KissMeData/013890/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	190000	1814987290	19010	19010	19010	19010	1068
3	20241011	185900	1814987290	19010	19010	19010	19010	0
4	20241011	185800	1814987290	19010	19010	19010	19010	0
5	20241011	185700	1814987290	19010	19010	19010	19010	0
6	20241011	185600	1814987290	19010	19010	19010	19010	0
7	20241011	185500	1814987290	19010	19010	19010	19010	0
8	20241011	185400	1814987290	19010	19010	19010	19010	0
9	20241011	185300	1814987290	19010	19010	19010	19010	0
10	20241011	185200	1814987290	19010	19010	19010	19010	0
11	20241011	185100	1814987290	19010	19010	19010	19010	0
12	20241011	185000	1814987290	19010	19010	19010	19010	0
13	20241011	184900	1814987290	19010	19010	19010	19010	0
14	20241011	184800	1814987290	19010	19010	19010	19010	0
15	20241011	184700	1814987290	19010	19010	19010	19010	0
16	20241011	184600	1814987290	19010	19010	19010	19010	0
17	20241011	184500	1814987290	19010	19010	19010	19010	0
18	20241011	184400	1814987290	19010	19010	19010	19010	0
19	20241011	184300	1814987290	19010	19010	19010	19010	0
20	20241011	184200	1814987290	19010	19010	19010	19010	0
21	20241011	184100	1814987290	19010	19010	19010	19010	0
22	20241011	184000	1814987290	19010	19010	19010	19010	0
23	20241011	183900	1814987290	19010	19010	19010	19010	0
24	20241011	183800	1814987290	19010	19010	19010	19010	0
25	20241011	183700	1814987290	19010	19010	19010	19010	0
26	20241011	183600	1814987290	19010	19010	19010	19010	0
27	20241011	183500	1814987290	19010	19010	19010	19010	0
28	20241011	183400	1814987290	19010	19010	19010	19010	0
29	20241011	183300	1814987290	19010	19010	19010	19010	0
30	20241011	183200	1814987290	19010	19010	19010	19010	0
31	20241011	183100	1814987290	19010	19010	19010	19010	0
32	20241011	183000	1814987290	19010	19010	19010	19010	1068
33	20241011	182900	1814987290	19010	19010	19010	19010	0
34	20241011	182800	1814987290	19010	19010	19010	19010	0
35	20241011	182700	1814987290	19010	19010	19010	19010	0
36	20241011	182600	1814987290	19010	19010	19010	19010	0
37	20241011	182500	1814987290	19010	19010	19010	19010	0
38	20241011	182400	1814987290	19010	19010	19010	19010	0
39	20241011	182300	1814987290	19010	19010	19010	19010	0
40	20241011	182200	1814987290	19010	19010	19010	19010	0
41	20241011	182100	1814987290	19010	19010	19010	19010	0
42	20241011	182000	1814987290	19010	19010	19010	19010	0
43	20241011	181900	1814987290	19010	19010	19010	19010	0
44	20241011	181800	1814987290	19010	19010	19010	19010	0
45	20241011	181700	1814987290	19010	19010	19010	19010	0
46	20241011	181600	1814987290	19010	19010	19010	19010	0
47	20241011	181500	1814987290	19010	19010	19010	19010	0
48	20241011	181400	1814987290	19010	19010	19010	19010	0
49	20241011	181300	1814987290	19010	19010	19010	19010	0
50	20241011	181200	1814987290	19010	19010	19010	19010	0
51	20241011	181100	1814987290	19010	19010	19010	19010	0
52	20241011	181000	1814987290	19010	19010	19010	19010	0
53	20241011	180900	1814987290	19010	19010	19010	19010	0
54	20241011	180800	1814987290	19010	19010	19010	19010	0
55	20241011	180700	1814987290	19010	19010	19010	19010	0
56	20241011	180600	1814987290	19010	19010	19010	19010	0
57	20241011	180500	1814987290	19010	19010	19010	19010	0
58	20241011	180400	1814987290	19010	19010	19010	19010	0
59	20241011	180300	1814987290	19010	19010	19010	19010	0
60	20241011	180200	1814987290	19010	19010	19010	19010	0
61	20241011	180100	1814987290	19010	19010	19010	19010	0
62	20241011	180000	1814987290	19010	19010	19010	19010	1068
63	20241011	175900	1814987290	19010	19010	19010	19010	0
64	20241011	175800	1814987290	19010	19010	19010	19010	0
65	20241011	175700	1814987290	19010	19010	19010	19010	0
66	20241011	175600	1814987290	19010	19010	19010	19010	0
67	20241011	175500	1814987290	19010	19010	19010	19010	0
68	20241011	175400	1814987290	19010	19010	19010	19010	0
69	20241011	175300	1814987290	19010	19010	19010	19010	0
70	20241011	175200	1814987290	19010	19010	19010	19010	0
71	20241011	175100	1814987290	19010	19010	19010	19010	0
72	20241011	175000	1814987290	19010	19010	19010	19010	0
73	20241011	174900	1814987290	19010	19010	19010	19010	0
74	20241011	174800	1814987290	19010	19010	19010	19010	0
75	20241011	174700	1814987290	19010	19010	19010	19010	0
76	20241011	174600	1814987290	19010	19010	19010	19010	0
77	20241011	174500	1814987290	19010	19010	19010	19010	0
78	20241011	174400	1814987290	19010	19010	19010	19010	0
79	20241011	174300	1814987290	19010	19010	19010	19010	0
80	20241011	174200	1814987290	19010	19010	19010	19010	0
81	20241011	174100	1814987290	19010	19010	19010	19010	0
82	20241011	174000	1814987290	19010	19010	19010	19010	0
83	20241011	173900	1814987290	19010	19010	19010	19010	0
84	20241011	173800	1814987290	19010	19010	19010	19010	0
85	20241011	173700	1814987290	19010	19010	19010	19010	0
86	20241011	173600	1814987290	19010	19010	19010	19010	0
87	20241011	173500	1814987290	19010	19010	19010	19010	0
88	20241011	173400	1814987290	19010	19010	19010	19010	0
89	20241011	173300	1814987290	19010	19010	19010	19010	0
90	20241011	173200	1814987290	19010	19010	19010	19010	0
91	20241011	173100	1814987290	19010	19010	19010	19010	0
92	20241011	173000	1814987290	19010	19010	19010	19010	1068
93	20241011	172900	1814987290	19010	19010	19010	19010	0
94	20241011	172800	1814987290	19010	19010	19010	19010	0
95	20241011	172700	1814987290	19010	19010	19010	19010	0
96	20241011	172600	1814987290	19010	19010	19010	19010	0
97	20241011	172500	1814987290	19010	19010	19010	19010	0
98	20241011	172400	1814987290	19010	19010	19010	19010	0
99	20241011	172300	1814987290	19010	19010	19010	19010	0
100	20241011	172200	1814987290	19010	19010	19010	19010	0
101	20241011	172100	1814987290	19010	19010	19010	19010	0
102	20241011	172000	1814987290	19010	19010	19010	19010	0
103	20241011	171900	1814987290	19010	19010	19010	19010	0
104	20241011	171800	1814987290	19010	19010	19010	19010	0
105	20241011	171700	1814987290	19010	19010	19010	19010	0
106	20241011	171600	1814987290	19010	19010	19010	19010	0
107	20241011	171500	1814987290	19010	19010	19010	19010	0
108	20241011	171400	1814987290	19010	19010	19010	19010	0
109	20241011	171300	1814987290	19010	19010	19010	19010	0
110	20241011	171200	1814987290	19010	19010	19010	19010	0
111	20241011	171100	1814987290	19010	19010	19010	19010	0
112	20241011	171000	1814987290	19010	19010	19010	19010	0
113	20241011	170900	1814987290	19010	19010	19010	19010	0
114	20241011	170800	1814987290	19010	19010	19010	19010	0
115	20241011	170700	1814987290	19010	19010	19010	19010	0
116	20241011	170600	1814987290	19010	19010	19010	19010	0
117	20241011	170500	1814987290	19010	19010	19010	19010	0
118	20241011	170400	1814987290	19010	19010	19010	19010	0
119	20241011	170300	1814987290	19010	19010	19010	19010	0
120	20241011	170200	1814987290	19010	19010	19010	19010	0
121	20241011	170100	1814987290	19010	19010	19010	19010	0
122	20241011	170000	1814987290	19010	19010	19010	19010	1068
123	20241011	165900	1814987290	19010	19010	19010	19010	0
124	20241011	165800	1814987290	19010	19010	19010	19010	0
125	20241011	165700	1814987290	19010	19010	19010	19010	0
126	20241011	165600	1814987290	19010	19010	19010	19010	0
127	20241011	165500	1814987290	19010	19010	19010	19010	0
128	20241011	165400	1814987290	19010	19010	19010	19010	0
129	20241011	165300	1814987290	19010	19010	19010	19010	0
130	20241011	165200	1814987290	19010	19010	19010	19010	0
131	20241011	165100	1814987290	19010	19010	19010	19010	0
132	20241011	165000	1814987290	19010	19010	19010	19010	0
133	20241011	164900	1814987290	19010	19010	19010	19010	0
134	20241011	164800	1814987290	19010	19010	19010	19010	0
135	20241011	164700	1814987290	19010	19010	19010	19010	0
136	20241011	164600	1814987290	19010	19010	19010	19010	0
137	20241011	164500	1814987290	19010	19010	19010	19010	0
138	20241011	164400	1814987290	19010	19010	19010	19010	0
139	20241011	164300	1814987290	19010	19010	19010	19010	0
140	20241011	164200	1814987290	19010	19010	19010	19010	0
141	20241011	164100	1814987290	19010	19010	19010	19010	0
142	20241011	164000	1814987290	19010	19010	19010	19010	0
143	20241011	163900	1814987290	19010	19010	19010	19010	0
144	20241011	163800	1814987290	19010	19010	19010	19010	0
145	20241011	163700	1814987290	19010	19010	19010	19010	0
146	20241011	163600	1814987290	19010	19010	19010	19010	0
147	20241011	163500	1814987290	19010	19010	19010	19010	0
148	20241011	163400	1814987290	19010	19010	19010	19010	0
149	20241011	163300	1814987290	19010	19010	19010	19010	0
150	20241011	163200	1814987290	19010	19010	19010	19010	0
151	20241011	163100	1814987290	19010	19010	19010	19010	0
152	20241011	163000	1814987290	19010	19010	19010	19010	1068
153	20241011	162900	1814987290	19010	19010	19010	19010	0
154	20241011	162800	1814987290	19010	19010	19010	19010	0
155	20241011	162700	1814987290	19010	19010	19010	19010	0
156	20241011	162600	1814987290	19010	19010	19010	19010	0
157	20241011	162500	1814987290	19010	19010	19010	19010	0
158	20241011	162400	1814987290	19010	19010	19010	19010	0
159	20241011	162300	1814987290	19010	19010	19010	19010	0
160	20241011	162200	1814987290	19010	19010	19010	19010	0
161	20241011	162100	1814987290	19010	19010	19010	19010	0
162	20241011	162000	1814987290	19010	19010	19010	19010	0
163	20241011	161900	1814987290	19010	19010	19010	19010	0
164	20241011	161800	1814987290	19010	19010	19010	19010	0
165	20241011	161700	1814987290	19010	19010	19010	19010	0
166	20241011	161600	1814987290	19010	19010	19010	19010	0
167	20241011	161500	1814987290	19010	19010	19010	19010	0
168	20241011	161400	1814987290	19010	19010	19010	19010	0
169	20241011	161300	1814987290	19010	19010	19010	19010	0
170	20241011	161200	1814987290	19010	19010	19010	19010	0
171	20241011	161100	1814987290	19010	19010	19010	19010	0
172	20241011	161000	1814987290	19010	19010	19010	19010	0
173	20241011	160900	1814987290	19010	19010	19010	19010	0
174	20241011	160800	1814987290	19010	19010	19010	19010	0
175	20241011	160700	1814987290	19010	19010	19010	19010	0
176	20241011	160600	1814987290	19010	19010	19010	19010	0
177	20241011	160500	1814987290	19010	19010	19010	19010	0
178	20241011	160400	1814987290	19010	19010	19010	19010	0
179	20241011	160300	1814987290	19010	19010	19010	19010	0
180	20241011	160200	1814987290	19010	19010	19010	19010	0
181	20241011	160100	1814987290	19010	19010	19010	19010	0
182	20241011	160000	1814987290	19010	19010	19010	19010	1068
183	20241011	155900	1814987290	19010	19010	19010	19010	0
184	20241011	155800	1814987290	19010	19010	19010	19010	0
185	20241011	155700	1814987290	19010	19010	19010	19010	0
186	20241011	155600	1814987290	19010	19010	19010	19010	0
187	20241011	155500	1814987290	19010	19010	19010	19010	0
188	20241011	155400	1814987290	19010	19010	19010	19010	0
189	20241011	155300	1814987290	19010	19010	19010	19010	0
190	20241011	155200	1814987290	19010	19010	19010	19010	0
191	20241011	155100	1814987290	19010	19010	19010	19010	0
192	20241011	155000	1814987290	19010	19010	19010	19010	0
193	20241011	154900	1814987290	19010	19010	19010	19010	0
194	20241011	154800	1814987290	19010	19010	19010	19010	0
195	20241011	154700	1814987290	19010	19010	19010	19010	0
196	20241011	154600	1814987290	19010	19010	19010	19010	0
197	20241011	154500	1814987290	19010	19010	19010	19010	0
198	20241011	154400	1814987290	19010	19010	19010	19010	0
199	20241011	154300	1814987290	19010	19010	19010	19010	0
200	20241011	154200	1814987290	19010	19010	19010	19010	0
201	20241011	154100	1814987290	19010	19010	19010	19010	0
202	20241011	154000	1814987290	19010	19010	19010	19010	0
203	20241011	153900	1814987290	19010	19010	19010	19010	0
204	20241011	153800	1814987290	19010	19010	19010	19010	0
205	20241011	153700	1814987290	19010	19010	19010	19010	0
206	20241011	153600	1814987290	19010	19010	19010	19010	0
207	20241011	153500	1814987290	19010	19010	19010	19010	0
208	20241011	153400	1814987290	19010	19010	19010	19010	0
209	20241011	153300	1814987290	19010	19010	19010	19010	0
210	20241011	153200	1814987290	19010	19010	19010	19010	0
211	20241011	153100	1814987290	19010	19010	19010	19010	0
212	20241011	153000	1814987290	19010	19010	19010	19010	2136
213	20241011	152900	1794684610	19030	19030	19030	19030	0
214	20241011	152800	1794684610	19030	19030	19030	19030	0
215	20241011	152700	1794684610	19030	19030	19030	19030	0
216	20241011	152600	1794684610	19030	19030	19030	19030	0
217	20241011	152500	1794684610	19030	19030	19030	19030	0
218	20241011	152400	1794684610	19030	19030	19030	19030	0
219	20241011	152300	1794684610	19030	19030	19030	19030	0
220	20241011	152200	1794684610	19030	19030	19030	19030	0
221	20241011	152100	1794684610	19030	19030	19030	19030	0
222	20241011	152000	1794684610	19030	19030	19030	19030	0
223	20241011	151900	1794684610	19030	19060	19060	19030	561
224	20241011	151800	1783998260	19030	19110	19160	19030	433
225	20241011	151700	1775748770	19110	19080	19110	19080	107
226	20241011	151600	1773705390	19080	19080	19080	19080	169
227	20241011	151500	1770480870	19080	19070	19080	19060	223
228	20241011	151400	1766228770	19070	19070	19070	19070	152
229	20241011	151300	1763330130	19070	19030	19070	19030	396
230	20241011	151200	1755784210	19030	19030	19040	19030	34
231	20241011	151100	1755137170	19040	19030	19040	19030	664
232	20241011	151000	1742497960	19020	19000	19020	19000	1185
233	20241011	150900	1719967060	18990	19000	19000	18990	221
234	20241011	150800	1715769060	18990	18990	18990	18990	0
235	20241011	150700	1715769060	18990	18990	18990	18990	87
236	20241011	150600	1714116930	19000	18990	19000	18990	234
237	20241011	150500	1709672970	18990	19000	19000	18990	496
238	20241011	150400	1700253150	19010	19020	19020	19010	296
239	20241011	150300	1694623980	19030	19030	19030	19030	139
240	20241011	150200	1691978810	19030	19030	19030	19030	175
241	20241011	150100	1688648560	19030	19030	19030	19030	140
242	20241011	150000	1685984360	19030	19100	19100	19030	2285
243	20241011	145900	1642388290	19100	19100	19100	19100	2
244	20241011	145800	1642350090	19100	19100	19100	19090	2382
245	20241011	145700	1596854740	19100	19100	19100	19100	171
246	20241011	145600	1593588640	19100	19090	19100	19090	163
247	20241011	145500	1590476940	19100	19070	19100	19070	571
248	20241011	145400	1579574140	19070	19070	19070	19070	294
249	20241011	145300	1573967560	19060	19060	19070	19060	154
250	20241011	145200	1571032290	19060	19050	19060	19050	283
251	20241011	145100	1565640190	19040	19040	19040	19040	76
252	20241011	145000	1564193150	19040	19030	19040	19030	160
253	20241011	144900	1561147320	19020	19020	19020	19020	54
254	20241011	144800	1560120240	19010	19010	19010	19010	111
255	20241011	144700	1558010130	19000	19000	19000	19000	5
256	20241011	144600	1557915130	19000	19040	19040	19000	961
257	20241011	144500	1539636820	19040	19030	19040	19030	146
258	20241011	144400	1536858400	19030	19020	19030	19020	146
259	20241011	144300	1534081120	19020	19020	19020	19020	73
260	20241011	144200	1532692660	19010	19010	19010	19010	102
261	20241011	144100	1530753640	19000	19000	19000	19000	9
262	20241011	144000	1530582640	19000	19000	19000	19000	172
263	20241011	143900	1527314640	19000	19000	19000	19000	270
264	20241011	143800	1522184640	19000	19010	19010	19000	31
265	20241011	143700	1521595430	19000	19030	19030	18990	732
266	20241011	143600	1507676130	19020	19020	19020	19020	0
267	20241011	143500	1507676130	19020	19020	19020	19010	201
268	20241011	143400	1503853150	19020	19030	19030	19010	388
269	20241011	143300	1496472670	19030	19030	19030	19030	134
270	20241011	143200	1493922650	19020	19020	19020	19020	0
271	20241011	143100	1493922650	19020	19020	19020	19020	177
272	20241011	143000	1490556110	19010	19010	19010	19010	118
273	20241011	142900	1488312930	19010	19010	19030	19010	375
274	20241011	142800	1481177280	19010	19010	19010	19010	23
275	20241011	142700	1480740050	19000	19000	19000	19000	100
276	20241011	142600	1478840050	19000	18990	19000	18990	214
277	20241011	142500	1474775850	18990	19000	19000	18990	160
278	20241011	142400	1471737340	19020	19000	19020	19000	171
279	20241011	142300	1468485040	19020	19000	19020	18990	642
280	20241011	142200	1456282650	19010	19060	19070	19010	280
281	20241011	142100	1450948270	19060	19180	19190	19050	2974
282	20241011	142000	1394055640	19180	19150	19180	19150	325
283	20241011	141900	1387830340	19140	19140	19140	19140	38
284	20241011	141800	1387103020	19130	19120	19130	19120	49
285	20241011	141700	1386165900	19120	19120	19120	19120	73
286	20241011	141600	1384770140	19110	19110	19110	19100	222
287	20241011	141500	1380527730	19110	19150	19150	19090	1010
288	20241011	141400	1361205010	19150	19120	19150	19120	37
289	20241011	141300	1360497500	19110	19110	19110	19110	0
290	20241011	141200	1360497500	19110	19120	19150	19110	159
291	20241011	141100	1357456220	19120	19110	19150	19110	148
292	20241011	141000	1354625300	19130	19110	19130	19110	148
293	20241011	140900	1351796280	19110	19100	19140	19100	1035
294	20241011	140800	1332011500	19090	19080	19090	19080	62
295	20241011	140700	1330828050	19070	19070	19070	19070	3
296	20241011	140600	1330770840	19060	19050	19080	19050	234
297	20241011	140500	1326308890	19050	19000	19050	19000	424
298	20241011	140400	1318245970	19000	18980	19000	18980	75
299	20241011	140300	1316821660	18990	18960	18990	18960	252
300	20241011	140200	1312042090	18960	18990	19000	18960	424
301	20241011	140100	1304001370	18990	18990	18990	18990	33
302	20241011	140000	1303374700	18980	18990	18990	18980	141
303	20241011	135900	1300697150	19000	18990	19000	18990	28
304	20241011	135800	1300165280	19000	19000	19010	19000	17
305	20241011	135700	1299842180	19000	18990	19010	18990	52
306	20241011	135600	1298854150	19000	19000	19000	19000	17
307	20241011	135500	1298531150	19000	18990	19010	18990	52
308	20241011	135400	1297542680	19010	18980	19010	18980	42
309	20241011	135300	1296744650	18980	18980	19000	18980	404
310	20241011	135200	1289072740	18980	18980	18980	18980	0
311	20241011	135100	1289072740	18980	18980	18980	18980	0
312	20241011	135000	1289072740	18980	18980	18980	18980	0
313	20241011	134900	1289072740	18980	18970	18980	18970	37
314	20241011	134800	1288370490	18980	18980	18980	18980	0
315	20241011	134700	1288370490	18980	18970	18980	18970	14
316	20241011	134600	1288104900	18970	18970	18970	18970	52
317	20241011	134500	1287118460	18980	18970	18980	18970	5
318	20241011	134400	1287023590	18980	18970	18980	18970	2
319	20241011	134300	1286985640	18980	18980	18980	18980	0
320	20241011	134200	1286985640	18980	18980	18980	18980	0
321	20241011	134100	1286985640	18980	18980	18980	18970	9
322	20241011	134000	1286814860	18960	18970	18970	18960	36
323	20241011	133900	1286132270	18980	18970	18980	18970	50
324	20241011	133800	1285183360	18980	18980	18980	18980	0
325	20241011	133700	1285183360	18980	18980	18980	18980	0
326	20241011	133600	1285183360	18980	18980	18980	18980	0
327	20241011	133500	1285183360	18980	18960	18980	18960	44
328	20241011	133400	1284349100	18960	18960	18960	18960	0
329	20241011	133300	1284349100	18960	18950	18960	18950	54
330	20241011	133200	1283325790	18950	18950	18950	18950	0
331	20241011	133100	1283325790	18950	18940	18950	18940	255
332	20241011	133000	1278496080	18940	18940	18940	18940	0
333	20241011	132900	1278496080	18940	18930	18940	18920	8
334	20241011	132800	1278344630	18940	18930	18940	18930	7
335	20241011	132700	1278212080	18940	18940	18940	18940	0
336	20241011	132600	1278212080	18940	18940	18940	18940	0
337	20241011	132500	1278212080	18940	18920	18940	18920	3
338	20241011	132400	1278155300	18930	18930	18930	18930	0
339	20241011	132300	1278155300	18930	18920	18930	18920	73
340	20241011	132200	1276774130	18930	18930	18950	18930	12
341	20241011	132100	1276546870	18940	18940	18940	18940	0
342	20241011	132000	1276546870	18940	18930	18950	18930	55
343	20241011	131900	1275504940	18930	18930	18950	18930	79
344	20241011	131800	1274009450	18930	18930	18930	18930	28
345	20241011	131700	1273479410	18920	18930	18930	18920	69
346	20241011	131600	1272173910	18930	18930	18930	18930	8
347	20241011	131500	1272022470	18930	18930	18930	18930	0
348	20241011	131400	1272022470	18930	18930	18950	18930	7
349	20241011	131300	1271889940	18920	18920	18920	18920	0
350	20241011	131200	1271889940	18920	18920	18920	18920	178
351	20241011	131100	1268522180	18920	18920	18920	18920	0
352	20241011	131000	1268522180	18920	18920	18920	18920	6
353	20241011	130900	1268408660	18920	18920	18920	18920	0
354	20241011	130800	1268408660	18920	18920	18920	18920	0
355	20241011	130700	1268408660	18920	18930	18930	18920	100
356	20241011	130600	1266516650	18950	18950	18950	18950	0
357	20241011	130500	1266516650	18950	18950	18950	18950	0
358	20241011	130400	1266516650	18950	18930	18950	18930	12
359	20241011	130300	1266289470	18930	18930	18940	18930	15
360	20241011	130200	1266005500	18930	18930	18930	18930	0
361	20241011	130100	1266005500	18930	18930	18930	18930	0
362	20241011	130000	1266005500	18930	18930	18930	18930	4
363	20241011	125900	1265929780	18920	18930	18930	18920	388
364	20241011	125800	1258588610	18940	18930	18950	18930	12
365	20241011	125700	1258361320	18950	18890	18990	18880	729
366	20241011	125600	1244580580	18900	18940	18940	18900	1481
367	20241011	125500	1216574690	18940	19000	19000	18940	551
368	20241011	125400	1206123320	19000	19000	19000	19000	2
369	20241011	125300	1206085320	19000	19000	19000	19000	4
370	20241011	125200	1206009320	19000	19000	19000	19000	3
371	20241011	125100	1205952320	19000	19020	19020	19000	572
372	20241011	125000	1195079460	19030	19030	19030	19020	6
373	20241011	124900	1194965290	19030	19030	19030	19030	2
374	20241011	124800	1194927230	19030	19030	19030	19030	5
375	20241011	124700	1194832080	19050	19060	19060	19040	401
376	20241011	124600	1187196130	19070	19070	19070	19070	2
377	20241011	124500	1187157990	19060	19060	19070	19060	9
378	20241011	124400	1186986430	19070	19070	19070	19070	2
379	20241011	124300	1186948290	19070	19110	19110	19070	1137
380	20241011	124200	1165235170	19120	19180	19180	19110	2095
381	20241011	124100	1125156850	19190	19210	19210	19190	95
382	20241011	124000	1123331940	19220	19220	19220	19210	5
383	20241011	123900	1123235850	19220	19220	19250	19220	112
384	20241011	123800	1121080910	19220	19240	19250	19220	677
385	20241011	123700	1108054230	19230	19240	19240	19230	8
386	20241011	123600	1107900320	19240	19230	19240	19230	12
387	20241011	123500	1107669490	19230	19220	19230	19220	68
388	20241011	123400	1106361970	19230	19210	19230	19210	10
389	20241011	123300	1106169730	19220	19210	19220	19200	939
390	20241011	123200	1088126830	19200	19210	19210	19200	12
391	20241011	123100	1087896330	19210	19200	19210	19200	130
392	20241011	123000	1085399050	19210	19200	19210	19200	3
393	20241011	122900	1085341430	19220	19210	19220	19200	604
394	20241011	122800	1073732820	19210	19210	19210	19210	2
395	20241011	122700	1073694400	19210	19210	19210	19200	145
396	20241011	122600	1070909050	19210	19210	19210	19210	0
397	20241011	122500	1070909050	19210	19210	19210	19210	97
398	20241011	122400	1069045680	19210	19210	19210	19210	7
399	20241011	122300	1068911210	19210	19210	19220	19210	132
400	20241011	122200	1066375440	19210	19210	19210	19210	62
401	20241011	122100	1065184420	19200	19210	19210	19200	217
402	20241011	122000	1061017790	19200	19200	19200	19200	1
403	20241011	121900	1060998590	19210	19200	19210	19200	140
404	20241011	121800	1058309210	19200	19210	19210	19200	4
405	20241011	121700	1058232390	19210	19210	19210	19200	101
406	20241011	121600	1056292200	19210	19210	19210	19210	2
407	20241011	121500	1056253780	19200	19200	19200	19200	130
408	20241011	121400	1053757780	19200	19200	19200	19200	8
409	20241011	121300	1053604180	19200	19190	19200	19190	67
410	20241011	121200	1052317960	19190	19180	19190	19180	39
411	20241011	121100	1051569710	19180	19160	19180	19160	67
412	20241011	121000	1050285820	19160	19160	19160	19160	2
413	20241011	120900	1050247500	19160	19150	19160	19150	38
414	20241011	120800	1049519750	19150	19150	19150	19150	2
415	20241011	120700	1049481450	19150	19150	19150	19150	138
416	20241011	120600	1046838750	19150	19150	19150	19150	2
417	20241011	120500	1046800450	19140	19150	19150	19140	190
418	20241011	120400	1043162600	19150	19150	19150	19150	8
419	20241011	120300	1043009400	19140	19150	19150	19140	144
420	20241011	120200	1040251900	19150	19190	19190	19150	1913
421	20241011	120100	1003593980	19200	19200	19200	19200	3
422	20241011	120000	1003536380	19200	19190	19200	19190	98
423	20241011	115900	1001654800	19200	19210	19210	19200	12
424	20241011	115800	1001424380	19200	19180	19200	19180	104
425	20241011	115700	999428690	19180	19180	19180	19180	163
426	20241011	115600	996302350	19180	19160	19180	19160	43
427	20241011	115500	995478300	19160	19150	19160	19150	3
428	20241011	115400	995420830	19160	19150	19160	19150	150
429	20241011	115300	992546890	19160	19160	19160	19160	3
430	20241011	115200	992489410	19150	19140	19160	19140	268
431	20241011	115100	987359690	19140	19140	19140	19140	100
432	20241011	115000	985445690	19140	19130	19140	19130	142
433	20241011	114900	982727830	19140	19130	19140	19130	54
434	20241011	114800	981694720	19140	19130	19140	19130	98
435	20241011	114700	979819010	19140	19140	19140	19140	3
436	20241011	114600	979761590	19130	19130	19130	19130	24
437	20241011	114500	979302470	19130	19130	19130	19130	0
438	20241011	114400	979302470	19130	19130	19130	19130	106
439	20241011	114300	977274690	19130	19120	19130	19120	3
440	20241011	114200	977217320	19130	19120	19130	19120	245
441	20241011	114100	972532860	19130	19130	19130	19130	2
442	20241011	114000	972494600	19120	19110	19120	19110	32
443	20241011	113900	971882780	19120	19120	19120	19120	5
444	20241011	113800	971787180	19120	19120	19120	19120	147
445	20241011	113700	968976540	19120	19120	19120	19120	4
446	20241011	113600	968900060	19120	19120	19120	19120	96
447	20241011	113500	967064540	19120	19120	19120	19120	11
448	20241011	113400	966854220	19120	19120	19120	19110	198
449	20241011	113300	963068990	19150	19210	19210	19150	2300
450	20241011	113200	918983510	19210	19200	19210	19170	558
451	20241011	113100	908281280	19120	19070	19210	19070	2606
452	20241011	113000	858348830	19080	19060	19080	19050	1308
453	20241011	112900	833403020	19060	19090	19090	19060	1569
454	20241011	112800	803490670	19100	19100	19100	19100	98
455	20241011	112700	801618870	19100	19110	19110	19090	215
456	20241011	112600	797511330	19120	19110	19120	19110	22
457	20241011	112500	797090700	19110	19130	19130	19110	109
458	20241011	112400	795007570	19120	19140	19150	19120	108
459	20241011	112300	792940820	19130	19130	19130	19130	247
460	20241011	112200	788215710	19130	19110	19130	19110	367
461	20241011	112100	781195590	19110	19110	19110	19100	123
462	20241011	112000	778845330	19100	19110	19120	19100	309
463	20241011	111900	772940820	19120	19130	19130	19120	197
464	20241011	111800	769173840	19130	19130	19130	19130	1
465	20241011	111700	769154710	19120	19120	19130	19110	277
466	20241011	111600	763857640	19110	19120	19120	19110	10
467	20241011	111500	763666450	19120	19100	19120	19090	798
468	20241011	111400	748422760	19100	19150	19160	19100	1383
469	20241011	111300	721988560	19140	19170	19170	19130	648
470	20241011	111200	709584400	19170	19170	19170	19170	5
471	20241011	111100	709488550	19160	19200	19200	19160	560
472	20241011	111000	698753470	19200	19180	19200	19180	431
473	20241011	110900	690478310	19200	19170	19200	19170	42
474	20241011	110800	689673000	19170	19160	19170	19160	3
475	20241011	110700	689615500	19170	19190	19210	19170	767
476	20241011	110600	674899820	19190	19190	19200	19190	501
477	20241011	110500	665284450	19190	19170	19190	19150	176
478	20241011	110400	661910970	19180	19240	19240	19180	689
479	20241011	110300	648678070	19240	19230	19240	19220	132
480	20241011	110200	646139670	19230	19240	19240	19220	31
481	20241011	110100	645543370	19220	19270	19270	19210	732
482	20241011	110000	631457690	19270	19170	19270	19170	1289
483	20241011	105900	606636370	19190	19120	19210	19110	1032
484	20241011	105800	586861600	19130	19090	19130	19090	238
485	20241011	105700	582317770	19110	19070	19130	19070	653
486	20241011	105600	569844570	19060	19060	19060	19040	582
487	20241011	105500	558754280	19070	19070	19070	19070	171
488	20241011	105400	555493310	19070	19060	19070	19060	152
489	20241011	105300	552595890	19060	19050	19060	19050	162
490	20241011	105200	549509580	19050	19050	19050	19040	53
491	20241011	105100	548500000	19050	19040	19050	19040	23
492	20241011	105000	548061870	19040	19050	19050	19030	117
493	20241011	104900	545834800	19050	19030	19060	19030	1038
494	20241011	104800	526065350	19020	19020	19020	19020	149
495	20241011	104700	523231370	19020	19020	19020	19010	7
496	20241011	104600	523098250	19000	18980	19000	18970	991
497	20241011	104500	504277800	18980	18980	18990	18980	383
498	20241011	104400	497008260	18980	18980	18980	18950	38
499	20241011	104300	496287120	18980	18980	18980	18980	70
500	20241011	104200	494958520	18990	18960	18990	18960	322
501	20241011	104100	488852300	18960	18960	18960	18930	570
502	20241011	104000	478061430	18970	18980	18990	18960	447
503	20241011	103900	469579620	18980	18970	18980	18970	90
504	20241011	103800	467872110	18970	18960	18970	18950	57
505	20241011	103700	466791390	18950	18940	18950	18940	102
506	20241011	103600	464859500	18970	18900	18970	18900	32
507	20241011	103500	464253760	18910	18910	18910	18880	173
508	20241011	103400	460985460	18900	18900	18900	18900	33
509	20241011	103300	460361760	18900	18900	18900	18900	60
510	20241011	103200	459227760	18900	18890	18900	18890	15
511	20241011	103100	458944380	18890	18880	18890	18880	15
512	20241011	103000	458661160	18880	18870	18880	18870	5
513	20241011	102900	458566800	18880	18860	18880	18860	15
514	20241011	102800	458283880	18870	18840	18870	18840	86
515	20241011	102700	456663270	18840	18830	18840	18830	66
516	20241011	102600	455420140	18830	18820	18830	18820	14
517	20241011	102500	455156650	18820	18810	18820	18810	6
518	20241011	102400	455043760	18830	18840	18840	18830	23
519	20241011	102300	454610660	18840	18830	18840	18830	37
520	20241011	102200	453913750	18830	18830	18830	18830	21
521	20241011	102100	453518320	18820	18820	18830	18820	12
522	20241011	102000	453292430	18830	18850	18850	18830	39
523	20241011	101900	452557360	18850	18810	18850	18810	82
524	20241011	101800	451014110	18810	18810	18810	18810	10
525	20241011	101700	450826010	18810	18800	18810	18800	52
526	20241011	101600	449848160	18790	18780	18790	18780	17
527	20241011	101500	449528740	18770	18770	18770	18770	12
528	20241011	101400	449303500	18770	18770	18770	18770	106
529	20241011	101300	447313880	18770	18770	18770	18770	8
530	20241011	101200	447163720	18770	18770	18770	18770	20
531	20241011	101100	446788320	18770	18790	18790	18770	23
532	20241011	101000	446356550	18790	18790	18790	18790	20
533	20241011	100900	445980750	18790	18760	18790	18760	471
534	20241011	100800	437137450	18760	18860	18880	18760	3895
535	20241011	100700	363663180	18860	18860	18860	18860	1
536	20241011	100600	363644320	18850	18830	18860	18830	37
537	20241011	100500	362947220	18820	18800	18830	18800	293
538	20241011	100400	357430940	18800	18780	18800	18780	79
539	20241011	100300	355946990	18760	18760	18770	18760	288
540	20241011	100200	350541860	18760	18760	18760	18760	20
541	20241011	100100	350166660	18760	18760	18760	18760	3
542	20241011	100000	350110380	18760	18760	18760	18760	21
543	20241011	095900	349716420	18760	18750	18760	18750	50
544	20241011	095800	348778690	18760	18760	18760	18760	46
545	20241011	095700	347915730	18760	18800	18800	18750	722
546	20241011	095600	334356810	18810	18810	18810	18810	22
547	20241011	095500	333942990	18810	18810	18820	18810	33
548	20241011	095400	333321960	18810	18840	18840	18810	155
549	20241011	095300	330403130	18830	18830	18830	18830	13
550	20241011	095200	330158340	18820	18820	18820	18820	7
551	20241011	095100	330026600	18810	18810	18810	18810	12
552	20241011	095000	329800880	18810	18790	18820	18790	12
553	20241011	094900	329575190	18790	18790	18800	18790	94
554	20241011	094800	327808890	18790	18790	18790	18790	21
555	20241011	094700	327414300	18790	18780	18790	18780	52
556	20241011	094600	326437380	18780	18780	18780	18780	12
557	20241011	094500	326212020	18780	18770	18780	18770	17
558	20241011	094400	325892870	18760	18750	18780	18750	1052
559	20241011	094300	306141880	18750	18770	18770	18750	301
560	20241011	094200	300494270	18790	18800	18800	18790	46
561	20241011	094100	299629920	18800	18810	18810	18800	83
562	20241011	094000	298068890	18820	18820	18820	18820	74
563	20241011	093900	296676210	18820	18910	18910	18820	1747
564	20241011	093800	263710310	18920	18960	18960	18910	378
565	20241011	093700	256554740	18970	18970	18970	18970	3
566	20241011	093600	256497830	18970	18970	18990	18970	46
567	20241011	093500	255625190	18970	18960	18970	18960	129
568	20241011	093400	253178520	18960	18950	18960	18950	22
569	20241011	093300	252761410	18950	18970	18970	18950	118
570	20241011	093200	250525090	18980	19010	19030	18970	352
571	20241011	093100	243831530	19000	18960	19000	18950	2129
572	20241011	093000	203456600	18970	18980	18980	18960	92
573	20241011	092900	201711630	18980	18940	18990	18940	2328
574	20241011	092800	157552080	18950	18910	18950	18910	1461
575	20241011	092700	129892080	18920	18840	18920	18840	693
576	20241011	092600	116791280	18840	18830	18850	18830	106
577	20241011	092500	114793240	18830	18840	18850	18830	279
578	20241011	092400	109537900	18870	18840	18870	18840	6
579	20241011	092300	109424830	18860	18850	18860	18840	504
580	20241011	092200	99920420	18850	18850	18850	18850	1
581	20241011	092100	99901570	18840	18840	18840	18840	0
582	20241011	092000	99901570	18840	18840	18840	18840	224
583	20241011	091900	95681410	18830	18820	18830	18820	241
584	20241011	091800	91143960	18830	18870	18870	18830	205
585	20241011	091700	87283160	18870	18820	18870	18820	72
586	20241011	091600	85925790	18810	18810	18810	18810	2
587	20241011	091500	85888170	18870	18870	18870	18870	84
588	20241011	091400	84303090	18870	18870	18870	18870	3
589	20241011	091300	84246480	18800	18800	18800	18800	45
590	20241011	091200	83400480	18790	18790	18790	18790	233
591	20241011	091100	79022410	18790	18790	18790	18790	3
592	20241011	091000	78966040	18730	18790	18790	18730	53
593	20241011	090900	77973270	18680	18760	18760	18680	847
594	20241011	090800	62145860	18810	18810	18810	18810	124
595	20241011	090700	59813420	18810	18810	18810	18800	7
596	20241011	090600	59681800	18810	18810	18810	18810	10
597	20241011	090500	59493700	18810	18810	18810	18810	124
598	20241011	090400	57161260	18800	18910	18910	18760	487
599	20241011	090300	48006270	18940	18680	18940	18680	500
600	20241011	090200	38637520	18680	18620	18680	18610	708
601	20241011	090100	25452230	18620	18750	18750	18620	1240
602	20241011	090000	2231410	18830	18740	18830	18740	119