205300	2165208420	18610	18610	18610	18610	0
13	20241008	205200	2165208420	18610	18610	18610	18610	0
14	20241008	205100	2165208420	18610	18610	18610	18610	0
15	20241008	205000	2165208420	18610	18610	18610	18610	0
16	20241008	204900	2165208420	18610	18610	18610	18610	0
17	20241008	204800	2165208420	18610	18610	18610	18610	0
18	20241008	204700	2165208420	18610	18610	18610	18610	0
19	20241008	204600	2165208420	18610	18610	18610	18610	0
20	20241008	204500	2165208420	18610	18610	18610	18610	0
21	20241008	204400	2165208420	18610	18610	18610	18610	0
22	20241008	204300	2165208420	18610	18610	18610	18610	0
23	20241008	204200	2165208420	18610	18610	18610	18610	0
24	20241008	204100	2165208420	18610	18610	18610	18610	0
25	20241008	204000	2165208420	18610	18610	18610	18610	0
26	20241008	203900	2165208420	18610	18610	18610	18610	0
27	20241008	203800	2165208420	18610	18610	18610	18610	0
28	20241008	203700	2165208420	18610	18610	18610	18610	0
29	20241008	203600	2165208420	18610	18610	18610	18610	0
30	20241008	203500	2165208420	18610	18610	18610	18610	0
31	20241008	203400	2165208420	18610	18610	18610	18610	0
32	20241008	203300	2165208420	18610	18610	18610	18610	2056
33	20241008	203200	2165208420	18610	18610	18610	18610	0
34	20241008	203100	2165208420	18610	18610	18610	18610	0
35	20241008	203000	2165208420	18610	18610	18610	18610	0
36	20241008	202900	2165208420	18610	18610	18610	18610	0
37	20241008	202800	2165208420	18610	18610	18610	18610	0
38	20241008	202700	2165208420	18610	18610	18610	18610	0
39	20241008	202600	2165208420	18610	18610	18610	18610	0
40	20241008	202500	2165208420	18610	18610	18610	18610	0
41	20241008	202400	2165208420	18610	18610	18610	18610	0
42	20241008	202300	2165208420	18610	18610	18610	18610	0
43	20241008	202200	2165208420	18610	18610	18610	18610	0
44	20241008	202100	2165208420	18610	18610	18610	18610	0
45	20241008	202000	2165208420	18610	18610	18610	18610	0
46	20241008	201900	2165208420	18610	18610	18610	18610	0
47	20241008	201800	2165208420	18610	18610	18610	18610	0
48	20241008	201700	2165208420	18610	18610	18610	18610	0
49	20241008	201600	2165208420	18610	18610	18610	18610	0
50	20241008	201500	2165208420	18610	18610	18610	18610	0
51	20241008	201400	2165208420	18610	18610	18610	18610	0
52	20241008	201300	2165208420	18610	18610	18610	18610	0
53	20241008	201200	2165208420	18610	18610	18610	18610	0
54	20241008	201100	2165208420	18610	18610	18610	18610	0
55	20241008	201000	2165208420	18610	18610	18610	18610	0
56	20241008	200900	2165208420	18610	18610	18610	18610	0
57	20241008	200800	2165208420	18610	18610	18610	18610	0
58	20241008	200700	2165208420	18610	18610	18610	18610	0
59	20241008	200600	2165208420	18610	18610	18610	18610	0
60	20241008	200500	2165208420	18610	18610	18610	18610	0
61	20241008	200400	2165208420	18610	18610	18610	18610	0
62	20241008	200300	2165208420	18610	18610	18610	18610	2056
63	20241008	200200	2165208420	18610	18610	18610	18610	0
64	20241008	200100	2165208420	18610	18610	18610	18610	0
65	20241008	200000	2165208420	18610	18610	18610	18610	0
66	20241008	195900	2165208420	18610	18610	18610	18610	0
67	20241008	195800	2165208420	18610	18610	18610	18610	0
68	20241008	195700	2165208420	18610	18610	18610	18610	0
69	20241008	195600	2165208420	18610	18610	18610	18610	0
70	20241008	195500	2165208420	18610	18610	18610	18610	0
71	20241008	195400	2165208420	18610	18610	18610	18610	0
72	20241008	195300	2165208420	18610	18610	18610	18610	0
73	20241008	195200	2165208420	18610	18610	18610	18610	0
74	20241008	195100	2165208420	18610	18610	18610	18610	0
75	20241008	195000	2165208420	18610	18610	18610	18610	0
76	20241008	194900	2165208420	18610	18610	18610	18610	0
77	20241008	194800	2165208420	18610	18610	18610	18610	0
78	20241008	194700	2165208420	18610	18610	18610	18610	0
79	20241008	194600	2165208420	18610	18610	18610	18610	0
80	20241008	194500	2165208420	18610	18610	18610	18610	0
81	20241008	194400	2165208420	18610	18610	18610	18610	0
82	20241008	194300	2165208420	18610	18610	18610	18610	0
83	20241008	194200	2165208420	18610	18610	18610	18610	0
84	20241008	194100	2165208420	18610	18610	18610	18610	0
85	20241008	194000	2165208420	18610	18610	18610	18610	0
86	20241008	193900	2165208420	18610	18610	18610	18610	0
87	20241008	193800	2165208420	18610	18610	18610	18610	0
88	20241008	193700	2165208420	18610	18610	18610	18610	0
89	20241008	193600	2165208420	18610	18610	18610	18610	0
90	20241008	193500	2165208420	18610	18610	18610	18610	0
91	20241008	193400	2165208420	18610	18610	18610	18610	0
92	20241008	193300	2165208420	18610	18610	18610	18610	2056
93	20241008	193200	2165208420	18610	18610	18610	18610	0
94	20241008	193100	2165208420	18610	18610	18610	18610	0
95	20241008	193000	2165208420	18610	18610	18610	18610	0
96	20241008	192900	2165208420	18610	18610	18610	18610	0
97	20241008	192800	2165208420	18610	18610	18610	18610	0
98	20241008	192700	2165208420	18610	18610	18610	18610	0
99	20241008	192600	2165208420	18610	18610	18610	18610	0
100	20241008	192500	2165208420	18610	18610	18610	18610	0
101	20241008	192400	2165208420	18610	18610	18610	18610	0
102	20241008	192300	2165208420	18610	18610	18610	18610	0
103	20241008	192200	2165208420	18610	18610	18610	18610	0
104	20241008	192100	2165208420	18610	18610	18610	18610	0
105	20241008	192000	2165208420	18610	18610	18610	18610	0
106	20241008	191900	2165208420	18610	18610	18610	18610	0
107	20241008	191800	2165208420	18610	18610	18610	18610	0
108	20241008	191700	2165208420	18610	18610	18610	18610	0
109	20241008	191600	2165208420	18610	18610	18610	18610	0
110	20241008	191500	2165208420	18610	18610	18610	18610	0
111	20241008	191400	2165208420	18610	18610	18610	18610	0
112	20241008	191300	2165208420	18610	18610	18610	18610	0
113	20241008	191200	2165208420	18610	18610	18610	18610	0
114	20241008	191100	2165208420	18610	18610	18610	18610	0
115	20241008	191000	2165208420	18610	18610	18610	18610	0
116	20241008	190900	2165208420	18610	18610	18610	18610	0
117	20241008	190800	2165208420	18610	18610	18610	18610	0
118	20241008	190700	2165208420	18610	18610	18610	18610	0
119	20241008	190600	2165208420	18610	18610	18610	18610	0
120	20241008	190500	2165208420	18610	18610	18610	18610	0
121	20241008	190400	2165208420	18610	18610	18610	18610	0
122	20241008	190300	2165208420	18610	18610	18610	18610	2056
123	20241008	190200	2165208420	18610	18610	18610	18610	0
124	20241008	190100	2165208420	18610	18610	18610	18610	0
125	20241008	190000	2165208420	18610	18610	18610	18610	0
126	20241008	185900	2165208420	18610	18610	18610	18610	0
127	20241008	185800	2165208420	18610	18610	18610	18610	0
128	20241008	185700	2165208420	18610	18610	18610	18610	0
129	20241008	185600	2165208420	18610	18610	18610	18610	0
130	20241008	185500	2165208420	18610	18610	18610	18610	0
131	20241008	185400	2165208420	18610	18610	18610	18610	0
132	20241008	185300	2165208420	18610	18610	18610	18610	0
133	20241008	185200	2165208420	18610	18610	18610	18610	0
134	20241008	185100	2165208420	18610	18610	18610	18610	0
135	20241008	185000	2165208420	18610	18610	18610	18610	0
136	20241008	184900	2165208420	18610	18610	18610	18610	0
137	20241008	184800	2165208420	18610	18610	18610	18610	0
138	20241008	184700	2165208420	18610	18610	18610	18610	0
139	20241008	184600	2165208420	18610	18610	18610	18610	0
140	20241008	184500	2165208420	18610	18610	18610	18610	0
141	20241008	184400	2165208420	18610	18610	18610	18610	0
142	20241008	184300	2165208420	18610	18610	18610	18610	0
143	20241008	184200	2165208420	18610	18610	18610	18610	0
144	20241008	184100	2165208420	18610	18610	18610	18610	0
145	20241008	184000	2165208420	18610	18610	18610	18610	0
146	20241008	183900	2165208420	18610	18610	18610	18610	0
147	20241008	183800	2165208420	18610	18610	18610	18610	0
148	20241008	183700	2165208420	18610	18610	18610	18610	0
149	20241008	183600	2165208420	18610	18610	18610	18610	0
150	20241008	183500	2165208420	18610	18610	18610	18610	0
151	20241008	183400	2165208420	18610	18610	18610	18610	0
152	20241008	183300	2165208420	18610	18610	18610	18610	2056
153	20241008	183200	2165208420	18610	18610	18610	18610	0
154	20241008	183100	2165208420	18610	18610	18610	18610	0
155	20241008	183000	2165208420	18610	18610	18610	18610	0
156	20241008	182900	2165208420	18610	18610	18610	18610	0
157	20241008	182800	2165208420	18610	18610	18610	18610	0
158	20241008	182700	2165208420	18610	18610	18610	18610	0
159	20241008	182600	2165208420	18610	18610	18610	18610	0
160	20241008	182500	2165208420	18610	18610	18610	18610	0
161	20241008	182400	2165208420	18610	18610	18610	18610	0
162	20241008	182300	2165208420	18610	18610	18610	18610	0
163	20241008	182200	2165208420	18610	18610	18610	18610	0
164	20241008	182100	2165208420	18610	18610	18610	18610	0
165	20241008	182000	2165208420	18610	18610	18610	18610	0
166	20241008	181900	2165208420	18610	18610	18610	18610	0
167	20241008	181800	2165208420	18610	18610	18610	18610	0
168	20241008	181700	2165208420	18610	18610	18610	18610	0
169	20241008	181600	2165208420	18610	18610	18610	18610	0
170	20241008	181500	2165208420	18610	18610	18610	18610	0
171	20241008	181400	2165208420	18610	18610	18610	18610	0
172	20241008	181300	2165208420	18610	18610	18610	18610	0
173	20241008	181200	2165208420	18610	18610	18610	18610	0
174	20241008	181100	2165208420	18610	18610	18610	18610	0
175	20241008	181000	2165208420	18610	18610	18610	18610	0
176	20241008	180900	2165208420	18610	18610	18610	18610	0
177	20241008	180800	2165208420	18610	18610	18610	18610	0
178	20241008	180700	2165208420	18610	18610	18610	18610	0
179	20241008	180600	2165208420	18610	18610	18610	18610	0
180	20241008	180500	2165208420	18610	18610	18610	18610	0
181	20241008	180400	2165208420	18610	18610	18610	18610	0
182	20241008	180300	2165208420	18610	18610	18610	18610	2056
183	20241008	180200	2165208420	18610	18610	18610	18610	0
184	20241008	180100	2165208420	18610	18610	18610	18610	0
185	20241008	180000	2165208420	18610	18610	18610	18610	0
186	20241008	175900	2165208420	18610	18610	18610	18610	0
187	20241008	175800	2165208420	18610	18610	18610	18610	0
188	20241008	175700	2165208420	18610	18610	18610	18610	0
189	20241008	175600	2165208420	18610	18610	18610	18610	0
190	20241008	175500	2165208420	18610	18610	18610	18610	0
191	20241008	175400	2165208420	18610	18610	18610	18610	0
192	20241008	175300	2165208420	18610	18610	18610	18610	0
193	20241008	175200	2165208420	18610	18610	18610	18610	0
194	20241008	175100	2165208420	18610	18610	18610	18610	0
195	20241008	175000	2165208420	18610	18610	18610	18610	0
196	20241008	174900	2165208420	18610	18610	18610	18610	0
197	20241008	174800	2165208420	18610	18610	18610	18610	0
198	20241008	174700	2165208420	18610	18610	18610	18610	0
199	20241008	174600	2165208420	18610	18610	18610	18610	0
200	20241008	174500	2165208420	18610	18610	18610	18610	0
201	20241008	174400	2165208420	18610	18610	18610	18610	0
202	20241008	174300	2165208420	18610	18610	18610	18610	0
203	20241008	174200	2165208420	18610	18610	18610	18610	0
204	20241008	174100	2165208420	18610	18610	18610	18610	0
205	20241008	174000	2165208420	18610	18610	18610	18610	0
206	20241008	173900	2165208420	18610	18610	18610	18610	0
207	20241008	173800	2165208420	18610	18610	18610	18610	0
208	20241008	173700	2165208420	18610	18610	18610	18610	0
209	20241008	173600	2165208420	18610	18610	18610	18610	0
210	20241008	173500	2165208420	18610	18610	18610	18610	0
211	20241008	173400	2165208420	18610	18610	18610	18610	0
212	20241008	173300	2165208420	18610	18610	18610	18610	2056
213	20241008	173200	2165208420	18610	18610	18610	18610	0
214	20241008	173100	2165208420	18610	18610	18610	18610	0
215	20241008	173000	2165208420	18610	18610	18610	18610	0
216	20241008	172900	2165208420	18610	18610	18610	18610	0
217	20241008	172800	2165208420	18610	18610	18610	18610	0
218	20241008	172700	2165208420	18610	18610	18610	18610	0
219	20241008	172600	2165208420	18610	18610	18610	18610	0
220	20241008	172500	2165208420	18610	18610	18610	18610	0
221	20241008	172400	2165208420	18610	18610	18610	18610	0
222	20241008	172300	2165208420	18610	18610	18610	18610	0
223	20241008	172200	2165208420	18610	18610	18610	18610	0
224	20241008	172100	2165208420	18610	18610	18610	18610	0
225	20241008	172000	2165208420	18610	18610	18610	18610	0
226	20241008	171900	2165208420	18610	18610	18610	18610	0
227	20241008	171800	2165208420	18610	18610	18610	18610	0
228	20241008	171700	2165208420	18610	18610	18610	18610	0
229	20241008	171600	2165208420	18610	18610	18610	18610	0
230	20241008	171500	2165208420	18610	18610	18610	18610	0
231	20241008	171400	2165208420	18610	18610	18610	18610	0
232	20241008	171300	2165208420	18610	18610	18610	18610	0
233	20241008	171200	2165208420	18610	18610	18610	18610	0
234	20241008	171100	2165208420	18610	18610	18610	18610	0
235	20241008	171000	2165208420	18610	18610	18610	18610	0
236	20241008	170900	2165208420	18610	18610	18610	18610	0
237	20241008	170800	2165208420	18610	18610	18610	18610	0
238	20241008	170700	2165208420	18610	18610	18610	18610	0
239	20241008	170600	2165208420	18610	18610	18610	18610	0
240	20241008	170500	2165208420	18610	18610	18610	18610	0
241	20241008	170400	2165208420	18610	18610	18610	18610	0
242	20241008	170300	2165208420	18610	18610	18610	18610	2056
243	20241008	170200	2165208420	18610	18610	18610	18610	0
244	20241008	170100	2165208420	18610	18610	18610	18610	0
245	20241008	170000	2165208420	18610	18610	18610	18610	0
246	20241008	165900	2165208420	18610	18610	18610	18610	0
247	20241008	165800	2165208420	18610	18610	18610	18610	0
248	20241008	165700	2165208420	18610	18610	18610	18610	0
249	20241008	165600	2165208420	18610	18610	18610	18610	0
250	20241008	165500	2165208420	18610	18610	18610	18610	0
251	20241008	165400	2165208420	18610	18610	18610	18610	0
252	20241008	165300	2165208420	18610	18610	18610	18610	0
253	20241008	165200	2165208420	18610	18610	18610	18610	0
254	20241008	165100	2165208420	18610	18610	18610	18610	0
255	20241008	165000	2165208420	18610	18610	18610	18610	0
256	20241008	164900	2165208420	18610	18610	18610	18610	0
257	20241008	164800	2165208420	18610	18610	18610	18610	0
258	20241008	164700	2165208420	18610	18610	18610	18610	0
259	20241008	164600	2165208420	18610	18610	18610	18610	0
260	20241008	164500	2165208420	18610	18610	18610	18610	0
261	20241008	164400	2165208420	18610	18610	18610	18610	0
262	20241008	164300	2165208420	18610	18610	18610	18610	0
263	20241008	164200	2165208420	18610	18610	18610	18610	0
264	20241008	164100	2165208420	18610	18610	18610	18610	0
265	20241008	164000	2165208420	18610	18610	18610	18610	0
266	20241008	163900	2165208420	18610	18610	18610	18610	0
267	20241008	163800	2165208420	18610	18610	18610	18610	0
268	20241008	163700	2165208420	18610	18610	18610	18610	0
269	20241008	163600	2165208420	18610	18610	18610	18610	0
270	20241008	163500	2165208420	18610	18610	18610	18610	0
271	20241008	163400	2165208420	18610	18610	18610	18610	0
272	20241008	163300	2165208420	18610	18610	18610	18610	2056
273	20241008	163200	2165208420	18610	18610	18610	18610	0
274	20241008	163100	2165208420	18610	18610	18610	18610	0
275	20241008	163000	2165208420	18610	18610	18610	18610	0
276	20241008	162900	2165208420	18610	18610	18610	18610	0
277	20241008	162800	2165208420	18610	18610	18610	18610	0
278	20241008	162700	2165208420	18610	18610	18610	18610	0
279	20241008	162600	2165208420	18610	18610	18610	18610	0
280	20241008	162500	2165208420	18610	18610	18610	18610	0
281	20241008	162400	2165208420	18610	18610	18610	18610	0
282	20241008	162300	2165208420	18610	18610	18610	18610	0
283	20241008	162200	2165208420	18610	18610	18610	18610	0
284	20241008	162100	2165208420	18610	18610	18610	18610	0
285	20241008	162000	2165208420	18610	18610	18610	18610	0
286	20241008	161900	2165208420	18610	18610	18610	18610	0
287	20241008	161800	2165208420	18610	18610	18610	18610	0
288	20241008	161700	2165208420	18610	18610	18610	18610	0
289	20241008	161600	2165208420	18610	18610	18610	18610	0
290	20241008	161500	2165208420	18610	18610	18610	18610	0
291	20241008	161400	2165208420	18610	18610	18610	18610	0
292	20241008	161300	2165208420	18610	18610	18610	18610	0
293	20241008	161200	2165208420	18610	18610	18610	18610	0
294	20241008	161100	2165208420	18610	18610	18610	18610	0
295	20241008	161000	2165208420	18610	18610	18610	18610	0
296	20241008	160900	2165208420	18610	18610	18610	18610	0
297	20241008	160800	2165208420	18610	18610	18610	18610	0
298	20241008	160700	2165208420	18610	18610	18610	18610	0
299	20241008	160600	2165208420	18610	18610	18610	18610	0
300	20241008	160500	2165208420	18610	18610	18610	18610	0
301	20241008	160400	2165208420	18610	18610	18610	18610	0
302	20241008	160300	2165208420	18610	18610	18610	18610	2056
303	20241008	160200	2165208420	18610	18610	18610	18610	0
304	20241008	160100	2165208420	18610	18610	18610	18610	0
305	20241008	160000	2165208420	18610	18610	18610	18610	0
306	20241008	155900	2165208420	18610	18610	18610	18610	0
307	20241008	155800	2165208420	18610	18610	18610	18610	0
308	20241008	155700	2165208420	18610	18610	18610	18610	0
309	20241008	155600	2165208420	18610	18610	18610	18610	0
310	20241008	155500	2165208420	18610	18610	18610	18610	0
311	20241008	155400	2165208420	18610	18610	18610	18610	0
312	20241008	155300	2165208420	18610	18610	18610	18610	0
313	20241008	155200	2165208420	18610	18610	18610	18610	0
314	20241008	155100	2165208420	18610	18610	18610	18610	0
315	20241008	155000	2165208420	18610	18610	18610	18610	0
316	20241008	154900	2165208420	18610	18610	18610	18610	0
317	20241008	154800	2165208420	18610	18610	18610	18610	0
318	20241008	154700	2165208420	18610	18610	18610	18610	0
319	20241008	154600	2165208420	18610	18610	18610	18610	0
320	20241008	154500	2165208420	18610	18610	18610	18610	0
321	20241008	154400	2165208420	18610	18610	18610	18610	0
322	20241008	154300	2165208420	18610	18610	18610	18610	0
323	20241008	154200	2165208420	18610	18610	18610	18610	0
324	20241008	154100	2165208420	18610	18610	18610	18610	0
325	20241008	154000	2165208420	18610	18610	18610	18610	0
326	20241008	153900	2165208420	18610	18610	18610	18610	0
327	20241008	153800	2165208420	18610	18610	18610	18610	0
328	20241008	153700	2165208420	18610	18610	18610	18610	0
329	20241008	153600	2165208420	18610	18610	18610	18610	0
330	20241008	153500	2165208420	18610	18610	18610	18610	0
331	20241008	153400	2165208420	18610	18610	18610	18610	0
332	20241008	153300	2165208420	18610	18610	18610	18610	2056
333	20241008	153200	2165208420	18610	18610	18610	18610	0
334	20241008	153100	2165208420	18610	18610	18610	18610	0
335	20241008	153000	2165208420	18610	18610	18610	18610	2056
336	20241008	152900	2126946260	18630	18630	18630	18630	0
337	20241008	152800	2126946260	18630	18630	18630	18630	0
338	20241008	152700	2126946260	18630	18630	18630	18630	0
339	20241008	152600	2126946260	18630	18630	18630	18630	0
340	20241008	152500	2126946260	18630	18630	18630	18630	0
341	20241008	152400	2126946260	18630	18630	18630	18630	0
342	20241008	152300	2126946260	18630	18630	18630	18630	0
343	20241008	152200	2126946260	18630	18630	18630	18630	0
344	20241008	152100	2126946260	18630	18630	18630	18630	0
345	20241008	152000	2126946260	18630	18630	18630	18630	0
346	20241008	151900	2126946260	18630	18600	18630	18590	434
347	20241008	151800	2118868340	18600	18590	18610	18590	626
348	20241008	151700	2107223600	18610	18580	18610	18580	275
349	20241008	151600	2102111430	18580	18570	18580	18570	370
350	20241008	151500	2095237430	18570	18570	18580	18560	551
351	20241008	151400	2085005530	18570	18600	18600	18570	337
352	20241008	151300	2078742280	18600	18610	18610	18590	178
353	20241008	151200	2075431810	18610	18610	18610	18600	1533
354	20241008	151100	2046910390	18610	18630	18630	18610	119
355	20241008	151000	2044694530	18620	18630	18640	18620	17
356	20241008	150900	2044377820	18630	18650	18650	18620	257
357	20241008	150800	2039588070	18640	18630	18640	18620	145
358	20241008	150700	2036886370	18630	18640	18640	18620	219
359	20241008	150600	2032805180	18650	18620	18650	18620	67
360	20241008	150500	2031556490	18650	18620	18650	18620	451
361	20241008	150400	2023145730	18650	18650	18650	18620	280
362	20241008	150300	2017930300	18640	18630	18650	18630	238
363	20241008	150200	2013492270	18630	18650	18650	18630	164
364	20241008	150100	2010435310	18650	18640	18650	18640	130
365	20241008	150000	2008012040	18630	18630	18630	18620	81
366	20241008	145900	2006503300	18630	18630	18630	18620	152
367	20241008	145800	2003672350	18630	18620	18630	18620	40
368	20241008	145700	2002927480	18630	18610	18630	18610	133
369	20241008	145600	2000451030	18620	18630	18630	18620	48
370	20241008	145500	1999557200	18630	18620	18630	18620	58
371	20241008	145400	1998476670	18620	18630	18630	18620	113
372	20241008	145300	1996372580	18630	18620	18640	18620	8
373	20241008	145200	1996223550	18640	18640	18640	18640	10
374	20241008	145100	1996037150	18620	18640	18640	18610	137
375	20241008	145000	1993485140	18640	18640	18640	18640	285
376	20241008	144900	1988172740	18650	18640	18650	18640	149
377	20241008	144800	1985395370	18640	18640	18640	18640	25
378	20241008	144700	1984929370	18640	18640	18640	18640	13
379	20241008	144600	1984687050	18640	18640	18640	18640	31
380	20241008	144500	1984109210	18640	18620	18640	18620	557
381	20241008	144400	1973729330	18610	18620	18620	18610	169
382	20241008	144300	1970584140	18620	18610	18620	18610	113
383	20241008	144200	1968480880	18610	18600	18610	18600	194
384	20241008	144100	1964872470	18600	18600	18600	18600	18
385	20241008	144000	1964537670	18600	18600	18600	18600	7
386	20241008	143900	1964407470	18600	18600	18600	18590	18
387	20241008	143800	1964072690	18590	18570	18590	18570	338
388	20241008	143700	1957791010	18580	18570	18580	18570	203
389	20241008	143600	1954021270	18580	18580	18580	18580	196
390	20241008	143500	1950379590	18580	18600	18600	18580	101
391	20241008	143400	1948502790	18580	18590	18590	18580	31
392	20241008	143300	1947926700	18590	18590	18590	18590	0
393	20241008	143200	1947926700	18590	18610	18610	18590	127
394	20241008	143100	1945565450	18610	18610	18610	18610	1
395	20241008	143000	1945546840	18610	18610	18610	18610	1
396	20241008	142900	1945528230	18600	18620	18620	18600	175
397	20241008	142800	1942271830	18600	18600	18600	18590	177
398	20241008	142700	1938979830	18590	18590	18590	18590	118
399	20241008	142600	1936786210	18590	18590	18590	18590	6
400	20241008	142500	1936674670	18570	18580	18580	18570	50
401	20241008	142400	1935745770	18570	18570	18570	18570	289
402	20241008	142300	1930379040	18570	18580	18580	18570	50
403	20241008	142200	1929450130	18600	18600	18600	18600	0
404	20241008	142100	1929450130	18600	18580	18600	18570	150
405	20241008	142000	1926662920	18580	18600	18600	18580	317
406	20241008	141900	1920770720	18590	18600	18600	18590	150
407	20241008	141800	1917981220	18600	18600	18600	18600	1
408	20241008	141700	1917962620	18620	18620	18620	18620	1
409	20241008	141600	1917944000	18620	18600	18620	18600	248
410	20241008	141500	1913328020	18600	18590	18600	18590	54
411	20241008	141400	1912324120	18600	18590	18600	18590	23
412	20241008	141300	1911896540	18600	18600	18600	18600	107
413	20241008	141200	1909906340	18580	18580	18580	18580	95
414	20241008	141100	1908141240	18590	18600	18600	18590	391
415	20241008	141000	1900869630	18600	18600	18620	18600	86
416	20241008	140900	1899269770	18600	18600	18600	18600	0
417	20241008	140800	1899269770	18600	18600	18600	18600	73
418	20241008	140700	1897911970	18610	18610	18610	18610	3
419	20241008	140600	1897856140	18610	18600	18620	18600	66
420	20241008	140500	1896628400	18610	18610	18610	18610	1
421	20241008	140400	1896609790	18600	18600	18600	18600	50
422	20241008	140300	1895679790	18600	18600	18600	18600	0
423	20241008	140200	1895679790	18600	18590	18600	18580	322
424	20241008	140100	1889692590	18600	18580	18600	18580	24
425	20241008	140000	1889246390	18580	18590	18590	18580	53
426	20241008	135900	1888261620	18600	18590	18600	18580	62
427	20241008	135800	1887109480	18580	18580	18580	18580	66
428	20241008	135700	1885883200	18580	18580	18580	18580	6
429	20241008	135600	1885771720	18580	18590	18590	18580	90
430	20241008	135500	1884099030	18590	18590	18590	18590	18
431	20241008	135400	1883764410	18590	18590	18590	18590	50
432	20241008	135300	1882834910	18580	18580	18580	18580	0
433	20241008	135200	1882834910	18580	18580	18580	18580	0
434	20241008	135100	1882834910	18580	18580	18580	18580	91
435	20241008	135000	1881144130	18580	18550	18580	18550	12
436	20241008	134900	1880921350	18560	18570	18570	18560	92
437	20241008	134800	1879213750	18580	18580	18580	18580	1
438	20241008	134700	1879195170	18580	18580	18580	18580	2
439	20241008	134600	1879158010	18580	18570	18580	18570	50
440	20241008	134500	1878229210	18590	18550	18590	18550	2
441	20241008	134400	1878192070	18550	18590	18590	18550	94
442	20241008	134300	1876444810	18590	18590	18590	18590	2
443	20241008	134200	1876407630	18590	18590	18590	18540	2432
444	20241008	134100	1831277290	18590	18590	18590	18590	61
445	20241008	134000	1830143300	18590	18590	18590	18590	8
446	20241008	133900	1829994580	18580	18600	18600	18580	220
447	20241008	133800	1825904170	18590	18590	18590	18590	0
448	20241008	133700	1825904170	18590	18590	18590	18590	27
449	20241008	133600	1825402240	18570	18570	18570	18570	0
450	20241008	133500	1825402240	18570	18570	18570	18570	0
451	20241008	133400	1825402240	18570	18570	18630	18570	107
452	20241008	133300	1823409170	18570	18570	18570	18570	0
453	20241008	133200	1823409170	18570	18600	18600	18570	526
454	20241008	133100	1813636540	18600	18600	18600	18600	0
455	20241008	133000	1813636540	18600	18600	18600	18600	21
456	20241008	132900	1813245940	18600	18600	18600	18600	1
457	20241008	132800	1813227340	18580	18640	18650	18580	120
458	20241008	132700	1810993670	18580	18620	18630	18580	840
459	20241008	132600	1795367910	18620	18610	18620	18610	3
460	20241008	132500	1795312070	18660	18650	18660	18610	307
461	20241008	132400	1789592610	18660	18660	18660	18660	0
462	20241008	132300	1789592610	18660	18620	18660	18620	103
463	20241008	132200	1787673830	18620	18600	18620	18600	177
464	20241008	132100	1784380390	18610	18580	18610	18580	5
465	20241008	132000	1784287370	18570	18570	18620	18570	284
466	20241008	131900	1779002630	18570	18570	18570	18570	8
467	20241008	131800	1778854070	18570	18560	18570	18560	94
468	20241008	131700	1777109410	18550	18550	18550	18550	824
469	20241008	131600	1761824210	18540	18580	18580	18540	11274
470	20241008	131500	1552662670	18580	18580	18580	18580	0
471	20241008	131400	1552662670	18580	18590	18590	18580	443
472	20241008	131300	1544430310	18590	18590	18590	18590	57
473	20241008	131200	1543370680	18590	18600	18600	18590	105
474	20241008	131100	1541417690	18600	18600	18600	18600	7
475	20241008	131000	1541287490	18610	18610	18610	18610	84
476	20241008	130900	1539724250	18610	18610	18610	18610	52
477	20241008	130800	1538756530	18620	18620	18620	18620	105
478	20241008	130700	1536801430	18610	18610	18610	18610	52
479	20241008	130600	1535833710	18610	18610	18610	18610	0
480	20241008	130500	1535833710	18610	18610	18610	18610	54
481	20241008	130400	1534828770	18610	18610	18610	18610	0
482	20241008	130300	1534828770	18610	18610	18610	18610	53
483	20241008	130200	1533842440	18620	18620	18620	18620	3
484	20241008	130100	1533786580	18620	18610	18620	18610	4
485	20241008	130000	1533712120	18630	18630	18630	18630	46
486	20241008	125900	1532855140	18590	18590	18590	18590	0
487	20241008	125800	1532855140	18590	18590	18590	18590	0
488	20241008	125700	1532855140	18590	18610	18610	18590	42
489	20241008	125600	1532073790	18610	18640	18650	18610	304
490	20241008	125500	1526405650	18640	18610	18640	18610	168
491	20241008	125400	1523277760	18620	18590	18620	18590	22
492	20241008	125300	1522868750	18590	18620	18620	18590	634
493	20241008	125200	1511075900	18620	18630	18630	18620	94
494	20241008	125100	1509325220	18610	18620	18620	18610	78
495	20241008	125000	1507872880	18610	18620	18620	18610	60
496	20241008	124900	1506756210	18610	18630	18630	18610	75
497	20241008	124800	1505359740	18610	18620	18620	18610	55
498	20241008	124700	1504335670	18620	18620	18620	18620	47
499	20241008	124600	1503460530	18610	18610	18610	18610	187
500	20241008	124500	1499980460	18620	18620	18620	18620	16
501	20241008	124400	1499682540	18610	18610	18610	18610	53
502	20241008	124300	1498696210	18610	18610	18610	18610	24
503	20241008	124200	1498249570	18610	18610	18610	18610	57
504	20241008	124100	1497188800	18610	18640	18640	18610	35
505	20241008	124000	1496536820	18640	18630	18640	18610	66
506	20241008	123900	1495307910	18630	18610	18630	18600	244
507	20241008	123800	1490768110	18600	18600	18600	18600	53
508	20241008	123700	1489782310	18600	18600	18600	18600	112
509	20241008	123600	1487699110	18600	18590	18600	18590	90
510	20241008	123500	1486025630	18600	18600	18600	18600	20
511	20241008	123400	1485653630	18600	18590	18600	18590	11
512	20241008	123300	1485449060	18590	18590	18600	18590	77
513	20241008	123200	1484017590	18600	18600	18600	18590	140
514	20241008	123100	1481414960	18600	18590	18610	18590	21
515	20241008	123000	1481024490	18610	18610	18610	18590	13
516	20241008	122900	1480782740	18590	18610	18620	18590	589
517	20241008	122800	1469826600	18600	18600	18600	18600	0
518	20241008	122700	1469826600	18600	18630	18630	18600	6
519	20241008	122600	1469714960	18630	18630	18630	18630	5
520	20241008	122500	1469621810	18630	18600	18630	18600	139
521	20241008	122400	1467034560	18600	18600	18600	18590	40
522	20241008	122300	1466290570	18600	18610	18610	18600	54
523	20241008	122200	1465286160	18600	18600	18600	18600	0
524	20241008	122100	1465286160	18600	18610	18610	18600	59
525	20241008	122000	1464188310	18610	18610	18610	18610	109
526	20241008	121900	1462159820	18610	18620	18620	18610	55
527	20241008	121800	1461136250	18620	18620	18620	18620	7
528	20241008	121700	1461005910	18610	18620	18620	18610	21
529	20241008	121600	1460614910	18630	18630	18630	18630	3
530	20241008	121500	1460559020	18630	18620	18630	18620	41
531	20241008	121400	1459795590	18610	18610	18620	18610	75
532	20241008	121300	1458399830	18610	18610	18610	18610	1
533	20241008	121200	1458381220	18600	18600	18610	18600	68
534	20241008	121100	1457116300	18610	18610	18610	18610	2
535	20241008	121000	1457079080	18610	18620	18620	18600	47
536	20241008	120900	1456204380	18620	18620	18620	18620	5
537	20241008	120800	1456111280	18620	18630	18630	18610	6
538	20241008	120700	1455999550	18630	18630	18630	18630	1
539	20241008	120600	1455980920	18630	18630	18630	18630	102
540	20241008	120500	1454080660	18630	18630	18630	18630	54
541	20241008	120400	1453074640	18640	18640	18640	18640	0
542	20241008	120300	1453074640	18640	18620	18640	18600	256
543	20241008	120200	1448306170	18620	18620	18620	18620	1
544	20241008	120100	1448287550	18600	18610	18610	18600	47
545	20241008	120000	1447412950	18610	18610	18610	18600	98
546	20241008	115900	1445589420	18600	18620	18620	18600	68
547	20241008	115800	1444323560	18630	18610	18630	18580	213
548	20241008	115700	1440364220	18600	18600	18600	18600	0
549	20241008	115600	1440364220	18600	18630	18640	18600	190
550	20241008	115500	1436823200	18640	18640	18640	18640	1
551	20241008	115400	1436804560	18590	18570	18630	18570	552
552	20241008	115300	1426538360	18570	18580	18580	18570	47
553	20241008	115200	1425665120	18580	18580	18580	18580	54
554	20241008	115100	1424661800	18570	18580	18580	18570	123
555	20241008	115000	1422376990	18580	18580	18580	18580	115
556	20241008	114900	1420240290	18590	18580	18590	18580	114
557	20241008	114800	1418122070	18580	18580	18580	18580	3
558	20241008	114700	1418066330	18580	18580	18580	18580	59
559	20241008	114600	1416970110	18580	18570	18580	18560	78
560	20241008	114500	1415520920	18570	18570	18570	18570	93
561	20241008	114400	1413793910	18570	18560	18570	18560	53
562	20241008	114300	1412809900	18560	18550	18560	18550	58
563	20241008	114200	1411733990	18550	18550	18550	18550	18
564	20241008	114100	1411400090	18550	18560	18560	18540	52
565	20241008	114000	1410435520	18540	18560	18560	18540	858
566	20241008	113900	1394523190	18560	18560	18560	18550	55
567	20241008	113800	1393502920	18560	18560	18560	18560	52
568	20241008	113700	1392537800	18560	18550	18560	18550	53
569	20241008	113600	1391554640	18540	18550	18550	18540	32
570	20241008	113500	1390961350	18540	18550	18550	18540	97
571	20241008	113400	1389162040	18550	18560	18560	18550	33
572	20241008	113300	1388549870	18540	18560	18560	18540	32
573	20241008	113200	1387956280	18550	18560	18560	18550	106
574	20241008	113100	1385989450	18550	18550	18550	18550	0
575	20241008	113000	1385989450	18550	18550	18550	18540	71
576	20241008	112900	1384672930	18550	18550	18550	18550	4
577	20241008	112800	1384598730	18550	18540	18550	18540	76
578	20241008	112700	1383189680	18540	18530	18540	18530	1213
579	20241008	112600	1360712270	18520	18530	18530	18520	81
580	20241008	112500	1359211930	18530	18530	18530	18530	1083
581	20241008	112400	1339143940	18520	18520	18520	18520	63
582	20241008	112300	1337977180	18530	18540	18540	18530	9
583	20241008	112200	1337810390	18520	18560	18560	18520	2490
584	20241008	112100	1291669950	18560	18560	18560	18560	24
585	20241008	112000	1291224510	18560	18570	18570	18560	33
586	20241008	111900	1290612020	18570	18560	18570	18560	67
587	20241008	111800	1289368250	18560	18560	18560	18560	14
588	20241008	111700	1289108410	18540	18540	18540	18540	1
589	20241008	111600	1289089870	18530	18530	18570	18530	1617
590	20241008	111500	1259086500	18540	18570	18580	18530	1306
591	20241008	111400	1234868520	18580	18570	18580	18550	182
592	20241008	111300	1231490370	18550	18570	18570	18550	62
593	20241008	111200	1230339250	18580	18550	18580	18540	17
594	20241008	111100	1230023800	18550	18550	18550	18540	130
595	20241008	111000	1227613480	18550	18550	18550	18550	8
596	20241008	110900	1227465080	18550	18540	18550	18540	554
597	20241008	110800	1217191630	18550	18570	18570	18550	903
598	20241008	110700	1200435360	18570	18560	18570	18560	206
599	20241008	110600	1196610930	18560	18560	18560	18560	1
600	20241008	110500	1196592370	18550	18560	18570	18550	340
601	20241008	110400	1190282010	18560	18570	18580	18550	623
602	20241008	110300	1178718810	18570	18580	18580	18570	210
603	20241008	110200	1174819100	18580	18580	18580	18570	339
604	20241008	110100	1168523440	18580	18590	18590	18570	105
605	20241008	110000	1166572570	18590	18600	18600	18580	154
606	20241008	105900	1163709590	18590	18590	18600	18590	126
607	20241008	105800	1161367230	18590	18580	18590	18570	287
608	20241008	105700	1156032580	18580	18570	18580	18570	92
609	20241008	105600	1154323770	18560	18580	18580	18560	123
610	20241008	105500	1152039710	18560	18570	18580	18560	244
611	20241008	105400	1147508670	18570	18560	18580	18560	99
612	20241008	105300	1145671150	18540	18540	18540	18540	0
613	20241008	105200	1145671150	18540	18570	18570	18540	2174
614	20241008	105100	1105340270	18590	18590	18590	18590	15
615	20241008	105000	1105061420	18590	18580	18590	18580	258
616	20241008	104900	1100266580	18580	18580	18580	18570	106
617	20241008	104800	1098297630	18580	18590	18590	18570	28
618	20241008	104700	1097777390	18590	18580	18590	18570	60
619	20241008	104600	1096662570	18580	18580	18590	18580	20
620	20241008	104500	1096290940	18580	18580	18580	18570	195
621	20241008	104400	1092667850	18580	18590	18590	18570	59
622	20241008	104300	1091571560	18580	18570	18580	18570	79
623	20241008	104200	1090103810	18560	18570	18570	18550	53
624	20241008	104100	1089120140	18570	18560	18570	18550	62
625	20241008	104000	1087969390	18560	18560	18560	18550	118
626	20241008	103900	1085779340	18570	18560	18570	18550	138
627	20241008	103800	1083217830	18570	18570	18570	18570	1
628	20241008	103700	1083199260	18550	18550	18550	18550	395
629	20241008	103600	1075872010	18580	18550	18580	18550	8
630	20241008	103500	1075723430	18550	18590	18590	18540	2157
631	20241008	103400	1035669470	18590	18600	18620	18580	1708
632	20241008	103300	1003903660	18600	18630	18630	18600	2221
633	20241008	103200	962557860	18630	18630	18630	18620	763
634	20241008	103100	948344300	18630	18650	18650	18630	401
635	20241008	103000	940870240	18660	18650	18660	18640	23
636	20241008	102900	940441250	18650	18650	18660	18640	85
637	20241008	102800	938856030	18650	18650	18650	18650	25
638	20241008	102700	938389780	18640	18640	18640	18630	150
639	20241008	102600	935594300	18640	18630	18640	18630	50
640	20241008	102500	934662620	18630	18650	18650	18630	49
641	20241008	102400	933749140	18680	18680	18680	18680	11
642	20241008	102300	933543660	18680	18680	18680	18680	17
643	20241008	102200	933226100	18640	18630	18690	18630	45
644	20241008	102100	932386910	18630	18670	18670	18620	3346
645	20241008	102000	870008250	18670	18660	18670	18660	413
646	20241008	101900	862301020	18660	18680	18690	18660	1755
647	20241008	101800	829531880	18690	18690	18690	18690	31
648	20241008	101700	828952490	18680	18690	18690	18680	52
649	20241008	101600	827980930	18700	18680	18700	18670	607
650	20241008	101500	816643110	18680	18690	18690	18670	2422
651	20241008	101400	771397140	18690	18700	18700	18690	14
652	20241008	101300	771135350	18700	18700	18700	18700	84
653	20241008	101200	769564550	18700	18700	18710	18680	226
654	20241008	101100	765339400	18690	18690	18700	18690	22
655	20241008	101000	764928210	18690	18680	18690	18680	148
656	20241008	100900	762163070	18670	18670	18680	18660	1842
657	20241008	100800	727768460	18670	18670	18670	18660	65
658	20241008	100700	726555410	18670	18700	18700	18660	106
659	20241008	100600	724576580	18670	18670	18670	18670	154
660	20241008	100500	721701400	18670	18720	18730	18670	1007
661	20241008	100400	702877450	18720	18740	18740	18720	132
662	20241008	100300	700405020	18740	18720	18740	18720	205
663	20241008	100200	696566960	18740	18740	18740	18720	897
664	20241008	100100	679772150	18740	18710	18740	18710	137
665	20241008	100000	677207270	18720	18700	18720	18690	869
666	20241008	095900	660956780	18700	18690	18700	18690	701
667	20241008	095800	647849650	18690	18660	18690	18660	2543
668	20241008	095700	600333790	18670	18700	18700	18660	293
669	20241008	095600	594860550	18700	18720	18730	18690	1971
670	20241008	095500	557972770	18720	18720	18730	18700	1334
671	20241008	095400	533017180	18720	18800	18800	18710	2381
672	20241008	095300	488289350	18810	18850	18850	18800	3250
673	20241008	095200	427112900	18840	18850	18850	18830	658
674	20241008	095100	414715620	18850	18880	18890	18840	1447
675	20241008	095000	387430890	18890	18890	18890	18890	2
676	20241008	094900	387393110	18890	18890	18890	18890	22
677	20241008	094800	386977530	18890	18890	18890	18890	4
678	20241008	094700	386901970	18900	18850	18900	18830	930
679	20241008	094600	369371490	18850	18860	18860	18850	782
680	20241008	094500	354624050	18870	18890	18910	18870	1201
681	20241008	094400	331951600	18890	18900	18910	18890	180
682	20241008	094300	328550360	18900	18890	18900	18890	60
683	20241008	094200	327416860	18900	18880	18900	18880	400
684	20241008	094100	319860830	18890	18890	18890	18890	115
685	20241008	094000	317688480	18890	18890	18890	18880	250
686	20241008	093900	312966620	18870	18870	18870	18870	0
687	20241008	093800	312966620	18870	18890	18890	18870	1362
688	20241008	093700	287249860	18890	18920	18920	18890	940
689	20241008	093600	269469950	18970	18940	18970	18920	344
690	20241008	093500	262957940	18970	18950	18970	18950	43
691	20241008	093400	262142890	18980	18980	18980	18980	3
692	20241008	093300	262085950	18980	18980	18980	18980	10
693	20241008	093200	261896150	18990	18990	18990	18990	4
694	20241008	093100	261820190	18990	18990	18990	18990	0
695	20241008	093000	261820190	18990	18990	18990	18940	212
696	20241008	092900	257794360	18950	18950	18950	18950	284
697	20241008	092800	252412560	18950	18950	18950	18950	29
698	20241008	092700	251863010	18940	18920	18940	18920	195
699	20241008	092600	248172100	18910	18910	18910	18910	38
700	20241008	092500	247453520	18880	18880	18900	18870	232
701	20241008	092400	243072180	18870	18870	18890	18870	79
702	20241008	092300	241581380	18870	18930	18930	18870	950
703	20241008	092200	223626520	18920	18960	18990	18920	822
704	20241008	092100	208057540	18960	18990	18990	18960	1374
705	20241008	092000	181984560	18990	19050	19050	18980	1345
706	20241008	091900	156431330	19050	19050	19050	19050	64
707	20241008	091800	155212130	19050	19040	19060	19000	197
708	20241008	091700	151461790	19030	19030	19030	19030	0
709	20241008	091600	151461790	19030	19000	19040	19000	338
710	20241008	091500	145031660	19020	19000	19020	18990	773
711	20241008	091400	130344830	18980	18990	18990	18980	102
712	20241008	091300	128407870	18990	19030	19030	18990	1073
713	20241008	091200	108011830	19050	19050	19050	19050	7
714	20241008	091100	107878480	19030	19060	19070	19020	360
715	20241008	091000	101026020	19050	19080	19080	19030	723
716	20241008	090900	87253460	19090	19050	19090	19050	121
717	20241008	090800	84948330	19100	19120	19120	19100	319
718	20241008	090700	78855350	19100	19110	19120	19100	182
719	20241008	090600	75378110	19110	19110	19110	19100	191
720	20241008	090500	71728990	19110	18990	19140	18990	473
721	20241008	090400	62718550	18990	18950	18990	18930	295
722	20241008	090300	57124080	18950	18920	18950	18920	168
723	20241008	090200	53942460	18920	18910	18950	18910	758
724	20241008	090100	39585090	18900	18930	18930	18850	488
725	20241008	090000	30367850	18900	19060	19060	18900	1581