KissMeData/222800/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	210300	1739753520	19150	19150	19150	19150	2188
3	20241007	210200	1739753520	19150	19150	19150	19150	0
4	20241007	210100	1739753520	19150	19150	19150	19150	0
5	20241007	210000	1739753520	19150	19150	19150	19150	0
6	20241007	205900	1739753520	19150	19150	19150	19150	0
7	20241007	205800	1739753520	19150	19150	19150	19150	0
8	20241007	205700	1739753520	19150	19150	19150	19150	0
9	20241007	205600	1739753520	19150	19150	19150	19150	0
10	20241007	205500	1739753520	19150	19150	19150	19150	0
11	20241007	205400	1739753520	19150	19150	19150	19150	0
12	20241007	205300	1739753520	19150	19150	19150	19150	0
13	20241007	205200	1739753520	19150	19150	19150	19150	0
14	20241007	205100	1739753520	19150	19150	19150	19150	0
15	20241007	205000	1739753520	19150	19150	19150	19150	0
16	20241007	204900	1739753520	19150	19150	19150	19150	0
17	20241007	204800	1739753520	19150	19150	19150	19150	0
18	20241007	204700	1739753520	19150	19150	19150	19150	0
19	20241007	204600	1739753520	19150	19150	19150	19150	0
20	20241007	204500	1739753520	19150	19150	19150	19150	0
21	20241007	204400	1739753520	19150	19150	19150	19150	0
22	20241007	204300	1739753520	19150	19150	19150	19150	0
23	20241007	204200	1739753520	19150	19150	19150	19150	0
24	20241007	204100	1739753520	19150	19150	19150	19150	0
25	20241007	204000	1739753520	19150	19150	19150	19150	0
26	20241007	203900	1739753520	19150	19150	19150	19150	0
27	20241007	203800	1739753520	19150	19150	19150	19150	0
28	20241007	203700	1739753520	19150	19150	19150	19150	0
29	20241007	203600	1739753520	19150	19150	19150	19150	0
30	20241007	203500	1739753520	19150	19150	19150	19150	0
31	20241007	203400	1739753520	19150	19150	19150	19150	0
32	20241007	203300	1739753520	19150	19150	19150	19150	2188
33	20241007	203200	1739753520	19150	19150	19150	19150	0
34	20241007	203100	1739753520	19150	19150	19150	19150	0
35	20241007	203000	1739753520	19150	19150	19150	19150	0
36	20241007	202900	1739753520	19150	19150	19150	19150	0
37	20241007	202800	1739753520	19150	19150	19150	19150	0
38	20241007	202700	1739753520	19150	19150	19150	19150	0
39	20241007	202600	1739753520	19150	19150	19150	19150	0
40	20241007	202500	1739753520	19150	19150	19150	19150	0
41	20241007	202400	1739753520	19150	19150	19150	19150	0
42	20241007	202300	1739753520	19150	19150	19150	19150	0
43	20241007	202200	1739753520	19150	19150	19150	19150	0
44	20241007	202100	1739753520	19150	19150	19150	19150	0
45	20241007	202000	1739753520	19150	19150	19150	19150	0
46	20241007	201900	1739753520	19150	19150	19150	19150	0
47	20241007	201800	1739753520	19150	19150	19150	19150	0
48	20241007	201700	1739753520	19150	19150	19150	19150	0
49	20241007	201600	1739753520	19150	19150	19150	19150	0
50	20241007	201500	1739753520	19150	19150	19150	19150	0
51	20241007	201400	1739753520	19150	19150	19150	19150	0
52	20241007	201300	1739753520	19150	19150	19150	19150	0
53	20241007	201200	1739753520	19150	19150	19150	19150	0
54	20241007	201100	1739753520	19150	19150	19150	19150	0
55	20241007	201000	1739753520	19150	19150	19150	19150	0
56	20241007	200900	1739753520	19150	19150	19150	19150	0
57	20241007	200800	1739753520	19150	19150	19150	19150	0
58	20241007	200700	1739753520	19150	19150	19150	19150	0
59	20241007	200600	1739753520	19150	19150	19150	19150	0
60	20241007	200500	1739753520	19150	19150	19150	19150	0
61	20241007	200400	1739753520	19150	19150	19150	19150	0
62	20241007	200300	1739753520	19150	19150	19150	19150	2188
63	20241007	200200	1739753520	19150	19150	19150	19150	0
64	20241007	200100	1739753520	19150	19150	19150	19150	0
65	20241007	200000	1739753520	19150	19150	19150	19150	0
66	20241007	195900	1739753520	19150	19150	19150	19150	0
67	20241007	195800	1739753520	19150	19150	19150	19150	0
68	20241007	195700	1739753520	19150	19150	19150	19150	0
69	20241007	195600	1739753520	19150	19150	19150	19150	0
70	20241007	195500	1739753520	19150	19150	19150	19150	0
71	20241007	195400	1739753520	19150	19150	19150	19150	0
72	20241007	195300	1739753520	19150	19150	19150	19150	0
73	20241007	195200	1739753520	19150	19150	19150	19150	0
74	20241007	195100	1739753520	19150	19150	19150	19150	0
75	20241007	195000	1739753520	19150	19150	19150	19150	0
76	20241007	194900	1739753520	19150	19150	19150	19150	0
77	20241007	194800	1739753520	19150	19150	19150	19150	0
78	20241007	194700	1739753520	19150	19150	19150	19150	0
79	20241007	194600	1739753520	19150	19150	19150	19150	0
80	20241007	194500	1739753520	19150	19150	19150	19150	0
81	20241007	194400	1739753520	19150	19150	19150	19150	0
82	20241007	194300	1739753520	19150	19150	19150	19150	0
83	20241007	194200	1739753520	19150	19150	19150	19150	0
84	20241007	194100	1739753520	19150	19150	19150	19150	0
85	20241007	194000	1739753520	19150	19150	19150	19150	0
86	20241007	193900	1739753520	19150	19150	19150	19150	0
87	20241007	193800	1739753520	19150	19150	19150	19150	0
88	20241007	193700	1739753520	19150	19150	19150	19150	0
89	20241007	193600	1739753520	19150	19150	19150	19150	0
90	20241007	193500	1739753520	19150	19150	19150	19150	0
91	20241007	193400	1739753520	19150	19150	19150	19150	0
92	20241007	193300	1739753520	19150	19150	19150	19150	2188
93	20241007	193200	1739753520	19150	19150	19150	19150	0
94	20241007	193100	1739753520	19150	19150	19150	19150	0
95	20241007	193000	1739753520	19150	19150	19150	19150	0
96	20241007	192900	1739753520	19150	19150	19150	19150	0
97	20241007	192800	1739753520	19150	19150	19150	19150	0
98	20241007	192700	1739753520	19150	19150	19150	19150	0
99	20241007	192600	1739753520	19150	19150	19150	19150	0
100	20241007	192500	1739753520	19150	19150	19150	19150	0
101	20241007	192400	1739753520	19150	19150	19150	19150	0
102	20241007	192300	1739753520	19150	19150	19150	19150	0
103	20241007	192200	1739753520	19150	19150	19150	19150	0
104	20241007	192100	1739753520	19150	19150	19150	19150	0
105	20241007	192000	1739753520	19150	19150	19150	19150	0
106	20241007	191900	1739753520	19150	19150	19150	19150	0
107	20241007	191800	1739753520	19150	19150	19150	19150	0
108	20241007	191700	1739753520	19150	19150	19150	19150	0
109	20241007	191600	1739753520	19150	19150	19150	19150	0
110	20241007	191500	1739753520	19150	19150	19150	19150	0
111	20241007	191400	1739753520	19150	19150	19150	19150	0
112	20241007	191300	1739753520	19150	19150	19150	19150	0
113	20241007	191200	1739753520	19150	19150	19150	19150	0
114	20241007	191100	1739753520	19150	19150	19150	19150	0
115	20241007	191000	1739753520	19150	19150	19150	19150	0
116	20241007	190900	1739753520	19150	19150	19150	19150	0
117	20241007	190800	1739753520	19150	19150	19150	19150	0
118	20241007	190700	1739753520	19150	19150	19150	19150	0
119	20241007	190600	1739753520	19150	19150	19150	19150	0
120	20241007	190500	1739753520	19150	19150	19150	19150	0
121	20241007	190400	1739753520	19150	19150	19150	19150	0
122	20241007	190300	1739753520	19150	19150	19150	19150	2188
123	20241007	190200	1739753520	19150	19150	19150	19150	0
124	20241007	190100	1739753520	19150	19150	19150	19150	0
125	20241007	190000	1739753520	19150	19150	19150	19150	0
126	20241007	185900	1739753520	19150	19150	19150	19150	0
127	20241007	185800	1739753520	19150	19150	19150	19150	0
128	20241007	185700	1739753520	19150	19150	19150	19150	0
129	20241007	185600	1739753520	19150	19150	19150	19150	0
130	20241007	185500	1739753520	19150	19150	19150	19150	0
131	20241007	185400	1739753520	19150	19150	19150	19150	0
132	20241007	185300	1739753520	19150	19150	19150	19150	0
133	20241007	185200	1739753520	19150	19150	19150	19150	0
134	20241007	185100	1739753520	19150	19150	19150	19150	0
135	20241007	185000	1739753520	19150	19150	19150	19150	0
136	20241007	184900	1739753520	19150	19150	19150	19150	0
137	20241007	184800	1739753520	19150	19150	19150	19150	0
138	20241007	184700	1739753520	19150	19150	19150	19150	0
139	20241007	184600	1739753520	19150	19150	19150	19150	0
140	20241007	184500	1739753520	19150	19150	19150	19150	0
141	20241007	184400	1739753520	19150	19150	19150	19150	0
142	20241007	184300	1739753520	19150	19150	19150	19150	0
143	20241007	184200	1739753520	19150	19150	19150	19150	0
144	20241007	184100	1739753520	19150	19150	19150	19150	0
145	20241007	184000	1739753520	19150	19150	19150	19150	0
146	20241007	183900	1739753520	19150	19150	19150	19150	0
147	20241007	183800	1739753520	19150	19150	19150	19150	0
148	20241007	183700	1739753520	19150	19150	19150	19150	0
149	20241007	183600	1739753520	19150	19150	19150	19150	0
150	20241007	183500	1739753520	19150	19150	19150	19150	0
151	20241007	183400	1739753520	19150	19150	19150	19150	0
152	20241007	183300	1739753520	19150	19150	19150	19150	2188
153	20241007	183200	1739753520	19150	19150	19150	19150	0
154	20241007	183100	1739753520	19150	19150	19150	19150	0
155	20241007	183000	1739753520	19150	19150	19150	19150	0
156	20241007	182900	1739753520	19150	19150	19150	19150	0
157	20241007	182800	1739753520	19150	19150	19150	19150	0
158	20241007	182700	1739753520	19150	19150	19150	19150	0
159	20241007	182600	1739753520	19150	19150	19150	19150	0
160	20241007	182500	1739753520	19150	19150	19150	19150	0
161	20241007	182400	1739753520	19150	19150	19150	19150	0
162	20241007	182300	1739753520	19150	19150	19150	19150	0
163	20241007	182200	1739753520	19150	19150	19150	19150	0
164	20241007	182100	1739753520	19150	19150	19150	19150	0
165	20241007	182000	1739753520	19150	19150	19150	19150	0
166	20241007	181900	1739753520	19150	19150	19150	19150	0
167	20241007	181800	1739753520	19150	19150	19150	19150	0
168	20241007	181700	1739753520	19150	19150	19150	19150	0
169	20241007	181600	1739753520	19150	19150	19150	19150	0
170	20241007	181500	1739753520	19150	19150	19150	19150	0
171	20241007	181400	1739753520	19150	19150	19150	19150	0
172	20241007	181300	1739753520	19150	19150	19150	19150	0
173	20241007	181200	1739753520	19150	19150	19150	19150	0
174	20241007	181100	1739753520	19150	19150	19150	19150	0
175	20241007	181000	1739753520	19150	19150	19150	19150	0
176	20241007	180900	1739753520	19150	19150	19150	19150	0
177	20241007	180800	1739753520	19150	19150	19150	19150	0
178	20241007	180700	1739753520	19150	19150	19150	19150	0
179	20241007	180600	1739753520	19150	19150	19150	19150	0
180	20241007	180500	1739753520	19150	19150	19150	19150	0
181	20241007	180400	1739753520	19150	19150	19150	19150	0
182	20241007	180300	1739753520	19150	19150	19150	19150	2188
183	20241007	180200	1739753520	19150	19150	19150	19150	0
184	20241007	180100	1739753520	19150	19150	19150	19150	0
185	20241007	180000	1739753520	19150	19150	19150	19150	0
186	20241007	175900	1739753520	19150	19150	19150	19150	0
187	20241007	175800	1739753520	19150	19150	19150	19150	0
188	20241007	175700	1739753520	19150	19150	19150	19150	0
189	20241007	175600	1739753520	19150	19150	19150	19150	0
190	20241007	175500	1739753520	19150	19150	19150	19150	0
191	20241007	175400	1739753520	19150	19150	19150	19150	0
192	20241007	175300	1739753520	19150	19150	19150	19150	0
193	20241007	175200	1739753520	19150	19150	19150	19150	0
194	20241007	175100	1739753520	19150	19150	19150	19150	0
195	20241007	175000	1739753520	19150	19150	19150	19150	0
196	20241007	174900	1739753520	19150	19150	19150	19150	0
197	20241007	174800	1739753520	19150	19150	19150	19150	0
198	20241007	174700	1739753520	19150	19150	19150	19150	0
199	20241007	174600	1739753520	19150	19150	19150	19150	0
200	20241007	174500	1739753520	19150	19150	19150	19150	0
201	20241007	174400	1739753520	19150	19150	19150	19150	0
202	20241007	174300	1739753520	19150	19150	19150	19150	0
203	20241007	174200	1739753520	19150	19150	19150	19150	0
204	20241007	174100	1739753520	19150	19150	19150	19150	0
205	20241007	174000	1739753520	19150	19150	19150	19150	0
206	20241007	173900	1739753520	19150	19150	19150	19150	0
207	20241007	173800	1739753520	19150	19150	19150	19150	0
208	20241007	173700	1739753520	19150	19150	19150	19150	0
209	20241007	173600	1739753520	19150	19150	19150	19150	0
210	20241007	173500	1739753520	19150	19150	19150	19150	0
211	20241007	173400	1739753520	19150	19150	19150	19150	0
212	20241007	173300	1739753520	19150	19150	19150	19150	2188
213	20241007	173200	1739753520	19150	19150	19150	19150	0
214	20241007	173100	1739753520	19150	19150	19150	19150	0
215	20241007	173000	1739753520	19150	19150	19150	19150	0
216	20241007	172900	1739753520	19150	19150	19150	19150	0
217	20241007	172800	1739753520	19150	19150	19150	19150	0
218	20241007	172700	1739753520	19150	19150	19150	19150	0
219	20241007	172600	1739753520	19150	19150	19150	19150	0
220	20241007	172500	1739753520	19150	19150	19150	19150	0
221	20241007	172400	1739753520	19150	19150	19150	19150	0
222	20241007	172300	1739753520	19150	19150	19150	19150	0
223	20241007	172200	1739753520	19150	19150	19150	19150	0
224	20241007	172100	1739753520	19150	19150	19150	19150	0
225	20241007	172000	1739753520	19150	19150	19150	19150	0
226	20241007	171900	1739753520	19150	19150	19150	19150	0
227	20241007	171800	1739753520	19150	19150	19150	19150	0
228	20241007	171700	1739753520	19150	19150	19150	19150	0
229	20241007	171600	1739753520	19150	19150	19150	19150	0
230	20241007	171500	1739753520	19150	19150	19150	19150	0
231	20241007	171400	1739753520	19150	19150	19150	19150	0
232	20241007	171300	1739753520	19150	19150	19150	19150	0
233	20241007	171200	1739753520	19150	19150	19150	19150	0
234	20241007	171100	1739753520	19150	19150	19150	19150	0
235	20241007	171000	1739753520	19150	19150	19150	19150	0
236	20241007	170900	1739753520	19150	19150	19150	19150	0
237	20241007	170800	1739753520	19150	19150	19150	19150	0
238	20241007	170700	1739753520	19150	19150	19150	19150	0
239	20241007	170600	1739753520	19150	19150	19150	19150	0
240	20241007	170500	1739753520	19150	19150	19150	19150	0
241	20241007	170400	1739753520	19150	19150	19150	19150	0
242	20241007	170300	1739753520	19150	19150	19150	19150	2188
243	20241007	170200	1739753520	19150	19150	19150	19150	0
244	20241007	170100	1739753520	19150	19150	19150	19150	0
245	20241007	170000	1739753520	19150	19150	19150	19150	0
246	20241007	165900	1739753520	19150	19150	19150	19150	0
247	20241007	165800	1739753520	19150	19150	19150	19150	0
248	20241007	165700	1739753520	19150	19150	19150	19150	0
249	20241007	165600	1739753520	19150	19150	19150	19150	0
250	20241007	165500	1739753520	19150	19150	19150	19150	0
251	20241007	165400	1739753520	19150	19150	19150	19150	0
252	20241007	165300	1739753520	19150	19150	19150	19150	0
253	20241007	165200	1739753520	19150	19150	19150	19150	0
254	20241007	165100	1739753520	19150	19150	19150	19150	0
255	20241007	165000	1739753520	19150	19150	19150	19150	0
256	20241007	164900	1739753520	19150	19150	19150	19150	0
257	20241007	164800	1739753520	19150	19150	19150	19150	0
258	20241007	164700	1739753520	19150	19150	19150	19150	0
259	20241007	164600	1739753520	19150	19150	19150	19150	0
260	20241007	164500	1739753520	19150	19150	19150	19150	0
261	20241007	164400	1739753520	19150	19150	19150	19150	0
262	20241007	164300	1739753520	19150	19150	19150	19150	0
263	20241007	164200	1739753520	19150	19150	19150	19150	0
264	20241007	164100	1739753520	19150	19150	19150	19150	0
265	20241007	164000	1739753520	19150	19150	19150	19150	0
266	20241007	163900	1739753520	19150	19150	19150	19150	0
267	20241007	163800	1739753520	19150	19150	19150	19150	0
268	20241007	163700	1739753520	19150	19150	19150	19150	0
269	20241007	163600	1739753520	19150	19150	19150	19150	0
270	20241007	163500	1739753520	19150	19150	19150	19150	0
271	20241007	163400	1739753520	19150	19150	19150	19150	0
272	20241007	163300	1739753520	19150	19150	19150	19150	2188
273	20241007	163200	1739753520	19150	19150	19150	19150	0
274	20241007	163100	1739753520	19150	19150	19150	19150	0
275	20241007	163000	1739753520	19150	19150	19150	19150	0
276	20241007	162900	1739753520	19150	19150	19150	19150	0
277	20241007	162800	1739753520	19150	19150	19150	19150	0
278	20241007	162700	1739753520	19150	19150	19150	19150	0
279	20241007	162600	1739753520	19150	19150	19150	19150	0
280	20241007	162500	1739753520	19150	19150	19150	19150	0
281	20241007	162400	1739753520	19150	19150	19150	19150	0
282	20241007	162300	1739753520	19150	19150	19150	19150	0
283	20241007	162200	1739753520	19150	19150	19150	19150	0
284	20241007	162100	1739753520	19150	19150	19150	19150	0
285	20241007	162000	1739753520	19150	19150	19150	19150	0
286	20241007	161900	1739753520	19150	19150	19150	19150	0
287	20241007	161800	1739753520	19150	19150	19150	19150	0
288	20241007	161700	1739753520	19150	19150	19150	19150	0
289	20241007	161600	1739753520	19150	19150	19150	19150	0
290	20241007	161500	1739753520	19150	19150	19150	19150	0
291	20241007	161400	1739753520	19150	19150	19150	19150	0
292	20241007	161300	1739753520	19150	19150	19150	19150	0
293	20241007	161200	1739753520	19150	19150	19150	19150	0
294	20241007	161100	1739753520	19150	19150	19150	19150	0
295	20241007	161000	1739753520	19150	19150	19150	19150	0
296	20241007	160900	1739753520	19150	19150	19150	19150	0
297	20241007	160800	1739753520	19150	19150	19150	19150	0
298	20241007	160700	1739753520	19150	19150	19150	19150	0
299	20241007	160600	1739753520	19150	19150	19150	19150	0
300	20241007	160500	1739753520	19150	19150	19150	19150	0
301	20241007	160400	1739753520	19150	19150	19150	19150	0
302	20241007	160300	1739753520	19150	19150	19150	19150	2188
303	20241007	160200	1739753520	19150	19150	19150	19150	0
304	20241007	160100	1739753520	19150	19150	19150	19150	0
305	20241007	160000	1739753520	19150	19150	19150	19150	0
306	20241007	155900	1739753520	19150	19150	19150	19150	0
307	20241007	155800	1739753520	19150	19150	19150	19150	0
308	20241007	155700	1739753520	19150	19150	19150	19150	0
309	20241007	155600	1739753520	19150	19150	19150	19150	0
310	20241007	155500	1739753520	19150	19150	19150	19150	0
311	20241007	155400	1739753520	19150	19150	19150	19150	0
312	20241007	155300	1739753520	19150	19150	19150	19150	0
313	20241007	155200	1739753520	19150	19150	19150	19150	0
314	20241007	155100	1739753520	19150	19150	19150	19150	0
315	20241007	155000	1739753520	19150	19150	19150	19150	0
316	20241007	154900	1739753520	19150	19150	19150	19150	0
317	20241007	154800	1739753520	19150	19150	19150	19150	0
318	20241007	154700	1739753520	19150	19150	19150	19150	0
319	20241007	154600	1739753520	19150	19150	19150	19150	0
320	20241007	154500	1739753520	19150	19150	19150	19150	0
321	20241007	154400	1739753520	19150	19150	19150	19150	0
322	20241007	154300	1739753520	19150	19150	19150	19150	0
323	20241007	154200	1739753520	19150	19150	19150	19150	0
324	20241007	154100	1739753520	19150	19150	19150	19150	0
325	20241007	154000	1739753520	19150	19150	19150	19150	0
326	20241007	153900	1739753520	19150	19150	19150	19150	0
327	20241007	153800	1739753520	19150	19150	19150	19150	0
328	20241007	153700	1739753520	19150	19150	19150	19150	0
329	20241007	153600	1739753520	19150	19150	19150	19150	0
330	20241007	153500	1739753520	19150	19150	19150	19150	0
331	20241007	153400	1739753520	19150	19150	19150	19150	0
332	20241007	153300	1739753520	19150	19150	19150	19150	2188
333	20241007	153200	1739753520	19150	19150	19150	19150	0
334	20241007	153100	1739753520	19150	19150	19150	19150	0
335	20241007	153000	1739753520	19150	19150	19150	19150	2188
336	20241007	152900	1697853320	19120	19120	19120	19120	0
337	20241007	152800	1697853320	19120	19120	19120	19120	0
338	20241007	152700	1697853320	19120	19120	19120	19120	0
339	20241007	152600	1697853320	19120	19120	19120	19120	0
340	20241007	152500	1697853320	19120	19120	19120	19120	0
341	20241007	152400	1697853320	19120	19120	19120	19120	0
342	20241007	152300	1697853320	19120	19120	19120	19120	0
343	20241007	152200	1697853320	19120	19120	19120	19120	0
344	20241007	152100	1697853320	19120	19120	19120	19120	0
345	20241007	152000	1697853320	19120	19120	19120	19120	0
346	20241007	151900	1697853320	19120	19120	19180	19110	425
347	20241007	151800	1689726940	19180	19110	19180	19110	341
348	20241007	151700	1683205830	19110	19110	19110	19100	303
349	20241007	151600	1677415510	19110	19110	19110	19100	482
350	20241007	151500	1668204750	19120	19160	19160	19110	1471
351	20241007	151400	1640074520	19160	19160	19160	19160	206
352	20241007	151300	1636127560	19130	19150	19150	19120	140
353	20241007	151200	1633449780	19120	19160	19160	19120	415
354	20241007	151100	1625505670	19150	19150	19150	19150	1
355	20241007	151000	1625486520	19150	19150	19160	19150	13
356	20241007	150900	1625237550	19150	19160	19160	19150	788
357	20241007	150800	1610146930	19170	19170	19170	19170	56
358	20241007	150700	1609073410	19150	19150	19150	19150	1
359	20241007	150600	1609054260	19150	19160	19160	19150	131
360	20241007	150500	1606544610	19160	19150	19160	19150	381
361	20241007	150400	1599247460	19150	19180	19180	19150	122
362	20241007	150300	1596909610	19180	19190	19190	19160	4
363	20241007	150200	1596832890	19160	19160	19160	19160	254
364	20241007	150100	1591966250	19160	19160	19160	19160	100
365	20241007	150000	1590050250	19160	19190	19200	19150	565
366	20241007	145900	1579215370	19200	19210	19210	19190	444
367	20241007	145800	1570687720	19220	19220	19220	19210	87
368	20241007	145700	1569015590	19220	19230	19230	19220	41
369	20241007	145600	1568227250	19220	19220	19230	19220	86
370	20241007	145500	1566573680	19230	19220	19230	19220	60
371	20241007	145400	1565419990	19220	19230	19230	19220	29
372	20241007	145300	1564862330	19220	19230	19230	19220	37
373	20241007	145200	1564150850	19220	19230	19230	19220	63
374	20241007	145100	1562939870	19240	19220	19240	19220	22
375	20241007	145000	1562516630	19240	19210	19240	19210	67
376	20241007	144900	1561227610	19210	19240	19240	19210	488
377	20241007	144800	1551843200	19240	19240	19240	19240	63
378	20241007	144700	1550631080	19230	19250	19250	19230	44
379	20241007	144600	1549784150	19250	19260	19260	19240	380
380	20241007	144500	1542472170	19240	19240	19260	19240	121
381	20241007	144400	1540143480	19260	19250	19260	19250	82
382	20241007	144300	1538564660	19250	19260	19260	19250	154
383	20241007	144200	1535599830	19250	19250	19260	19250	90
384	20241007	144100	1533866740	19250	19260	19260	19240	837
385	20241007	144000	1517754710	19260	19250	19260	19250	39
386	20241007	143900	1517003600	19270	19260	19270	19250	85
387	20241007	143800	1515365910	19260	19280	19280	19260	67
388	20241007	143700	1514075150	19270	19270	19280	19270	73
389	20241007	143600	1512668320	19270	19270	19270	19270	19
390	20241007	143500	1512302190	19300	19300	19300	19300	15
391	20241007	143400	1512012690	19260	19300	19300	19260	85
392	20241007	143300	1510373110	19260	19280	19280	19260	547
393	20241007	143200	1499836830	19290	19280	19290	19270	37
394	20241007	143100	1499123290	19290	19290	19300	19290	84
395	20241007	143000	1497502510	19290	19280	19290	19280	17
396	20241007	142900	1497174590	19280	19280	19280	19280	15
397	20241007	142800	1496885390	19280	19300	19310	19280	580
398	20241007	142700	1485697140	19300	19300	19310	19300	29
399	20241007	142600	1485137210	19310	19300	19310	19300	36
400	20241007	142500	1484442060	19310	19280	19310	19280	1172
401	20241007	142400	1461822440	19300	19290	19300	19280	137
402	20241007	142300	1459179710	19290	19290	19290	19280	155
403	20241007	142200	1456189770	19290	19290	19290	19290	12
404	20241007	142100	1455958290	19290	19300	19300	19290	101
405	20241007	142000	1454009470	19290	19290	19300	19290	61
406	20241007	141900	1452832200	19290	19290	19300	19290	29
407	20241007	141800	1452272670	19290	19300	19300	19290	33
408	20241007	141700	1451635970	19290	19300	19300	19290	52
409	20241007	141600	1450632510	19300	19300	19300	19270	47
410	20241007	141500	1449726260	19300	19300	19300	19270	243
411	20241007	141400	1445039470	19300	19300	19300	19290	142
412	20241007	141300	1442298890	19300	19290	19300	19290	67
413	20241007	141200	1441006130	19290	19300	19300	19290	101
414	20241007	141100	1439057350	19290	19290	19290	19290	2
415	20241007	141000	1439018770	19290	19290	19300	19290	134
416	20241007	140900	1436432630	19290	19290	19290	19290	188
417	20241007	140800	1432806110	19280	19270	19280	19270	51
418	20241007	140700	1431822840	19270	19270	19270	19270	12
419	20241007	140600	1431591600	19260	19270	19270	19260	135
420	20241007	140500	1428991380	19270	19270	19270	19270	21
421	20241007	140400	1428586710	19270	19290	19290	19270	327
422	20241007	140300	1422283000	19280	19290	19290	19280	57
423	20241007	140200	1421183480	19290	19290	19290	19280	26
424	20241007	140100	1420681970	19280	19280	19280	19280	107
425	20241007	140000	1418619010	19280	19290	19290	19280	87
426	20241007	135900	1416941530	19290	19280	19290	19280	26
427	20241007	135800	1416440000	19280	19270	19280	19270	44
428	20241007	135700	1415591760	19270	19260	19270	19260	27
429	20241007	135600	1415071480	19260	19260	19260	19260	104
430	20241007	135500	1413068440	19260	19260	19260	19250	104
431	20241007	135400	1411065440	19260	19260	19260	19250	32
432	20241007	135300	1410449140	19250	19270	19270	19250	378
433	20241007	135200	1403169920	19270	19270	19270	19260	15
434	20241007	135100	1402880880	19280	19290	19290	19270	99
435	20241007	135000	1400972380	19310	19320	19320	19290	756
436	20241007	134900	1386378160	19320	19320	19320	19320	12
437	20241007	134800	1386146320	19320	19320	19320	19320	38
438	20241007	134700	1385412160	19310	19310	19310	19310	156
439	20241007	134600	1382399800	19320	19320	19320	19320	37
440	20241007	134500	1381684960	19320	19320	19320	19320	96
441	20241007	134400	1379830240	19320	19310	19320	19310	81
442	20241007	134300	1378265840	19320	19290	19320	19290	295
443	20241007	134200	1372573140	19290	19290	19290	19250	131
444	20241007	134100	1370046200	19310	19310	19310	19310	3
445	20241007	134000	1369988270	19320	19310	19320	19240	488
446	20241007	133900	1360570650	19310	19320	19320	19310	92
447	20241007	133800	1358793240	19330	19290	19330	19290	2822
448	20241007	133700	1304297490	19290	19290	19300	19210	2095
449	20241007	133600	1263900320	19290	19290	19290	19290	91
450	20241007	133500	1262144930	19290	19280	19290	19270	795
451	20241007	133400	1246823100	19280	19280	19280	19280	149
452	20241007	133300	1243950380	19280	19280	19280	19280	37
453	20241007	133200	1243237020	19280	19260	19280	19260	342
454	20241007	133100	1236648960	19250	19230	19260	19230	674
455	20241007	133000	1223677450	19240	19230	19240	19230	834
456	20241007	132900	1207638030	19220	19200	19220	19190	864
457	20241007	132800	1191047560	19200	19170	19200	19120	969
458	20241007	132700	1172463780	19170	19130	19170	19130	1658
459	20241007	132600	1140710510	19090	19100	19130	19090	631
460	20241007	132500	1128650520	19110	19110	19110	19110	49
461	20241007	132400	1127714130	19110	19110	19110	19100	64
462	20241007	132300	1126491110	19110	19100	19110	19100	86
463	20241007	132200	1124847690	19090	19090	19110	19050	810
464	20241007	132100	1109383860	19040	19070	19080	19040	1126
465	20241007	132000	1087907410	19070	19060	19070	19030	711
466	20241007	131900	1074349670	19050	19040	19050	19040	35
467	20241007	131800	1073683170	19030	19040	19050	19030	158
468	20241007	131700	1070674850	19050	19050	19050	19050	71
469	20241007	131600	1069322300	19050	19050	19050	19050	27
470	20241007	131500	1068807950	19050	19050	19050	19050	42
471	20241007	131400	1068007850	19050	19050	19050	19050	41
472	20241007	131300	1067226800	19050	19040	19060	19040	200
473	20241007	131200	1063416540	19050	19040	19050	19040	5
474	20241007	131100	1063321320	19040	19050	19050	19040	417
475	20241007	131000	1055381630	19050	19040	19050	19040	46
476	20241007	130900	1054505340	19050	19050	19050	19040	163
477	20241007	130800	1051400440	19050	19050	19050	19050	20
478	20241007	130700	1051019440	19050	19040	19050	19040	785
479	20241007	130600	1036066820	19040	19030	19040	19020	78
480	20241007	130500	1034582330	19040	19040	19040	19030	329
481	20241007	130400	1028319400	19030	19020	19030	19020	285
482	20241007	130300	1022896640	19030	19030	19030	19030	38
483	20241007	130200	1022173500	19030	19020	19030	19020	101
484	20241007	130100	1020252320	19020	19020	19020	19020	69
485	20241007	130000	1018939940	19010	19020	19020	19010	13
486	20241007	125900	1018692690	19020	19020	19020	19020	49
487	20241007	125800	1017760710	19020	19010	19020	19010	280
488	20241007	125700	1012436130	19010	19010	19010	19010	22
489	20241007	125600	1012017910	19010	19010	19010	19010	200
490	20241007	125500	1008215910	19010	19000	19010	19000	294
491	20241007	125400	1002626980	19010	19010	19010	19000	43
492	20241007	125300	1001809560	19010	19010	19010	19010	30
493	20241007	125200	1001239260	19010	19010	19010	19010	15
494	20241007	125100	1000954110	19000	19000	19000	19000	66
495	20241007	125000	999700110	19000	19000	19000	19000	134
496	20241007	124900	997154110	19000	19000	19000	19000	12
497	20241007	124800	996926110	19000	19000	19000	19000	45
498	20241007	124700	996071110	19000	19000	19000	19000	0
499	20241007	124600	996071110	19000	19000	19010	19000	64
500	20241007	124500	994854980	19010	19010	19010	19010	215
501	20241007	124400	990767830	19010	19010	19010	19010	15
502	20241007	124300	990482680	19010	19010	19010	19010	12
503	20241007	124200	990254560	19010	19010	19010	19010	36
504	20241007	124100	989570200	19010	19010	19010	19010	60
505	20241007	124000	988429600	18990	19000	19000	18990	114
506	20241007	123900	986263610	19000	19000	19000	19000	43
507	20241007	123800	985446610	18990	18990	18990	18990	36
508	20241007	123700	984762970	19000	19000	19000	19000	42
509	20241007	123600	983964970	18990	19000	19010	18990	88
510	20241007	123500	982293690	18990	18990	18990	18990	97
511	20241007	123400	980451660	19000	19000	19000	19000	13
512	20241007	123300	980204660	18990	19010	19010	18990	76
513	20241007	123200	978760780	19000	19000	19000	19000	2
514	20241007	123100	978722780	19000	19000	19000	18990	102
515	20241007	123000	976784920	19000	19000	19000	19000	0
516	20241007	122900	976784920	19000	19000	19000	19000	43
517	20241007	122800	975967920	19000	18990	19000	18990	41
518	20241007	122700	975189030	18990	18990	18990	18990	44
519	20241007	122600	974353470	18980	18980	18980	18980	0
520	20241007	122500	974353470	18980	18990	18990	18980	36
521	20241007	122400	973670030	18990	19000	19000	18990	155
522	20241007	122300	970725080	19010	19010	19020	19000	64
523	20241007	122200	969508930	19000	19000	19000	19000	0
524	20241007	122100	969508930	19000	19000	19000	19000	35
525	20241007	122000	968843930	19000	18990	19000	18990	125
526	20241007	121900	966469390	19000	19000	19000	19000	12
527	20241007	121800	966241390	19000	18990	19000	18990	57
528	20241007	121700	965158940	18990	18980	18990	18980	16
529	20241007	121600	964855130	18990	18990	18990	18990	12
530	20241007	121500	964627250	18990	18990	18990	18990	31
531	20241007	121400	964038560	18990	18990	18990	18990	12
532	20241007	121300	963810680	18990	18990	18990	18990	14
533	20241007	121200	963544820	18990	18990	18990	18990	131
534	20241007	121100	961057130	18990	18990	18990	18990	163
535	20241007	121000	957961760	19000	19000	19000	19000	43
536	20241007	120900	957144760	19000	18990	19000	18990	3
537	20241007	120800	957087780	19000	19000	19000	19000	12
538	20241007	120700	956859780	19000	19000	19000	19000	44
539	20241007	120600	956023780	19000	19000	19000	19000	0
540	20241007	120500	956023780	19000	19000	19000	19000	14
541	20241007	120400	955757780	18990	18990	18990	18990	95
542	20241007	120300	953953730	18990	18990	18990	18990	23
543	20241007	120200	953516960	18990	19000	19000	18990	122
544	20241007	120100	951199140	19000	19000	19000	19000	51
545	20241007	120000	950230140	18980	19040	19040	18980	383
546	20241007	115900	942940830	19040	19030	19040	19030	2240
547	20241007	115800	900303110	19030	19000	19030	19000	41
548	20241007	115700	899523400	19030	19030	19030	19030	0
549	20241007	115600	899523400	19030	19030	19030	19020	31
550	20241007	115500	898933520	18980	18980	18980	18980	0
551	20241007	115400	898933520	18980	18980	18980	18980	2
552	20241007	115300	898895560	18970	18970	18970	18970	0
553	20241007	115200	898895560	18970	19010	19030	18970	261
554	20241007	115100	893933800	18960	18960	18960	18960	1
555	20241007	115000	893914840	18950	18950	18950	18950	1
556	20241007	114900	893895890	18940	18940	18940	18940	0
557	20241007	114800	893895890	18940	18950	18950	18930	655
558	20241007	114700	881490860	18940	18930	18940	18930	26
559	20241007	114600	880998470	18930	19020	19020	18930	3976
560	20241007	114500	805606520	19010	19010	19010	19010	38
561	20241007	114400	804884140	19020	19020	19020	19020	62
562	20241007	114300	803704900	19020	19020	19020	19020	112
563	20241007	114200	801574660	19020	19020	19030	19020	302
564	20241007	114100	795830310	19030	19030	19030	19030	12
565	20241007	114000	795601950	19030	19010	19030	19010	30
566	20241007	113900	795031230	19010	19010	19010	19010	3
567	20241007	113800	794974200	19020	19020	19020	19020	12
568	20241007	113700	794745960	19020	19010	19020	19010	19
569	20241007	113600	794384650	19020	19020	19020	19020	0
570	20241007	113500	794384650	19020	19020	19020	19020	18
571	20241007	113400	794042290	19010	19020	19020	19010	13
572	20241007	113300	793795040	19020	19020	19020	19020	2
573	20241007	113200	793757000	19020	19020	19020	19020	43
574	20241007	113100	792939140	19020	19020	19020	19010	102
575	20241007	113000	790999300	19010	19010	19020	19010	21
576	20241007	112900	790600070	19020	19030	19030	19020	54
577	20241007	112800	789572690	19030	19030	19030	19030	13
578	20241007	112700	789325300	19030	19030	19030	19030	0
579	20241007	112600	789325300	19030	19020	19030	19010	222
580	20241007	112500	785100980	19020	19030	19040	19020	34
581	20241007	112400	784453890	19040	19020	19040	19020	1836
582	20241007	112300	749501130	19030	19030	19030	19030	13
583	20241007	112200	749253740	19020	19030	19030	19020	119
584	20241007	112100	746989700	19030	19030	19030	19030	41
585	20241007	112000	746209470	19030	19030	19030	19030	78
586	20241007	111900	744725130	19040	19040	19040	19030	16
587	20241007	111800	744420500	19040	19040	19040	19040	30
588	20241007	111700	743849300	19040	19040	19040	19030	69
589	20241007	111600	742535710	19040	19040	19040	19040	50
590	20241007	111500	741583710	19040	19040	19040	19040	40
591	20241007	111400	740822110	19040	19040	19040	19040	56
592	20241007	111300	739755870	19040	19020	19040	19020	209
593	20241007	111200	735777330	19020	19030	19030	19010	138
594	20241007	111100	733152210	19030	19020	19030	19020	790
595	20241007	111000	718118710	19030	19020	19030	19020	21
596	20241007	110900	717719110	19020	19030	19030	19020	16
597	20241007	110800	717414780	19030	19020	19030	19020	221
598	20241007	110700	713209590	19020	19010	19020	19010	750
599	20241007	110600	698944620	19000	18990	19020	18990	757
600	20241007	110500	684560260	19000	19000	19000	18990	9
601	20241007	110400	684389280	18920	18950	18960	18920	533
602	20241007	110300	674294950	18950	18970	18970	18950	140
603	20241007	110200	671639790	19000	19000	19000	19000	31
604	20241007	110100	671050790	19000	18970	19000	18970	1244
605	20241007	110000	647422130	18950	18950	18960	18950	114
606	20241007	105900	645260780	18960	18960	18960	18950	54
607	20241007	105800	644237240	18960	18940	18960	18940	32
608	20241007	105700	643631140	18940	18940	18940	18940	36
609	20241007	105600	642949300	18970	18930	18970	18920	161
610	20241007	105500	639898990	18920	18950	18950	18920	230
611	20241007	105400	635546490	18920	18950	18960	18920	459
612	20241007	105300	626856530	18950	18950	18950	18940	69
613	20241007	105200	625549050	18940	18940	18940	18940	0
614	20241007	105100	625549050	18940	18950	18950	18940	14
615	20241007	105000	625283880	18950	18950	18950	18940	367
616	20241007	104900	618329780	18960	18970	18970	18960	370
617	20241007	104800	611314460	18970	18970	18970	18970	30
618	20241007	104700	610745360	18970	18970	18970	18970	15
619	20241007	104600	610460810	18960	18970	18970	18960	112
620	20241007	104500	608337170	18980	18980	18980	18960	252
621	20241007	104400	603556880	18980	19000	19000	18980	23
622	20241007	104300	603120310	19000	18990	19000	18990	19
623	20241007	104200	602759370	18990	19010	19010	18990	287
624	20241007	104100	597306780	19020	19020	19020	19020	12
625	20241007	104000	597078540	19020	19010	19020	19010	13
626	20241007	103900	596831290	19010	19010	19010	19000	564
627	20241007	103800	586109660	19010	19000	19010	19000	232
628	20241007	103700	581700940	19010	19010	19010	19010	17
629	20241007	103600	581377770	19010	19000	19010	19000	202
630	20241007	103500	577538770	19000	19000	19000	19000	1334
631	20241007	103400	552192770	18990	19000	19000	18990	262
632	20241007	103300	547217260	19000	18990	19000	18990	358
633	20241007	103200	540416520	18990	18960	18990	18960	170
634	20241007	103100	537192940	18960	18970	18970	18960	142
635	20241007	103000	534500500	18960	18960	18960	18960	156
636	20241007	102900	531542740	18970	18990	18990	18960	324
637	20241007	102800	525397100	18990	18970	18990	18970	219
638	20241007	102700	521242210	18990	18980	18990	18980	60
639	20241007	102600	520102900	18990	18990	18990	18980	21
640	20241007	102500	519704120	18990	18990	18990	18990	356
641	20241007	102400	512943680	18990	18990	18990	18990	0
642	20241007	102300	512943680	18990	18990	18990	18990	31
643	20241007	102200	512354990	18990	18980	18990	18980	33
644	20241007	102100	511728330	18980	18980	18980	18980	1
645	20241007	102000	511709350	18980	18980	18980	18980	1
646	20241007	101900	511690370	18980	18970	18980	18970	100
647	20241007	101800	509793250	18970	18980	18980	18970	61
648	20241007	101700	508635960	18980	18980	18980	18980	1
649	20241007	101600	508616980	18980	18990	18990	18970	713
650	20241007	101500	495083180	18990	19000	19000	18990	39
651	20241007	101400	494342460	19000	19020	19020	18990	83
652	20241007	101300	492765200	19020	19020	19020	19020	1
653	20241007	101200	492746180	19030	19030	19030	19030	8
654	20241007	101100	492593940	19020	19000	19020	19000	378
655	20241007	101000	485407240	19010	18990	19010	18990	115
656	20241007	100900	483222350	19000	19000	19000	19000	121
657	20241007	100800	480923350	19010	19010	19010	19000	65
658	20241007	100700	479688060	19010	19000	19010	19000	29
659	20241007	100600	479136780	19010	19010	19030	19010	156
660	20241007	100500	476168360	19000	19030	19030	19000	15
661	20241007	100400	475883060	19020	18960	19020	18960	1242
662	20241007	100300	452296820	18960	18960	18960	18960	1
663	20241007	100200	452277860	18960	18930	18960	18930	553
664	20241007	100100	441802810	18930	18930	18930	18930	12
665	20241007	100000	441575650	18910	18900	18920	18900	577
666	20241007	095900	430667070	18900	18900	18900	18900	3
667	20241007	095800	430610370	18850	18850	18850	18850	0
668	20241007	095700	430610370	18850	18900	18900	18850	458
669	20241007	095600	421977020	18850	18860	18860	18850	75
670	20241007	095500	420562540	18860	18850	18860	18850	14
671	20241007	095400	420298570	18850	18860	18900	18850	138
672	20241007	095300	417694980	18850	18860	18860	18850	59
673	20241007	095200	416582790	18850	18900	18910	18850	817
674	20241007	095100	401164870	18900	18900	18900	18900	8
675	20241007	095000	401013670	18900	18900	18900	18900	2
676	20241007	094900	400975870	18880	18860	18880	18860	740
677	20241007	094800	387006230	18860	18880	18880	18860	1250
678	20241007	094700	363407130	18880	18890	18900	18880	506
679	20241007	094600	353847590	18890	18890	18890	18890	8
680	20241007	094500	353696470	18890	18890	18890	18890	9
681	20241007	094400	353526460	18890	18880	18890	18860	455
682	20241007	094300	344936230	18880	18880	18880	18880	51
683	20241007	094200	343973350	18870	18870	18870	18870	0
684	20241007	094100	343973350	18870	18880	18890	18870	108
685	20241007	094000	341935100	18890	18890	18890	18890	0
686	20241007	093900	341935100	18890	18890	18890	18890	0
687	20241007	093800	341935100	18890	18880	18890	18880	316
688	20241007	093700	335968880	18870	18870	18880	18870	352
689	20241007	093600	329323980	18880	18880	18880	18880	1
690	20241007	093500	329305100	18860	18820	18860	18810	570
691	20241007	093400	318567180	18820	18820	18820	18820	0
692	20241007	093300	318567180	18820	18820	18820	18820	0
693	20241007	093200	318567180	18820	18820	18840	18820	383
694	20241007	093100	311359020	18820	18820	18820	18810	659
695	20241007	093000	298956650	18820	18820	18820	18810	98
696	20241007	092900	297113080	18820	18820	18820	18820	7
697	20241007	092800	296981340	18820	18830	18830	18820	100
698	20241007	092700	295098480	18830	18830	18830	18830	60
699	20241007	092600	293968680	18850	18820	18850	18820	108
700	20241007	092500	291933060	18850	18840	18850	18820	120
701	20241007	092400	289672300	18840	18850	18850	18840	667
702	20241007	092300	277100990	18860	18870	18870	18860	17
703	20241007	092200	276780310	18870	18870	18870	18870	1
704	20241007	092100	276761440	18870	18830	18870	18830	293
705	20241007	092000	271233730	18870	18820	18870	18820	993
706	20241007	091900	252540340	18820	18820	18820	18820	0
707	20241007	091800	252540340	18820	18810	18820	18810	44
708	20241007	091700	251712270	18790	18800	18800	18740	1762
709	20241007	091600	218590980	18800	18800	18820	18800	95
710	20241007	091500	216803220	18820	18770	18820	18710	638
711	20241007	091400	204846760	18780	18890	18890	18780	203
712	20241007	091300	201033260	18830	18720	18980	18720	928
713	20241007	091200	183506890	18720	18790	18790	18720	27
714	20241007	091100	183001170	18780	18720	18780	18720	440
715	20241007	091000	174757050	18690	18610	18690	18600	572
716	20241007	090900	164093330	18690	18600	18690	18590	861
717	20241007	090800	148041250	18600	18610	18620	18600	820
718	20241007	090700	132785670	18600	18600	18710	18600	250
719	20241007	090600	128135120	18600	18700	18700	18590	370
720	20241007	090500	121252940	18590	18620	18620	18590	1471
721	20241007	090400	93896030	18620	18820	18820	18620	2031
722	20241007	090300	55883950	18770	18850	18850	18770	334
723	20241007	090200	49607080	18770	18800	18800	18770	60
724	20241007	090100	48480580	18800	18840	18840	18670	1538
725	20241007	090000	19593360	18850	18900	18900	18850	1037