KissMeData/094170/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	200500	2806054700	18760	18760	18760	18760	1405
3	20241004	200400	2806054700	18760	18760	18760	18760	0
4	20241004	200300	2806054700	18760	18760	18760	18760	0
5	20241004	200200	2806054700	18760	18760	18760	18760	0
6	20241004	200100	2806054700	18760	18760	18760	18760	0
7	20241004	200000	2806054700	18760	18760	18760	18760	0
8	20241004	195900	2806054700	18760	18760	18760	18760	0
9	20241004	195800	2806054700	18760	18760	18760	18760	0
10	20241004	195700	2806054700	18760	18760	18760	18760	0
11	20241004	195600	2806054700	18760	18760	18760	18760	0
12	20241004	195500	2806054700	18760	18760	18760	18760	0
13	20241004	195400	2806054700	18760	18760	18760	18760	0
14	20241004	195300	2806054700	18760	18760	18760	18760	0
15	20241004	195200	2806054700	18760	18760	18760	18760	0
16	20241004	195100	2806054700	18760	18760	18760	18760	0
17	20241004	195000	2806054700	18760	18760	18760	18760	0
18	20241004	194900	2806054700	18760	18760	18760	18760	0
19	20241004	194800	2806054700	18760	18760	18760	18760	0
20	20241004	194700	2806054700	18760	18760	18760	18760	0
21	20241004	194600	2806054700	18760	18760	18760	18760	0
22	20241004	194500	2806054700	18760	18760	18760	18760	0
23	20241004	194400	2806054700	18760	18760	18760	18760	0
24	20241004	194300	2806054700	18760	18760	18760	18760	0
25	20241004	194200	2806054700	18760	18760	18760	18760	0
26	20241004	194100	2806054700	18760	18760	18760	18760	0
27	20241004	194000	2806054700	18760	18760	18760	18760	0
28	20241004	193900	2806054700	18760	18760	18760	18760	0
29	20241004	193800	2806054700	18760	18760	18760	18760	0
30	20241004	193700	2806054700	18760	18760	18760	18760	0
31	20241004	193600	2806054700	18760	18760	18760	18760	0
32	20241004	193500	2806054700	18760	18760	18760	18760	1405
33	20241004	193400	2806054700	18760	18760	18760	18760	0
34	20241004	193300	2806054700	18760	18760	18760	18760	0
35	20241004	193200	2806054700	18760	18760	18760	18760	0
36	20241004	193100	2806054700	18760	18760	18760	18760	0
37	20241004	193000	2806054700	18760	18760	18760	18760	0
38	20241004	192900	2806054700	18760	18760	18760	18760	0
39	20241004	192800	2806054700	18760	18760	18760	18760	0
40	20241004	192700	2806054700	18760	18760	18760	18760	0
41	20241004	192600	2806054700	18760	18760	18760	18760	0
42	20241004	192500	2806054700	18760	18760	18760	18760	0
43	20241004	192400	2806054700	18760	18760	18760	18760	0
44	20241004	192300	2806054700	18760	18760	18760	18760	0
45	20241004	192200	2806054700	18760	18760	18760	18760	0
46	20241004	192100	2806054700	18760	18760	18760	18760	0
47	20241004	192000	2806054700	18760	18760	18760	18760	0
48	20241004	191900	2806054700	18760	18760	18760	18760	0
49	20241004	191800	2806054700	18760	18760	18760	18760	0
50	20241004	191700	2806054700	18760	18760	18760	18760	0
51	20241004	191600	2806054700	18760	18760	18760	18760	0
52	20241004	191500	2806054700	18760	18760	18760	18760	0
53	20241004	191400	2806054700	18760	18760	18760	18760	0
54	20241004	191300	2806054700	18760	18760	18760	18760	0
55	20241004	191200	2806054700	18760	18760	18760	18760	0
56	20241004	191100	2806054700	18760	18760	18760	18760	0
57	20241004	191000	2806054700	18760	18760	18760	18760	0
58	20241004	190900	2806054700	18760	18760	18760	18760	0
59	20241004	190800	2806054700	18760	18760	18760	18760	0
60	20241004	190700	2806054700	18760	18760	18760	18760	0
61	20241004	190600	2806054700	18760	18760	18760	18760	0
62	20241004	190500	2806054700	18760	18760	18760	18760	1405
63	20241004	190400	2806054700	18760	18760	18760	18760	0
64	20241004	190300	2806054700	18760	18760	18760	18760	0
65	20241004	190200	2806054700	18760	18760	18760	18760	0
66	20241004	190100	2806054700	18760	18760	18760	18760	0
67	20241004	190000	2806054700	18760	18760	18760	18760	0
68	20241004	185900	2806054700	18760	18760	18760	18760	0
69	20241004	185800	2806054700	18760	18760	18760	18760	0
70	20241004	185700	2806054700	18760	18760	18760	18760	0
71	20241004	185600	2806054700	18760	18760	18760	18760	0
72	20241004	185500	2806054700	18760	18760	18760	18760	0
73	20241004	185400	2806054700	18760	18760	18760	18760	0
74	20241004	185300	2806054700	18760	18760	18760	18760	0
75	20241004	185200	2806054700	18760	18760	18760	18760	0
76	20241004	185100	2806054700	18760	18760	18760	18760	0
77	20241004	185000	2806054700	18760	18760	18760	18760	0
78	20241004	184900	2806054700	18760	18760	18760	18760	0
79	20241004	184800	2806054700	18760	18760	18760	18760	0
80	20241004	184700	2806054700	18760	18760	18760	18760	0
81	20241004	184600	2806054700	18760	18760	18760	18760	0
82	20241004	184500	2806054700	18760	18760	18760	18760	0
83	20241004	184400	2806054700	18760	18760	18760	18760	0
84	20241004	184300	2806054700	18760	18760	18760	18760	0
85	20241004	184200	2806054700	18760	18760	18760	18760	0
86	20241004	184100	2806054700	18760	18760	18760	18760	0
87	20241004	184000	2806054700	18760	18760	18760	18760	0
88	20241004	183900	2806054700	18760	18760	18760	18760	0
89	20241004	183800	2806054700	18760	18760	18760	18760	0
90	20241004	183700	2806054700	18760	18760	18760	18760	0
91	20241004	183600	2806054700	18760	18760	18760	18760	0
92	20241004	183500	2806054700	18760	18760	18760	18760	1405
93	20241004	183400	2806054700	18760	18760	18760	18760	0
94	20241004	183300	2806054700	18760	18760	18760	18760	0
95	20241004	183200	2806054700	18760	18760	18760	18760	0
96	20241004	183100	2806054700	18760	18760	18760	18760	0
97	20241004	183000	2806054700	18760	18760	18760	18760	0
98	20241004	182900	2806054700	18760	18760	18760	18760	0
99	20241004	182800	2806054700	18760	18760	18760	18760	0
100	20241004	182700	2806054700	18760	18760	18760	18760	0
101	20241004	182600	2806054700	18760	18760	18760	18760	0
102	20241004	182500	2806054700	18760	18760	18760	18760	0
103	20241004	182400	2806054700	18760	18760	18760	18760	0
104	20241004	182300	2806054700	18760	18760	18760	18760	0
105	20241004	182200	2806054700	18760	18760	18760	18760	0
106	20241004	182100	2806054700	18760	18760	18760	18760	0
107	20241004	182000	2806054700	18760	18760	18760	18760	0
108	20241004	181900	2806054700	18760	18760	18760	18760	0
109	20241004	181800	2806054700	18760	18760	18760	18760	0
110	20241004	181700	2806054700	18760	18760	18760	18760	0
111	20241004	181600	2806054700	18760	18760	18760	18760	0
112	20241004	181500	2806054700	18760	18760	18760	18760	0
113	20241004	181400	2806054700	18760	18760	18760	18760	0
114	20241004	181300	2806054700	18760	18760	18760	18760	0
115	20241004	181200	2806054700	18760	18760	18760	18760	0
116	20241004	181100	2806054700	18760	18760	18760	18760	0
117	20241004	181000	2806054700	18760	18760	18760	18760	0
118	20241004	180900	2806054700	18760	18760	18760	18760	0
119	20241004	180800	2806054700	18760	18760	18760	18760	0
120	20241004	180700	2806054700	18760	18760	18760	18760	0
121	20241004	180600	2806054700	18760	18760	18760	18760	0
122	20241004	180500	2806054700	18760	18760	18760	18760	1405
123	20241004	180400	2806054700	18760	18760	18760	18760	0
124	20241004	180300	2806054700	18760	18760	18760	18760	0
125	20241004	180200	2806054700	18760	18760	18760	18760	0
126	20241004	180100	2806054700	18760	18760	18760	18760	0
127	20241004	180000	2806054700	18760	18760	18760	18760	0
128	20241004	175900	2806054700	18760	18760	18760	18760	0
129	20241004	175800	2806054700	18760	18760	18760	18760	0
130	20241004	175700	2806054700	18760	18760	18760	18760	0
131	20241004	175600	2806054700	18760	18760	18760	18760	0
132	20241004	175500	2806054700	18760	18760	18760	18760	0
133	20241004	175400	2806054700	18760	18760	18760	18760	0
134	20241004	175300	2806054700	18760	18760	18760	18760	0
135	20241004	175200	2806054700	18760	18760	18760	18760	0
136	20241004	175100	2806054700	18760	18760	18760	18760	0
137	20241004	175000	2806054700	18760	18760	18760	18760	0
138	20241004	174900	2806054700	18760	18760	18760	18760	0
139	20241004	174800	2806054700	18760	18760	18760	18760	0
140	20241004	174700	2806054700	18760	18760	18760	18760	0
141	20241004	174600	2806054700	18760	18760	18760	18760	0
142	20241004	174500	2806054700	18760	18760	18760	18760	0
143	20241004	174400	2806054700	18760	18760	18760	18760	0
144	20241004	174300	2806054700	18760	18760	18760	18760	0
145	20241004	174200	2806054700	18760	18760	18760	18760	0
146	20241004	174100	2806054700	18760	18760	18760	18760	0
147	20241004	174000	2806054700	18760	18760	18760	18760	0
148	20241004	173900	2806054700	18760	18760	18760	18760	0
149	20241004	173800	2806054700	18760	18760	18760	18760	0
150	20241004	173700	2806054700	18760	18760	18760	18760	0
151	20241004	173600	2806054700	18760	18760	18760	18760	0
152	20241004	173500	2806054700	18760	18760	18760	18760	1405
153	20241004	173400	2806054700	18760	18760	18760	18760	0
154	20241004	173300	2806054700	18760	18760	18760	18760	0
155	20241004	173200	2806054700	18760	18760	18760	18760	0
156	20241004	173100	2806054700	18760	18760	18760	18760	0
157	20241004	173000	2806054700	18760	18760	18760	18760	0
158	20241004	172900	2806054700	18760	18760	18760	18760	0
159	20241004	172800	2806054700	18760	18760	18760	18760	0
160	20241004	172700	2806054700	18760	18760	18760	18760	0
161	20241004	172600	2806054700	18760	18760	18760	18760	0
162	20241004	172500	2806054700	18760	18760	18760	18760	0
163	20241004	172400	2806054700	18760	18760	18760	18760	0
164	20241004	172300	2806054700	18760	18760	18760	18760	0
165	20241004	172200	2806054700	18760	18760	18760	18760	0
166	20241004	172100	2806054700	18760	18760	18760	18760	0
167	20241004	172000	2806054700	18760	18760	18760	18760	0
168	20241004	171900	2806054700	18760	18760	18760	18760	0
169	20241004	171800	2806054700	18760	18760	18760	18760	0
170	20241004	171700	2806054700	18760	18760	18760	18760	0
171	20241004	171600	2806054700	18760	18760	18760	18760	0
172	20241004	171500	2806054700	18760	18760	18760	18760	0
173	20241004	171400	2806054700	18760	18760	18760	18760	0
174	20241004	171300	2806054700	18760	18760	18760	18760	0
175	20241004	171200	2806054700	18760	18760	18760	18760	0
176	20241004	171100	2806054700	18760	18760	18760	18760	0
177	20241004	171000	2806054700	18760	18760	18760	18760	0
178	20241004	170900	2806054700	18760	18760	18760	18760	0
179	20241004	170800	2806054700	18760	18760	18760	18760	0
180	20241004	170700	2806054700	18760	18760	18760	18760	0
181	20241004	170600	2806054700	18760	18760	18760	18760	0
182	20241004	170500	2806054700	18760	18760	18760	18760	1405
183	20241004	170400	2806054700	18760	18760	18760	18760	0
184	20241004	170300	2806054700	18760	18760	18760	18760	0
185	20241004	170200	2806054700	18760	18760	18760	18760	0
186	20241004	170100	2806054700	18760	18760	18760	18760	0
187	20241004	170000	2806054700	18760	18760	18760	18760	0
188	20241004	165900	2806054700	18760	18760	18760	18760	0
189	20241004	165800	2806054700	18760	18760	18760	18760	0
190	20241004	165700	2806054700	18760	18760	18760	18760	0
191	20241004	165600	2806054700	18760	18760	18760	18760	0
192	20241004	165500	2806054700	18760	18760	18760	18760	0
193	20241004	165400	2806054700	18760	18760	18760	18760	0
194	20241004	165300	2806054700	18760	18760	18760	18760	0
195	20241004	165200	2806054700	18760	18760	18760	18760	0
196	20241004	165100	2806054700	18760	18760	18760	18760	0
197	20241004	165000	2806054700	18760	18760	18760	18760	0
198	20241004	164900	2806054700	18760	18760	18760	18760	0
199	20241004	164800	2806054700	18760	18760	18760	18760	0
200	20241004	164700	2806054700	18760	18760	18760	18760	0
201	20241004	164600	2806054700	18760	18760	18760	18760	0
202	20241004	164500	2806054700	18760	18760	18760	18760	0
203	20241004	164400	2806054700	18760	18760	18760	18760	0
204	20241004	164300	2806054700	18760	18760	18760	18760	0
205	20241004	164200	2806054700	18760	18760	18760	18760	0
206	20241004	164100	2806054700	18760	18760	18760	18760	0
207	20241004	164000	2806054700	18760	18760	18760	18760	0
208	20241004	163900	2806054700	18760	18760	18760	18760	0
209	20241004	163800	2806054700	18760	18760	18760	18760	0
210	20241004	163700	2806054700	18760	18760	18760	18760	0
211	20241004	163600	2806054700	18760	18760	18760	18760	0
212	20241004	163500	2806054700	18760	18760	18760	18760	1405
213	20241004	163400	2806054700	18760	18760	18760	18760	0
214	20241004	163300	2806054700	18760	18760	18760	18760	0
215	20241004	163200	2806054700	18760	18760	18760	18760	0
216	20241004	163100	2806054700	18760	18760	18760	18760	0
217	20241004	163000	2806054700	18760	18760	18760	18760	0
218	20241004	162900	2806054700	18760	18760	18760	18760	0
219	20241004	162800	2806054700	18760	18760	18760	18760	0
220	20241004	162700	2806054700	18760	18760	18760	18760	0
221	20241004	162600	2806054700	18760	18760	18760	18760	0
222	20241004	162500	2806054700	18760	18760	18760	18760	0
223	20241004	162400	2806054700	18760	18760	18760	18760	0
224	20241004	162300	2806054700	18760	18760	18760	18760	0
225	20241004	162200	2806054700	18760	18760	18760	18760	0
226	20241004	162100	2806054700	18760	18760	18760	18760	0
227	20241004	162000	2806054700	18760	18760	18760	18760	0
228	20241004	161900	2806054700	18760	18760	18760	18760	0
229	20241004	161800	2806054700	18760	18760	18760	18760	0
230	20241004	161700	2806054700	18760	18760	18760	18760	0
231	20241004	161600	2806054700	18760	18760	18760	18760	0
232	20241004	161500	2806054700	18760	18760	18760	18760	0
233	20241004	161400	2806054700	18760	18760	18760	18760	0
234	20241004	161300	2806054700	18760	18760	18760	18760	0
235	20241004	161200	2806054700	18760	18760	18760	18760	0
236	20241004	161100	2806054700	18760	18760	18760	18760	0
237	20241004	161000	2806054700	18760	18760	18760	18760	0
238	20241004	160900	2806054700	18760	18760	18760	18760	0
239	20241004	160800	2806054700	18760	18760	18760	18760	0
240	20241004	160700	2806054700	18760	18760	18760	18760	0
241	20241004	160600	2806054700	18760	18760	18760	18760	0
242	20241004	160500	2806054700	18760	18760	18760	18760	1405
243	20241004	160400	2806054700	18760	18760	18760	18760	0
244	20241004	160300	2806054700	18760	18760	18760	18760	0
245	20241004	160200	2806054700	18760	18760	18760	18760	0
246	20241004	160100	2806054700	18760	18760	18760	18760	0
247	20241004	160000	2806054700	18760	18760	18760	18760	0
248	20241004	155900	2806054700	18760	18760	18760	18760	0
249	20241004	155800	2806054700	18760	18760	18760	18760	0
250	20241004	155700	2806054700	18760	18760	18760	18760	0
251	20241004	155600	2806054700	18760	18760	18760	18760	0
252	20241004	155500	2806054700	18760	18760	18760	18760	0
253	20241004	155400	2806054700	18760	18760	18760	18760	0
254	20241004	155300	2806054700	18760	18760	18760	18760	0
255	20241004	155200	2806054700	18760	18760	18760	18760	0
256	20241004	155100	2806054700	18760	18760	18760	18760	0
257	20241004	155000	2806054700	18760	18760	18760	18760	0
258	20241004	154900	2806054700	18760	18760	18760	18760	0
259	20241004	154800	2806054700	18760	18760	18760	18760	0
260	20241004	154700	2806054700	18760	18760	18760	18760	0
261	20241004	154600	2806054700	18760	18760	18760	18760	0
262	20241004	154500	2806054700	18760	18760	18760	18760	0
263	20241004	154400	2806054700	18760	18760	18760	18760	0
264	20241004	154300	2806054700	18760	18760	18760	18760	0
265	20241004	154200	2806054700	18760	18760	18760	18760	0
266	20241004	154100	2806054700	18760	18760	18760	18760	0
267	20241004	154000	2806054700	18760	18760	18760	18760	0
268	20241004	153900	2806054700	18760	18760	18760	18760	0
269	20241004	153800	2806054700	18760	18760	18760	18760	0
270	20241004	153700	2806054700	18760	18760	18760	18760	0
271	20241004	153600	2806054700	18760	18760	18760	18760	0
272	20241004	153500	2806054700	18760	18760	18760	18760	1405
273	20241004	153400	2806054700	18760	18760	18760	18760	0
274	20241004	153300	2806054700	18760	18760	18760	18760	0
275	20241004	153200	2806054700	18760	18760	18760	18760	0
276	20241004	153100	2806054700	18760	18760	18760	18760	0
277	20241004	153000	2806054700	18760	18760	18760	18760	1405
278	20241004	152900	2779696900	18760	18760	18760	18760	0
279	20241004	152800	2779696900	18760	18760	18760	18760	0
280	20241004	152700	2779696900	18760	18760	18760	18760	0
281	20241004	152600	2779696900	18760	18760	18760	18760	0
282	20241004	152500	2779696900	18760	18760	18760	18760	0
283	20241004	152400	2779696900	18760	18760	18760	18760	0
284	20241004	152300	2779696900	18760	18760	18760	18760	0
285	20241004	152200	2779696900	18760	18760	18760	18760	0
286	20241004	152100	2779696900	18760	18760	18760	18760	0
287	20241004	152000	2779696900	18760	18760	18760	18760	0
288	20241004	151900	2779696900	18760	18740	18760	18740	529
289	20241004	151800	2769780360	18730	18730	18740	18730	141
290	20241004	151700	2767138930	18740	18740	18740	18740	100
291	20241004	151600	2765264930	18740	18730	18740	18730	150
292	20241004	151500	2762454930	18740	18730	18740	18720	416
293	20241004	151400	2754664140	18730	18730	18730	18730	0
294	20241004	151300	2754664140	18730	18730	18740	18730	569
295	20241004	151200	2744006190	18740	18730	18740	18730	18
296	20241004	151100	2743668900	18730	18730	18730	18730	50
297	20241004	151000	2742732400	18740	18740	18740	18740	223
298	20241004	150900	2738553380	18740	18750	18750	18740	600
299	20241004	150800	2727305880	18750	18750	18760	18750	84
300	20241004	150700	2725730830	18750	18750	18750	18750	0
301	20241004	150600	2725730830	18750	18750	18750	18750	8
302	20241004	150500	2725580830	18750	18730	18750	18730	586
303	20241004	150400	2714595480	18720	18730	18730	18720	1721
304	20241004	150300	2682374920	18740	18740	18740	18740	22
305	20241004	150200	2681962640	18730	18740	18740	18730	233
306	20241004	150100	2677596740	18740	18740	18740	18740	0
307	20241004	150000	2677596740	18740	18740	18740	18740	10
308	20241004	145900	2677409340	18740	18740	18740	18740	250
309	20241004	145800	2672724340	18740	18740	18740	18740	157
310	20241004	145700	2669782160	18750	18750	18750	18750	178
311	20241004	145600	2666444660	18770	18770	18770	18770	0
312	20241004	145500	2666444660	18770	18760	18770	18750	617
313	20241004	145400	2654870100	18760	18770	18770	18760	299
314	20241004	145300	2649259350	18770	18770	18770	18770	53
315	20241004	145200	2648264540	18770	18780	18780	18770	211
316	20241004	145100	2644304020	18780	18780	18780	18780	10
317	20241004	145000	2644116220	18780	18780	18780	18780	2
318	20241004	144900	2644078660	18780	18780	18780	18780	0
319	20241004	144800	2644078660	18780	18780	18780	18780	0
320	20241004	144700	2644078660	18780	18780	18780	18780	0
321	20241004	144600	2644078660	18780	18780	18780	18770	917
322	20241004	144500	2626860070	18780	18780	18780	18780	128
323	20241004	144400	2624456230	18770	18730	18780	18730	2449
324	20241004	144300	2578516110	18730	18720	18730	18710	1058
325	20241004	144200	2558716270	18710	18710	18710	18710	0
326	20241004	144100	2558716270	18710	18710	18710	18700	613
327	20241004	144000	2547249570	18710	18710	18710	18700	980
328	20241004	143900	2528917010	18720	18720	18720	18710	1206
329	20241004	143800	2506346570	18720	18720	18720	18720	297
330	20241004	143700	2500786730	18730	18750	18750	18730	152
331	20241004	143600	2497939190	18760	18750	18760	18750	228
332	20241004	143500	2493664160	18750	18750	18750	18750	0
333	20241004	143400	2493664160	18750	18750	18750	18750	1
334	20241004	143300	2493645410	18750	18750	18750	18710	1944
335	20241004	143200	2457242290	18740	18740	18740	18740	0
336	20241004	143100	2457242290	18740	18740	18740	18740	11
337	20241004	143000	2457036150	18740	18740	18740	18740	0
338	20241004	142900	2457036150	18740	18740	18740	18740	122
339	20241004	142800	2454749870	18740	18740	18740	18740	122
340	20241004	142700	2452463590	18740	18730	18740	18730	56
341	20241004	142600	2451414650	18730	18730	18730	18720	218
342	20241004	142500	2447332260	18720	18720	18720	18720	500
343	20241004	142400	2437972260	18730	18730	18730	18730	102
344	20241004	142300	2436061800	18720	18730	18730	18710	946
345	20241004	142200	2418357170	18740	18740	18740	18740	851
346	20241004	142100	2402409430	18750	18750	18750	18750	0
347	20241004	142000	2402409430	18750	18750	18750	18750	821
348	20241004	141900	2387015680	18760	18760	18760	18760	0
349	20241004	141800	2387015680	18760	18760	18760	18760	0
350	20241004	141700	2387015680	18760	18760	18760	18760	5
351	20241004	141600	2386921880	18750	18750	18750	18750	0
352	20241004	141500	2386921880	18750	18750	18750	18750	1
353	20241004	141400	2386903130	18750	18750	18750	18750	200
354	20241004	141300	2383153130	18750	18750	18750	18750	26
355	20241004	141200	2382665630	18760	18760	18760	18760	135
356	20241004	141100	2380133030	18770	18770	18770	18770	70
357	20241004	141000	2378819130	18780	18790	18790	18760	3
358	20241004	140900	2378762800	18760	18760	18760	18760	0
359	20241004	140800	2378762800	18760	18760	18760	18760	20
360	20241004	140700	2378387600	18760	18790	18790	18760	585
361	20241004	140600	2367405080	18790	18790	18790	18790	94
362	20241004	140500	2365638820	18800	18800	18800	18800	137
363	20241004	140400	2363063220	18800	18800	18800	18800	1
364	20241004	140300	2363044420	18800	18800	18800	18800	316
365	20241004	140200	2357103620	18800	18780	18800	18770	1690
366	20241004	140100	2325359140	18780	18770	18780	18770	140
367	20241004	140000	2322730840	18770	18770	18770	18770	10
368	20241004	135900	2322543140	18770	18770	18770	18770	140
369	20241004	135800	2319915340	18770	18760	18770	18760	11
370	20241004	135700	2319708880	18760	18770	18770	18760	860
371	20241004	135600	2303570510	18780	18780	18780	18780	150
372	20241004	135500	2300753510	18790	18770	18790	18770	2
373	20241004	135400	2300715950	18770	18780	18780	18770	136
374	20241004	135300	2298161880	18780	18780	18780	18780	365
375	20241004	135200	2291307180	18790	18790	18790	18790	290
376	20241004	135100	2285858080	18800	18800	18800	18800	3
377	20241004	135000	2285801680	18800	18800	18800	18800	3
378	20241004	134900	2285745280	18800	18800	18800	18800	90
379	20241004	134800	2284053280	18810	18800	18810	18800	109
380	20241004	134700	2282004070	18800	18800	18800	18800	55
381	20241004	134600	2280970070	18810	18800	18820	18800	553
382	20241004	134500	2270568650	18800	18800	18800	18780	1094
383	20241004	134400	2250010900	18810	18800	18810	18800	41
384	20241004	134300	2249240090	18810	18800	18810	18800	638
385	20241004	134200	2237243680	18810	18810	18810	18810	0
386	20241004	134100	2237243680	18810	18810	18820	18810	351
387	20241004	134000	2230640860	18820	18810	18820	18810	390
388	20241004	133900	2223304410	18810	18810	18810	18810	55
389	20241004	133800	2222269860	18810	18810	18810	18810	2
390	20241004	133700	2222232240	18800	18810	18810	18800	590
391	20241004	133600	2211137450	18820	18840	18840	18820	600
392	20241004	133500	2199841960	18860	18860	18860	18860	0
393	20241004	133400	2199841960	18860	18860	18860	18860	0
394	20241004	133300	2199841960	18860	18860	18860	18860	0
395	20241004	133200	2199841960	18860	18860	18860	18860	0
396	20241004	133100	2199841960	18860	18860	18860	18860	0
397	20241004	133000	2199841960	18860	18860	18860	18860	0
398	20241004	132900	2199841960	18860	18860	18860	18860	0
399	20241004	132800	2199841960	18860	18860	18860	18860	0
400	20241004	132700	2199841960	18860	18860	18860	18860	0
401	20241004	132600	2199841960	18860	18860	18860	18860	1
402	20241004	132500	2199823100	18860	18860	18860	18860	0
403	20241004	132400	2199823100	18860	18860	18860	18860	0
404	20241004	132300	2199823100	18860	18860	18860	18860	0
405	20241004	132200	2199823100	18860	18860	18860	18860	0
406	20241004	132100	2199823100	18860	18850	18860	18830	580
407	20241004	132000	2188893320	18860	18860	18860	18860	70
408	20241004	131900	2187573120	18860	18860	18860	18860	80
409	20241004	131800	2186064320	18870	18870	18870	18870	10
410	20241004	131700	2185875620	18870	18870	18870	18870	20
411	20241004	131600	2185498220	18870	18890	18890	18870	700
412	20241004	131500	2172282220	18900	18900	18900	18900	5
413	20241004	131400	2172187720	18900	18900	18900	18900	191
414	20241004	131300	2168577820	18900	18900	18900	18900	0
415	20241004	131200	2168577820	18900	18900	18900	18900	0
416	20241004	131100	2168577820	18900	18910	18910	18900	92
417	20241004	131000	2166838150	18910	18910	18910	18910	30
418	20241004	130900	2166270850	18910	18910	18910	18910	50
419	20241004	130800	2165325350	18920	18920	18920	18910	78
420	20241004	130700	2163850100	18910	18910	18910	18910	460
421	20241004	130600	2155151500	18910	18870	18910	18870	4300
422	20241004	130500	2073915620	18860	18850	18860	18850	2951
423	20241004	130400	2018285340	18850	18850	18850	18850	123
424	20241004	130300	2015966790	18840	18850	18850	18840	720
425	20241004	130200	2002396890	18840	18840	18840	18840	2
426	20241004	130100	2002359210	18840	18840	18840	18840	100
427	20241004	130000	2000475210	18850	18850	18850	18850	0
428	20241004	125900	2000475210	18850	18850	18850	18850	0
429	20241004	125800	2000475210	18850	18850	18850	18850	0
430	20241004	125700	2000475210	18850	18850	18850	18850	0
431	20241004	125600	2000475210	18850	18840	18850	18790	1502
432	20241004	125500	1972216670	18850	18850	18850	18850	0
433	20241004	125400	1972216670	18850	18850	18850	18850	354
434	20241004	125300	1965543770	18850	18850	18850	18850	700
435	20241004	125200	1952348770	18860	18860	18860	18860	2
436	20241004	125100	1952311050	18840	18840	18840	18840	0
437	20241004	125000	1952311050	18840	18840	18840	18840	0
438	20241004	124900	1952311050	18840	18850	18850	18840	859
439	20241004	124800	1936119390	18850	18850	18850	18850	896
440	20241004	124700	1919229790	18840	18840	18840	18840	153
441	20241004	124600	1916347270	18840	18840	18840	18840	1
442	20241004	124500	1916328430	18840	18840	18840	18840	0
443	20241004	124400	1916328430	18840	18840	18840	18840	0
444	20241004	124300	1916328430	18840	18840	18840	18840	121
445	20241004	124200	1914048790	18840	18840	18840	18840	99
446	20241004	124100	1912183630	18840	18840	18840	18840	0
447	20241004	124000	1912183630	18840	18840	18840	18840	33
448	20241004	123900	1911561910	18840	18840	18840	18840	81
449	20241004	123800	1910035870	18850	18850	18850	18850	0
450	20241004	123700	1910035870	18850	18850	18850	18850	1
451	20241004	123600	1910017020	18850	18850	18850	18850	43
452	20241004	123500	1909206470	18840	18840	18840	18840	0
453	20241004	123400	1909206470	18840	18840	18840	18840	0
454	20241004	123300	1909206470	18840	18840	18840	18840	0
455	20241004	123200	1909206470	18840	18840	18840	18840	1
456	20241004	123100	1909187630	18840	18820	18840	18820	448
457	20241004	123000	1900752110	18800	18800	18800	18800	107
458	20241004	122900	1898740510	18780	18790	18790	18780	1033
459	20241004	122800	1879336830	18790	18800	18800	18790	2108
460	20241004	122700	1839708130	18810	18820	18820	18810	5240
461	20241004	122600	1741103240	18820	18820	18820	18820	0
462	20241004	122500	1741103240	18820	18820	18820	18820	0
463	20241004	122400	1741103240	18820	18820	18820	18820	0
464	20241004	122300	1741103240	18820	18820	18820	18820	1
465	20241004	122200	1741084420	18830	18850	18850	18830	356
466	20241004	122100	1734378760	18850	18850	18850	18850	4
467	20241004	122000	1734303360	18840	18840	18840	18840	1
468	20241004	121900	1734284520	18840	18840	18840	18840	0
469	20241004	121800	1734284520	18840	18840	18840	18840	1
470	20241004	121700	1734265680	18840	18840	18840	18840	0
471	20241004	121600	1734265680	18840	18840	18840	18840	0
472	20241004	121500	1734265680	18840	18840	18840	18840	27
473	20241004	121400	1733757000	18840	18840	18840	18840	311
474	20241004	121300	1727897760	18840	18830	18840	18830	117
475	20241004	121200	1725693700	18830	18830	18830	18830	111
476	20241004	121100	1723603570	18830	18830	18830	18830	150
477	20241004	121000	1720779070	18830	18830	18830	18830	0
478	20241004	120900	1720779070	18830	18830	18830	18830	20
479	20241004	120800	1720402470	18830	18830	18830	18830	643
480	20241004	120700	1708294780	18840	18840	18840	18840	0
481	20241004	120600	1708294780	18840	18840	18840	18840	0
482	20241004	120500	1708294780	18840	18840	18840	18840	5
483	20241004	120400	1708200580	18830	18830	18830	18830	1936
484	20241004	120300	1671745700	18840	18850	18850	18840	161
485	20241004	120200	1668710900	18850	18850	18850	18850	5
486	20241004	120100	1668616650	18850	18850	18850	18850	308
487	20241004	120000	1662810850	18850	18850	18850	18850	2
488	20241004	115900	1662773150	18850	18850	18850	18850	39
489	20241004	115800	1662038000	18850	18830	18850	18830	258
490	20241004	115700	1657177250	18840	18840	18840	18840	0
491	20241004	115600	1657177250	18840	18840	18840	18840	10
492	20241004	115500	1656988850	18840	18840	18840	18840	0
493	20241004	115400	1656988850	18840	18840	18840	18840	0
494	20241004	115300	1656988850	18840	18840	18840	18840	3
495	20241004	115200	1656932330	18830	18830	18830	18830	15
496	20241004	115100	1656649880	18840	18840	18840	18840	0
497	20241004	115000	1656649880	18840	18850	18850	18840	519
498	20241004	114900	1646870350	18850	18850	18850	18850	1029
499	20241004	114800	1627473700	18840	18850	18850	18840	755
500	20241004	114700	1613245450	18850	18850	18850	18850	4
501	20241004	114600	1613170050	18860	18860	18860	18860	111
502	20241004	114500	1611076590	18850	18850	18850	18850	0
503	20241004	114400	1611076590	18850	18850	18850	18850	0
504	20241004	114300	1611076590	18850	18850	18850	18850	1
505	20241004	114200	1611057740	18850	18850	18850	18850	3
506	20241004	114100	1611001190	18850	18840	18850	18840	463
507	20241004	114000	1602274170	18850	18850	18850	18850	65
508	20241004	113900	1601048920	18850	18850	18850	18850	50
509	20241004	113800	1600106420	18850	18850	18850	18850	228
510	20241004	113700	1595808620	18850	18850	18850	18850	0
511	20241004	113600	1595808620	18850	18850	18850	18850	0
512	20241004	113500	1595808620	18850	18850	18850	18850	9
513	20241004	113400	1595638970	18840	18840	18840	18840	150
514	20241004	113300	1592812970	18850	18850	18850	18850	2
515	20241004	113200	1592775270	18850	18850	18850	18850	2
516	20241004	113100	1592737570	18850	18850	18850	18850	4
517	20241004	113000	1592662170	18850	18850	18850	18850	0
518	20241004	112900	1592662170	18850	18850	18850	18850	106
519	20241004	112800	1590664070	18860	18860	18860	18860	0
520	20241004	112700	1590664070	18860	18860	18860	18860	30
521	20241004	112600	1590098270	18850	18850	18850	18850	210
522	20241004	112500	1586139770	18850	18850	18850	18850	0
523	20241004	112400	1586139770	18850	18850	18850	18850	0
524	20241004	112300	1586139770	18850	18850	18850	18850	10
525	20241004	112200	1585951270	18850	18860	18860	18850	625
526	20241004	112100	1574167580	18870	18870	18870	18870	0
527	20241004	112000	1574167580	18870	18860	18870	18860	204
528	20241004	111900	1570318140	18860	18860	18860	18860	0
529	20241004	111800	1570318140	18860	18870	18870	18860	251
530	20241004	111700	1565581780	18880	18880	18880	18880	200
531	20241004	111600	1561805780	18880	18880	18880	18880	2
532	20241004	111500	1561768020	18880	18880	18880	18880	50
533	20241004	111400	1560824020	18860	18860	18860	18860	0
534	20241004	111300	1560824020	18860	18860	18860	18860	0
535	20241004	111200	1560824020	18860	18860	18860	18860	0
536	20241004	111100	1560824020	18860	18860	18860	18860	0
537	20241004	111000	1560824020	18860	18880	18880	18860	35
538	20241004	110900	1560163820	18880	18870	18880	18870	2
539	20241004	110800	1560126070	18860	18860	18860	18860	30
540	20241004	110700	1559560270	18860	18860	18860	18860	20
541	20241004	110600	1559183070	18860	18880	18880	18860	263
542	20241004	110500	1554220270	18890	18890	18890	18890	31
543	20241004	110400	1553634680	18890	18890	18890	18890	235
544	20241004	110300	1549195530	18890	18890	18890	18890	100
545	20241004	110200	1547306530	18890	18890	18890	18890	200
546	20241004	110100	1543528530	18880	18880	18880	18880	100
547	20241004	110000	1541640530	18880	18880	18880	18880	0
548	20241004	105900	1541640530	18880	18880	18880	18880	20
549	20241004	105800	1541262930	18880	18880	18880	18880	0
550	20241004	105700	1541262930	18880	18880	18880	18880	370
551	20241004	105600	1534277330	18880	18880	18880	18880	0
552	20241004	105500	1534277330	18880	18880	18880	18880	27
553	20241004	105400	1533767570	18870	18870	18870	18870	0
554	20241004	105300	1533767570	18870	18870	18870	18870	0
555	20241004	105200	1533767570	18870	18870	18870	18870	342
556	20241004	105100	1527314030	18870	18870	18870	18870	226
557	20241004	105000	1523049410	18870	18870	18870	18870	124
558	20241004	104900	1520709530	18870	18860	18870	18860	1782
559	20241004	104800	1487087730	18860	18860	18860	18860	331
560	20241004	104700	1480845070	18860	18860	18860	18860	0
561	20241004	104600	1480845070	18860	18860	18860	18860	9
562	20241004	104500	1480675330	18840	18850	18850	18840	249
563	20241004	104400	1475982670	18820	18850	18850	18820	1100
564	20241004	104300	1455255670	18860	18860	18860	18860	2
565	20241004	104200	1455217950	18850	18850	18850	18850	0
566	20241004	104100	1455217950	18850	18850	18850	18850	0
567	20241004	104000	1455217950	18850	18850	18850	18850	0
568	20241004	103900	1455217950	18850	18850	18850	18850	20
569	20241004	103800	1454840950	18850	18860	18860	18850	144
570	20241004	103700	1452125710	18860	18860	18860	18860	857
571	20241004	103600	1435962690	18860	18860	18870	18860	646
572	20241004	103500	1423778800	18860	18850	18860	18840	1612
573	20241004	103400	1393392880	18840	18810	18840	18810	1150
574	20241004	103300	1371737380	18810	18810	18810	18810	200
575	20241004	103200	1367975380	18810	18810	18810	18810	1201
576	20241004	103100	1345384570	18810	18850	18850	18810	2000
577	20241004	103000	1307725340	18860	18860	18860	18860	87
578	20241004	102900	1306084520	18860	18860	18860	18860	13
579	20241004	102800	1305839340	18860	18860	18860	18860	10
580	20241004	102700	1305650740	18860	18860	18860	18860	0
581	20241004	102600	1305650740	18860	18860	18860	18860	0
582	20241004	102500	1305650740	18860	18860	18860	18860	238
583	20241004	102400	1301162060	18860	18860	18860	18860	501
584	20241004	102300	1291713200	18870	18870	18870	18870	299
585	20241004	102200	1286071070	18890	18890	18890	18890	0
586	20241004	102100	1286071070	18890	18890	18890	18890	0
587	20241004	102000	1286071070	18890	18880	18890	18880	253
588	20241004	101900	1281294420	18880	18880	18890	18880	254
589	20241004	101800	1276498880	18880	18880	18880	18880	647
590	20241004	101700	1264283520	18880	18880	18880	18880	2
591	20241004	101600	1264245760	18880	18870	18880	18870	64
592	20241004	101500	1263038070	18860	18860	18860	18860	24
593	20241004	101400	1262585430	18860	18870	18870	18860	811
594	20241004	101300	1247286620	18880	18880	18880	18880	122
595	20241004	101200	1244983260	18880	18880	18880	18880	170
596	20241004	101100	1241773660	18880	18880	18880	18880	203
597	20241004	101000	1237941020	18880	18880	18880	18880	106
598	20241004	100900	1235939740	18880	18880	18880	18880	103
599	20241004	100800	1233995100	18870	18870	18880	18870	812
600	20241004	100700	1218670220	18860	18860	18860	18860	50
601	20241004	100600	1217727220	18860	18860	18860	18860	12
602	20241004	100500	1217500900	18860	18860	18860	18860	0
603	20241004	100400	1217500900	18860	18860	18860	18860	0
604	20241004	100300	1217500900	18860	18860	18860	18860	183
605	20241004	100200	1214049520	18860	18860	18860	18860	62
606	20241004	100100	1212880200	18860	18860	18860	18860	115
607	20241004	100000	1210711300	18860	18860	18860	18860	476
608	20241004	095900	1201733940	18860	18860	18860	18860	22
609	20241004	095800	1201319020	18860	18860	18860	18850	573
610	20241004	095700	1190517220	18860	18860	18860	18860	48
611	20241004	095600	1189611940	18860	18860	18860	18860	0
612	20241004	095500	1189611940	18860	18860	18860	18860	450
613	20241004	095400	1181124940	18870	18870	18870	18870	171
614	20241004	095300	1177898170	18860	18850	18860	18850	581
615	20241004	095200	1166941900	18840	18850	18860	18840	959
616	20241004	095100	1148867200	18850	18850	18850	18840	282
617	20241004	095000	1143551820	18850	18860	18860	18850	579
618	20241004	094900	1132635880	18860	18870	18870	18860	595
619	20241004	094800	1121411170	18860	18820	18860	18820	1447
620	20241004	094700	1094149500	18820	18820	18820	18820	100
621	20241004	094600	1092267500	18820	18820	18820	18820	98
622	20241004	094500	1090423140	18820	18820	18820	18820	206
623	20241004	094400	1086546220	18820	18830	18840	18820	17
624	20241004	094300	1086226150	18830	18820	18830	18810	405
625	20241004	094200	1078605190	18830	18830	18830	18830	4
626	20241004	094100	1078529870	18830	18830	18830	18830	0
627	20241004	094000	1078529870	18830	18840	18840	18830	475
628	20241004	093900	1069582980	18850	18850	18850	18850	20
629	20241004	093800	1069205980	18850	18890	18890	18850	181
630	20241004	093700	1065794090	18870	18900	18900	18860	972
631	20241004	093600	1047442410	18910	18900	18910	18900	239
632	20241004	093500	1042925200	18900	18890	18900	18890	673
633	20241004	093400	1030209730	18890	18890	18890	18890	538
634	20241004	093300	1020046910	18890	18850	18890	18850	388
635	20241004	093200	1012724090	18850	18860	18860	18840	275
636	20241004	093100	1007541430	18850	18880	18880	18850	807
637	20241004	093000	992322480	18870	18870	18880	18860	820
638	20241004	092900	976847930	18870	18830	18870	18820	594
639	20241004	092800	965654620	18830	18720	18830	18720	9979
640	20241004	092700	778219980	18710	18690	18750	18690	2419
641	20241004	092600	732901600	18680	18700	18700	18680	57
642	20241004	092500	731835750	18700	18710	18710	18700	23
643	20241004	092400	731405540	18700	18700	18700	18600	2045
644	20241004	092300	693314130	18700	18640	18700	18600	4458
645	20241004	092200	610333460	18650	18710	18710	18650	2020
646	20241004	092100	572595650	18710	18700	18710	18690	1082
647	20241004	092000	552361120	18700	18710	18720	18700	1484
648	20241004	091900	524596300	18710	18710	18710	18710	100
649	20241004	091800	522725300	18710	18730	18730	18710	1631
650	20241004	091700	492189250	18730	18770	18770	18730	2891
651	20241004	091600	437978810	18770	18760	18770	18760	2745
652	20241004	091500	386457390	18760	18750	18760	18750	1723
653	20241004	091400	354140480	18740	18740	18740	18740	621
654	20241004	091300	342502940	18720	18710	18720	18710	618
655	20241004	091200	330938620	18720	18740	18740	18710	1313
656	20241004	091100	306362990	18740	18750	18750	18740	524
657	20241004	091000	296542150	18760	18760	18760	18760	0
658	20241004	090900	296542150	18760	18660	18770	18660	1395
659	20241004	090800	270373880	18630	18680	18680	18600	4623
660	20241004	090700	184229390	18770	18700	18770	18670	4010
661	20241004	090600	109341640	18750	18780	18780	18750	930
662	20241004	090500	91885360	18770	18770	18770	18750	94
663	20241004	090400	90121060	18680	18770	18770	18680	16
664	20241004	090300	89821550	18790	18700	18790	18700	3062
665	20241004	090200	32556660	18790	18700	18790	18700	532
666	20241004	090100	22599260	18800	18660	18800	18660	101
667	20241004	090000	20705600	18800	18630	18800	18630	1109