KissMeData/099190/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	200800	9098508900	19050	19050	19050	19050	2330
3	20241028	200700	9098508900	19050	19050	19050	19050	0
4	20241028	200600	9098508900	19050	19050	19050	19050	0
5	20241028	200500	9098508900	19050	19050	19050	19050	0
6	20241028	200400	9098508900	19050	19050	19050	19050	0
7	20241028	200300	9098508900	19050	19050	19050	19050	0
8	20241028	200200	9098508900	19050	19050	19050	19050	0
9	20241028	200100	9098508900	19050	19050	19050	19050	0
10	20241028	200000	9098508900	19050	19050	19050	19050	0
11	20241028	195900	9098508900	19050	19050	19050	19050	0
12	20241028	195800	9098508900	19050	19050	19050	19050	0
13	20241028	195700	9098508900	19050	19050	19050	19050	0
14	20241028	195600	9098508900	19050	19050	19050	19050	0
15	20241028	195500	9098508900	19050	19050	19050	19050	0
16	20241028	195400	9098508900	19050	19050	19050	19050	0
17	20241028	195300	9098508900	19050	19050	19050	19050	0
18	20241028	195200	9098508900	19050	19050	19050	19050	0
19	20241028	195100	9098508900	19050	19050	19050	19050	0
20	20241028	195000	9098508900	19050	19050	19050	19050	0
21	20241028	194900	9098508900	19050	19050	19050	19050	0
22	20241028	194800	9098508900	19050	19050	19050	19050	0
23	20241028	194700	9098508900	19050	19050	19050	19050	0
24	20241028	194600	9098508900	19050	19050	19050	19050	0
25	20241028	194500	9098508900	19050	19050	19050	19050	0
26	20241028	194400	9098508900	19050	19050	19050	19050	0
27	20241028	194300	9098508900	19050	19050	19050	19050	0
28	20241028	194200	9098508900	19050	19050	19050	19050	0
29	20241028	194100	9098508900	19050	19050	19050	19050	0
30	20241028	194000	9098508900	19050	19050	19050	19050	0
31	20241028	193900	9098508900	19050	19050	19050	19050	0
32	20241028	193800	9098508900	19050	19050	19050	19050	2330
33	20241028	193700	9098508900	19050	19050	19050	19050	0
34	20241028	193600	9098508900	19050	19050	19050	19050	0
35	20241028	193500	9098508900	19050	19050	19050	19050	0
36	20241028	193400	9098508900	19050	19050	19050	19050	0
37	20241028	193300	9098508900	19050	19050	19050	19050	0
38	20241028	193200	9098508900	19050	19050	19050	19050	0
39	20241028	193100	9098508900	19050	19050	19050	19050	0
40	20241028	193000	9098508900	19050	19050	19050	19050	0
41	20241028	192900	9098508900	19050	19050	19050	19050	0
42	20241028	192800	9098508900	19050	19050	19050	19050	0
43	20241028	192700	9098508900	19050	19050	19050	19050	0
44	20241028	192600	9098508900	19050	19050	19050	19050	0
45	20241028	192500	9098508900	19050	19050	19050	19050	0
46	20241028	192400	9098508900	19050	19050	19050	19050	0
47	20241028	192300	9098508900	19050	19050	19050	19050	0
48	20241028	192200	9098508900	19050	19050	19050	19050	0
49	20241028	192100	9098508900	19050	19050	19050	19050	0
50	20241028	192000	9098508900	19050	19050	19050	19050	0
51	20241028	191900	9098508900	19050	19050	19050	19050	0
52	20241028	191800	9098508900	19050	19050	19050	19050	0
53	20241028	191700	9098508900	19050	19050	19050	19050	0
54	20241028	191600	9098508900	19050	19050	19050	19050	0
55	20241028	191500	9098508900	19050	19050	19050	19050	0
56	20241028	191400	9098508900	19050	19050	19050	19050	0
57	20241028	191300	9098508900	19050	19050	19050	19050	0
58	20241028	191200	9098508900	19050	19050	19050	19050	0
59	20241028	191100	9098508900	19050	19050	19050	19050	0
60	20241028	191000	9098508900	19050	19050	19050	19050	0
61	20241028	190900	9098508900	19050	19050	19050	19050	0
62	20241028	190800	9098508900	19050	19050	19050	19050	2330
63	20241028	190700	9098508900	19050	19050	19050	19050	0
64	20241028	190600	9098508900	19050	19050	19050	19050	0
65	20241028	190500	9098508900	19050	19050	19050	19050	0
66	20241028	190400	9098508900	19050	19050	19050	19050	0
67	20241028	190300	9098508900	19050	19050	19050	19050	0
68	20241028	190200	9098508900	19050	19050	19050	19050	0
69	20241028	190100	9098508900	19050	19050	19050	19050	0
70	20241028	190000	9098508900	19050	19050	19050	19050	0
71	20241028	185900	9098508900	19050	19050	19050	19050	0
72	20241028	185800	9098508900	19050	19050	19050	19050	0
73	20241028	185700	9098508900	19050	19050	19050	19050	0
74	20241028	185600	9098508900	19050	19050	19050	19050	0
75	20241028	185500	9098508900	19050	19050	19050	19050	0
76	20241028	185400	9098508900	19050	19050	19050	19050	0
77	20241028	185300	9098508900	19050	19050	19050	19050	0
78	20241028	185200	9098508900	19050	19050	19050	19050	0
79	20241028	185100	9098508900	19050	19050	19050	19050	0
80	20241028	185000	9098508900	19050	19050	19050	19050	0
81	20241028	184900	9098508900	19050	19050	19050	19050	0
82	20241028	184800	9098508900	19050	19050	19050	19050	0
83	20241028	184700	9098508900	19050	19050	19050	19050	0
84	20241028	184600	9098508900	19050	19050	19050	19050	0
85	20241028	184500	9098508900	19050	19050	19050	19050	0
86	20241028	184400	9098508900	19050	19050	19050	19050	0
87	20241028	184300	9098508900	19050	19050	19050	19050	0
88	20241028	184200	9098508900	19050	19050	19050	19050	0
89	20241028	184100	9098508900	19050	19050	19050	19050	0
90	20241028	184000	9098508900	19050	19050	19050	19050	0
91	20241028	183900	9098508900	19050	19050	19050	19050	0
92	20241028	183800	9098508900	19050	19050	19050	19050	2330
93	20241028	183700	9098508900	19050	19050	19050	19050	0
94	20241028	183600	9098508900	19050	19050	19050	19050	0
95	20241028	183500	9098508900	19050	19050	19050	19050	0
96	20241028	183400	9098508900	19050	19050	19050	19050	0
97	20241028	183300	9098508900	19050	19050	19050	19050	0
98	20241028	183200	9098508900	19050	19050	19050	19050	0
99	20241028	183100	9098508900	19050	19050	19050	19050	0
100	20241028	183000	9098508900	19050	19050	19050	19050	0
101	20241028	182900	9098508900	19050	19050	19050	19050	0
102	20241028	182800	9098508900	19050	19050	19050	19050	0
103	20241028	182700	9098508900	19050	19050	19050	19050	0
104	20241028	182600	9098508900	19050	19050	19050	19050	0
105	20241028	182500	9098508900	19050	19050	19050	19050	0
106	20241028	182400	9098508900	19050	19050	19050	19050	0
107	20241028	182300	9098508900	19050	19050	19050	19050	0
108	20241028	182200	9098508900	19050	19050	19050	19050	0
109	20241028	182100	9098508900	19050	19050	19050	19050	0
110	20241028	182000	9098508900	19050	19050	19050	19050	0
111	20241028	181900	9098508900	19050	19050	19050	19050	0
112	20241028	181800	9098508900	19050	19050	19050	19050	0
113	20241028	181700	9098508900	19050	19050	19050	19050	0
114	20241028	181600	9098508900	19050	19050	19050	19050	0
115	20241028	181500	9098508900	19050	19050	19050	19050	0
116	20241028	181400	9098508900	19050	19050	19050	19050	0
117	20241028	181300	9098508900	19050	19050	19050	19050	0
118	20241028	181200	9098508900	19050	19050	19050	19050	0
119	20241028	181100	9098508900	19050	19050	19050	19050	0
120	20241028	181000	9098508900	19050	19050	19050	19050	0
121	20241028	180900	9098508900	19050	19050	19050	19050	0
122	20241028	180800	9098508900	19050	19050	19050	19050	2330
123	20241028	180700	9098508900	19050	19050	19050	19050	0
124	20241028	180600	9098508900	19050	19050	19050	19050	0
125	20241028	180500	9098508900	19050	19050	19050	19050	0
126	20241028	180400	9098508900	19050	19050	19050	19050	0
127	20241028	180300	9098508900	19050	19050	19050	19050	0
128	20241028	180200	9098508900	19050	19050	19050	19050	0
129	20241028	180100	9098508900	19050	19050	19050	19050	0
130	20241028	180000	9098508900	19050	19050	19050	19050	0
131	20241028	175900	9098508900	19050	19050	19050	19050	0
132	20241028	175800	9098508900	19050	19050	19050	19050	0
133	20241028	175700	9098508900	19050	19050	19050	19050	0
134	20241028	175600	9098508900	19050	19050	19050	19050	0
135	20241028	175500	9098508900	19050	19050	19050	19050	0
136	20241028	175400	9098508900	19050	19050	19050	19050	0
137	20241028	175300	9098508900	19050	19050	19050	19050	0
138	20241028	175200	9098508900	19050	19050	19050	19050	0
139	20241028	175100	9098508900	19050	19050	19050	19050	0
140	20241028	175000	9098508900	19050	19050	19050	19050	0
141	20241028	174900	9098508900	19050	19050	19050	19050	0
142	20241028	174800	9098508900	19050	19050	19050	19050	0
143	20241028	174700	9098508900	19050	19050	19050	19050	0
144	20241028	174600	9098508900	19050	19050	19050	19050	0
145	20241028	174500	9098508900	19050	19050	19050	19050	0
146	20241028	174400	9098508900	19050	19050	19050	19050	0
147	20241028	174300	9098508900	19050	19050	19050	19050	0
148	20241028	174200	9098508900	19050	19050	19050	19050	0
149	20241028	174100	9098508900	19050	19050	19050	19050	0
150	20241028	174000	9098508900	19050	19050	19050	19050	0
151	20241028	173900	9098508900	19050	19050	19050	19050	0
152	20241028	173800	9098508900	19050	19050	19050	19050	2330
153	20241028	173700	9098508900	19050	19050	19050	19050	0
154	20241028	173600	9098508900	19050	19050	19050	19050	0
155	20241028	173500	9098508900	19050	19050	19050	19050	0
156	20241028	173400	9098508900	19050	19050	19050	19050	0
157	20241028	173300	9098508900	19050	19050	19050	19050	0
158	20241028	173200	9098508900	19050	19050	19050	19050	0
159	20241028	173100	9098508900	19050	19050	19050	19050	0
160	20241028	173000	9098508900	19050	19050	19050	19050	0
161	20241028	172900	9098508900	19050	19050	19050	19050	0
162	20241028	172800	9098508900	19050	19050	19050	19050	0
163	20241028	172700	9098508900	19050	19050	19050	19050	0
164	20241028	172600	9098508900	19050	19050	19050	19050	0
165	20241028	172500	9098508900	19050	19050	19050	19050	0
166	20241028	172400	9098508900	19050	19050	19050	19050	0
167	20241028	172300	9098508900	19050	19050	19050	19050	0
168	20241028	172200	9098508900	19050	19050	19050	19050	0
169	20241028	172100	9098508900	19050	19050	19050	19050	0
170	20241028	172000	9098508900	19050	19050	19050	19050	0
171	20241028	171900	9098508900	19050	19050	19050	19050	0
172	20241028	171800	9098508900	19050	19050	19050	19050	0
173	20241028	171700	9098508900	19050	19050	19050	19050	0
174	20241028	171600	9098508900	19050	19050	19050	19050	0
175	20241028	171500	9098508900	19050	19050	19050	19050	0
176	20241028	171400	9098508900	19050	19050	19050	19050	0
177	20241028	171300	9098508900	19050	19050	19050	19050	0
178	20241028	171200	9098508900	19050	19050	19050	19050	0
179	20241028	171100	9098508900	19050	19050	19050	19050	0
180	20241028	171000	9098508900	19050	19050	19050	19050	0
181	20241028	170900	9098508900	19050	19050	19050	19050	0
182	20241028	170800	9098508900	19050	19050	19050	19050	2330
183	20241028	170700	9098508900	19050	19050	19050	19050	0
184	20241028	170600	9098508900	19050	19050	19050	19050	0
185	20241028	170500	9098508900	19050	19050	19050	19050	0
186	20241028	170400	9098508900	19050	19050	19050	19050	0
187	20241028	170300	9098508900	19050	19050	19050	19050	0
188	20241028	170200	9098508900	19050	19050	19050	19050	0
189	20241028	170100	9098508900	19050	19050	19050	19050	0
190	20241028	170000	9098508900	19050	19050	19050	19050	0
191	20241028	165900	9098508900	19050	19050	19050	19050	0
192	20241028	165800	9098508900	19050	19050	19050	19050	0
193	20241028	165700	9098508900	19050	19050	19050	19050	0
194	20241028	165600	9098508900	19050	19050	19050	19050	0
195	20241028	165500	9098508900	19050	19050	19050	19050	0
196	20241028	165400	9098508900	19050	19050	19050	19050	0
197	20241028	165300	9098508900	19050	19050	19050	19050	0
198	20241028	165200	9098508900	19050	19050	19050	19050	0
199	20241028	165100	9098508900	19050	19050	19050	19050	0
200	20241028	165000	9098508900	19050	19050	19050	19050	0
201	20241028	164900	9098508900	19050	19050	19050	19050	0
202	20241028	164800	9098508900	19050	19050	19050	19050	0
203	20241028	164700	9098508900	19050	19050	19050	19050	0
204	20241028	164600	9098508900	19050	19050	19050	19050	0
205	20241028	164500	9098508900	19050	19050	19050	19050	0
206	20241028	164400	9098508900	19050	19050	19050	19050	0
207	20241028	164300	9098508900	19050	19050	19050	19050	0
208	20241028	164200	9098508900	19050	19050	19050	19050	0
209	20241028	164100	9098508900	19050	19050	19050	19050	0
210	20241028	164000	9098508900	19050	19050	19050	19050	0
211	20241028	163900	9098508900	19050	19050	19050	19050	0
212	20241028	163800	9098508900	19050	19050	19050	19050	2330
213	20241028	163700	9098508900	19050	19050	19050	19050	0
214	20241028	163600	9098508900	19050	19050	19050	19050	0
215	20241028	163500	9098508900	19050	19050	19050	19050	0
216	20241028	163400	9098508900	19050	19050	19050	19050	0
217	20241028	163300	9098508900	19050	19050	19050	19050	0
218	20241028	163200	9098508900	19050	19050	19050	19050	0
219	20241028	163100	9098508900	19050	19050	19050	19050	0
220	20241028	163000	9098508900	19050	19050	19050	19050	0
221	20241028	162900	9098508900	19050	19050	19050	19050	0
222	20241028	162800	9098508900	19050	19050	19050	19050	0
223	20241028	162700	9098508900	19050	19050	19050	19050	0
224	20241028	162600	9098508900	19050	19050	19050	19050	0
225	20241028	162500	9098508900	19050	19050	19050	19050	0
226	20241028	162400	9098508900	19050	19050	19050	19050	0
227	20241028	162300	9098508900	19050	19050	19050	19050	0
228	20241028	162200	9098508900	19050	19050	19050	19050	0
229	20241028	162100	9098508900	19050	19050	19050	19050	0
230	20241028	162000	9098508900	19050	19050	19050	19050	0
231	20241028	161900	9098508900	19050	19050	19050	19050	0
232	20241028	161800	9098508900	19050	19050	19050	19050	0
233	20241028	161700	9098508900	19050	19050	19050	19050	0
234	20241028	161600	9098508900	19050	19050	19050	19050	0
235	20241028	161500	9098508900	19050	19050	19050	19050	0
236	20241028	161400	9098508900	19050	19050	19050	19050	0
237	20241028	161300	9098508900	19050	19050	19050	19050	0
238	20241028	161200	9098508900	19050	19050	19050	19050	0
239	20241028	161100	9098508900	19050	19050	19050	19050	0
240	20241028	161000	9098508900	19050	19050	19050	19050	0
241	20241028	160900	9098508900	19050	19050	19050	19050	0
242	20241028	160800	9098508900	19050	19050	19050	19050	2330
243	20241028	160700	9098508900	19050	19050	19050	19050	0
244	20241028	160600	9098508900	19050	19050	19050	19050	0
245	20241028	160500	9098508900	19050	19050	19050	19050	0
246	20241028	160400	9098508900	19050	19050	19050	19050	0
247	20241028	160300	9098508900	19050	19050	19050	19050	0
248	20241028	160200	9098508900	19050	19050	19050	19050	0
249	20241028	160100	9098508900	19050	19050	19050	19050	0
250	20241028	160000	9098508900	19050	19050	19050	19050	0
251	20241028	155900	9098508900	19050	19050	19050	19050	0
252	20241028	155800	9098508900	19050	19050	19050	19050	0
253	20241028	155700	9098508900	19050	19050	19050	19050	0
254	20241028	155600	9098508900	19050	19050	19050	19050	0
255	20241028	155500	9098508900	19050	19050	19050	19050	0
256	20241028	155400	9098508900	19050	19050	19050	19050	0
257	20241028	155300	9098508900	19050	19050	19050	19050	0
258	20241028	155200	9098508900	19050	19050	19050	19050	0
259	20241028	155100	9098508900	19050	19050	19050	19050	0
260	20241028	155000	9098508900	19050	19050	19050	19050	0
261	20241028	154900	9098508900	19050	19050	19050	19050	0
262	20241028	154800	9098508900	19050	19050	19050	19050	0
263	20241028	154700	9098508900	19050	19050	19050	19050	0
264	20241028	154600	9098508900	19050	19050	19050	19050	0
265	20241028	154500	9098508900	19050	19050	19050	19050	0
266	20241028	154400	9098508900	19050	19050	19050	19050	0
267	20241028	154300	9098508900	19050	19050	19050	19050	0
268	20241028	154200	9098508900	19050	19050	19050	19050	0
269	20241028	154100	9098508900	19050	19050	19050	19050	0
270	20241028	154000	9098508900	19050	19050	19050	19050	0
271	20241028	153900	9098508900	19050	19050	19050	19050	0
272	20241028	153800	9098508900	19050	19050	19050	19050	2330
273	20241028	153700	9098508900	19050	19050	19050	19050	0
274	20241028	153600	9098508900	19050	19050	19050	19050	0
275	20241028	153500	9098508900	19050	19050	19050	19050	0
276	20241028	153400	9098508900	19050	19050	19050	19050	0
277	20241028	153300	9098508900	19050	19050	19050	19050	0
278	20241028	153200	9098508900	19050	19050	19050	19050	0
279	20241028	153100	9098508900	19050	19050	19050	19050	0
280	20241028	153000	9098508900	19050	19050	19050	19050	2330
281	20241028	152900	9054122400	19060	19060	19060	19060	0
282	20241028	152800	9054122400	19060	19060	19060	19060	0
283	20241028	152700	9054122400	19060	19060	19060	19060	0
284	20241028	152600	9054122400	19060	19060	19060	19060	0
285	20241028	152500	9054122400	19060	19060	19060	19060	0
286	20241028	152400	9054122400	19060	19060	19060	19060	0
287	20241028	152300	9054122400	19060	19060	19060	19060	0
288	20241028	152200	9054122400	19060	19060	19060	19060	0
289	20241028	152100	9054122400	19060	19060	19060	19060	0
290	20241028	152000	9054122400	19060	19060	19060	19060	0
291	20241028	151900	9054122400	19060	19010	19060	19000	548
292	20241028	151800	9043700940	19020	19050	19050	19000	1132
293	20241028	151700	9022184720	19020	19030	19080	19020	825
294	20241028	151600	9006486700	19080	19050	19080	19030	1192
295	20241028	151500	8983793800	19050	19050	19070	19050	67
296	20241028	151400	8982517040	19050	19070	19070	19050	113
297	20241028	151300	8980364360	19070	19070	19070	19050	1131
298	20241028	151200	8958802340	19070	19090	19090	19070	48
299	20241028	151100	8957886040	19070	19090	19090	19070	298
300	20241028	151000	8952201680	19070	19080	19090	19070	108
301	20241028	150900	8950142000	19090	19080	19090	19080	55
302	20241028	150800	8949092450	19070	19070	19070	19060	224
303	20241028	150700	8944820910	19070	19070	19070	19070	34
304	20241028	150600	8944172530	19070	19070	19080	19070	106
305	20241028	150500	8942150960	19060	19070	19070	19060	22
306	20241028	150400	8941731620	19070	19070	19080	19060	81
307	20241028	150300	8940187320	19060	19050	19060	19050	270
308	20241028	150200	8935043010	19040	19050	19050	19040	272
309	20241028	150100	8929861920	19050	19040	19050	19040	52
310	20241028	150000	8928871830	19060	19070	19070	19060	18
311	20241028	145900	8928528600	19070	19070	19070	19070	96
312	20241028	145800	8926697880	19090	19090	19090	19090	191
313	20241028	145700	8923051690	19090	19100	19100	19090	16
314	20241028	145600	8922746100	19090	19090	19090	19090	42
315	20241028	145500	8921944320	19090	19090	19090	19090	160
316	20241028	145400	8918889920	19090	19090	19100	19070	647
317	20241028	145300	8906544010	19100	19100	19100	19090	48
318	20241028	145200	8905627640	19090	19070	19100	19070	514
319	20241028	145100	8895815510	19070	19070	19080	19070	171
320	20241028	145000	8892554380	19070	19070	19070	19060	297
321	20241028	144900	8886890600	19070	19060	19070	19060	95
322	20241028	144800	8885079460	19060	19060	19080	19060	33
323	20241028	144700	8884449970	19090	19090	19090	19090	0
324	20241028	144600	8884449970	19090	19030	19090	19030	106
325	20241028	144500	8882432660	19030	19020	19030	19010	29
326	20241028	144400	8881881080	19010	19020	19020	19010	107
327	20241028	144300	8879846240	19020	19010	19020	19010	28
328	20241028	144200	8879313760	19000	19030	19030	19000	716
329	20241028	144100	8865702330	19020	19030	19030	19020	29
330	20241028	144000	8865150500	19030	19030	19030	19030	86
331	20241028	143900	8863513920	19040	19040	19040	19030	278
332	20241028	143800	8858223400	19030	19030	19030	19030	62
333	20241028	143700	8857043540	19030	19070	19070	19030	218
334	20241028	143600	8852892270	19060	19080	19090	19060	546
335	20241028	143500	8842485040	19090	19090	19090	19090	0
336	20241028	143400	8842485040	19090	19080	19090	19080	15
337	20241028	143300	8842198720	19080	19100	19100	19080	33
338	20241028	143200	8841568760	19090	19090	19090	19090	9
339	20241028	143100	8841396950	19090	19090	19090	19090	146
340	20241028	143000	8838609810	19090	19090	19090	19090	97
341	20241028	142900	8836758080	19090	19090	19090	19090	26
342	20241028	142800	8836261740	19080	19070	19080	19070	118
343	20241028	142700	8834010460	19070	19070	19070	19070	226
344	20241028	142600	8829700640	19070	19050	19070	19050	20
345	20241028	142500	8829319350	19040	19040	19040	19040	2
346	20241028	142400	8829281270	19070	19040	19070	19040	135
347	20241028	142300	8826710400	19060	19060	19060	19060	46
348	20241028	142200	8825833640	19070	19070	19070	19070	1
349	20241028	142100	8825814570	19070	19050	19070	19050	23
350	20241028	142000	8825376040	19060	19050	19060	19050	93
351	20241028	141900	8823603490	19060	19060	19060	19060	8
352	20241028	141800	8823451010	19060	19070	19070	19060	89
353	20241028	141700	8821753800	19060	19060	19060	19060	19
354	20241028	141600	8821391660	19060	19060	19060	19050	23
355	20241028	141500	8820953290	19060	19060	19070	19060	120
356	20241028	141400	8818665930	19060	19060	19060	19060	165
357	20241028	141300	8815521030	19070	19060	19070	19060	60
358	20241028	141200	8814377420	19060	19070	19070	19060	19
359	20241028	141100	8814015120	19060	19060	19060	19060	1
360	20241028	141000	8813996060	19060	19060	19060	19060	0
361	20241028	140900	8813996060	19060	19060	19060	19060	35
362	20241028	140800	8813328960	19060	19030	19060	19030	56
363	20241028	140700	8812263250	19030	19030	19030	19030	10
364	20241028	140600	8812072950	19030	19060	19070	19030	57
365	20241028	140500	8810986850	19030	19030	19030	19030	34
366	20241028	140400	8810339830	19030	19050	19050	19030	447
367	20241028	140300	8801831260	19050	19070	19070	19050	261
368	20241028	140200	8796857290	19060	19060	19060	19060	3
369	20241028	140100	8796800110	19060	19070	19070	19060	57
370	20241028	140000	8795713670	19070	19070	19070	19070	10
371	20241028	135900	8795522970	19060	19060	19060	19060	8
372	20241028	135800	8795370490	19060	19050	19060	19050	170
373	20241028	135700	8792130810	19050	19040	19050	19040	16
374	20241028	135600	8791826020	19050	19050	19050	19050	1
375	20241028	135500	8791806970	19000	19050	19050	19000	106
376	20241028	135400	8789787920	19050	19000	19050	19000	8
377	20241028	135300	8789635790	19000	19000	19000	19000	0
378	20241028	135200	8789635790	19000	19000	19000	19000	0
379	20241028	135100	8789635790	19000	19000	19000	19000	22
380	20241028	135000	8789217790	19060	19050	19060	19050	17
381	20241028	134900	8788893790	19000	19020	19020	19000	60
382	20241028	134800	8787753320	19060	19060	19060	19060	0
383	20241028	134700	8787753320	19060	19060	19060	19060	10
384	20241028	134600	8787562720	19060	19060	19060	19050	112
385	20241028	134500	8785428010	19000	19040	19040	19000	22
386	20241028	134400	8785009370	19060	19060	19060	19060	15
387	20241028	134300	8784723470	19070	19060	19070	19060	90
388	20241028	134200	8783007440	19060	19060	19060	19060	147
389	20241028	134100	8780205620	19050	19040	19050	19040	38
390	20241028	134000	8779482090	19040	19040	19040	19040	100
391	20241028	133900	8777578090	19040	19000	19040	18960	78
392	20241028	133800	8776094650	19020	18950	19020	18950	143
393	20241028	133700	8773381010	18940	18920	18940	18920	59
394	20241028	133600	8772264440	18920	18920	18920	18910	833
395	20241028	133500	8756510250	18930	18930	18930	18930	27
396	20241028	133400	8755999140	18930	18940	18940	18930	4
397	20241028	133300	8755923390	18950	18910	18950	18910	383
398	20241028	133200	8748666840	18910	18910	18910	18910	0
399	20241028	133100	8748666840	18910	18920	18920	18910	179
400	20241028	133000	8745280740	18920	18930	18930	18900	2527
401	20241028	132900	8697485090	18940	18960	18960	18940	1094
402	20241028	132800	8676763850	18950	19010	19010	18950	244
403	20241028	132700	8672136120	18960	18960	19000	18950	967
404	20241028	132600	8653790300	18960	18970	18970	18950	698
405	20241028	132500	8640561280	18970	19000	19000	18960	32
406	20241028	132400	8639953650	19000	19000	19000	19000	0
407	20241028	132300	8639953650	19000	19020	19020	19000	2
408	20241028	132200	8639915630	19020	18990	19020	18990	82
409	20241028	132100	8638356440	18950	18960	18960	18950	136
410	20241028	132000	8635778300	18970	19020	19020	18970	783
411	20241028	131900	8620912180	19030	19030	19030	19030	111
412	20241028	131800	8618799850	18990	19000	19000	18990	500
413	20241028	131700	8609304600	19050	19050	19050	19050	0
414	20241028	131600	8609304600	19050	19050	19050	19050	111
415	20241028	131500	8607190050	19050	19000	19050	18990	523
416	20241028	131400	8597257920	19020	19060	19060	18990	65
417	20241028	131300	8596020470	18980	18980	18980	18970	371
418	20241028	131200	8588979650	18970	19040	19040	18970	2351
419	20241028	131100	8544342070	19030	19060	19060	19020	142
420	20241028	131000	8541637730	19060	19020	19060	19010	34
421	20241028	130900	8540990650	19030	19090	19090	19030	352
422	20241028	130800	8534286330	19090	19090	19100	19030	294
423	20241028	130700	8528683500	19090	19030	19090	19020	184
424	20241028	130600	8525178630	19090	19110	19110	19030	286
425	20241028	130500	8519732350	19110	19100	19110	19100	67
426	20241028	130400	8518452640	19120	19120	19120	19120	23
427	20241028	130300	8518012880	19040	19090	19150	19040	112
428	20241028	130200	8515873140	19030	19030	19030	19030	0
429	20241028	130100	8515873140	19030	19100	19100	19030	95
430	20241028	130000	8514064240	19150	19150	19150	19150	0
431	20241028	125900	8514064240	19150	19090	19150	19090	100
432	20241028	125800	8512149730	19110	19080	19110	19080	268
433	20241028	125700	8507029230	19000	19000	19000	19000	32
434	20241028	125600	8506421230	19060	19050	19080	19050	102
435	20241028	125500	8504477640	19050	19050	19050	19050	56
436	20241028	125400	8503410840	19000	19060	19060	19000	56
437	20241028	125300	8502343540	19000	19010	19010	19000	871
438	20241028	125200	8485794440	19090	19090	19090	19090	0
439	20241028	125100	8485794440	19090	19010	19090	19010	117
440	20241028	125000	8483562670	19090	19020	19090	19010	144
441	20241028	124900	8480819910	19100	19100	19100	19100	0
442	20241028	124800	8480819910	19100	19050	19100	19010	1100
443	20241028	124700	8459897840	19080	19100	19100	19080	108
444	20241028	124600	8457837160	19100	19100	19100	19100	1
445	20241028	124500	8457818060	19080	19170	19170	19080	623
446	20241028	124400	8445916860	19160	19120	19170	19120	430
447	20241028	124300	8437678080	19110	19110	19110	19110	1
448	20241028	124200	8437658970	19110	19130	19180	19110	311
449	20241028	124100	8431700320	19100	19100	19100	19100	332
450	20241028	124000	8425359120	19120	19130	19130	19120	73
451	20241028	123900	8423963160	19130	19110	19160	19100	92
452	20241028	123800	8422202290	19100	19150	19150	19100	226
453	20241028	123700	8417875570	19150	19110	19160	19110	18
454	20241028	123600	8417531450	19110	19110	19110	19110	103
455	20241028	123500	8415563120	19160	19070	19160	19070	316
456	20241028	123400	8409523410	19080	19080	19080	19080	150
457	20241028	123300	8406661410	19080	19010	19080	19010	84
458	20241028	123200	8405060230	19080	19080	19080	19080	2
459	20241028	123100	8405022070	19100	19090	19100	19090	359
460	20241028	123000	8398165400	19100	19070	19100	19000	222
461	20241028	122900	8393937030	19090	19090	19090	19090	0
462	20241028	122800	8393937030	19090	19070	19090	19000	53
463	20241028	122700	8392926210	19090	19000	19090	18980	169
464	20241028	122600	8389709530	19080	19020	19090	19000	78
465	20241028	122500	8388222140	19010	19000	19010	19000	455
466	20241028	122400	8379577130	19000	19000	19000	19000	5
467	20241028	122300	8379482130	19000	18950	19000	18940	54
468	20241028	122200	8378457470	18950	18950	18950	18950	225
469	20241028	122100	8374193720	18950	18980	19000	18950	373
470	20241028	122000	8367109750	18950	18980	18980	18940	2510
471	20241028	121900	8319560230	19000	19000	19000	19000	92
472	20241028	121800	8317812230	18990	18990	18990	18990	56
473	20241028	121700	8316748790	18990	18990	18990	18990	77
474	20241028	121600	8315286560	19000	19000	19000	19000	16
475	20241028	121500	8314982560	19000	18990	19000	18990	30
476	20241028	121400	8314412850	18990	18990	18990	18990	208
477	20241028	121300	8310462930	18990	18990	18990	18990	1
478	20241028	121200	8310443940	18990	19000	19000	18990	119
479	20241028	121100	8308184100	19000	18990	19000	18990	351
480	20241028	121000	8301515610	18990	18990	19000	18990	57
481	20241028	120900	8300433170	18960	18970	18970	18960	79
482	20241028	120800	8298935220	18950	18950	18950	18950	0
483	20241028	120700	8298935220	18950	19000	19000	18950	240
484	20241028	120600	8294377810	19000	18990	19000	18990	46
485	20241028	120500	8293503820	18950	19020	19020	18950	42
486	20241028	120400	8292705340	19020	19010	19020	19010	16
487	20241028	120300	8292401120	19010	19040	19040	19000	135
488	20241028	120200	8289831670	19050	19000	19050	19000	135
489	20241028	120100	8287262420	19000	19000	19000	19000	25
490	20241028	120000	8286787420	19000	18950	19000	18950	2
491	20241028	115900	8286749470	19000	18940	19000	18940	215
492	20241028	115800	8282674150	18930	18940	18940	18930	43
493	20241028	115700	8281859760	18940	18940	18940	18940	150
494	20241028	115600	8279018760	18940	18950	18950	18940	84
495	20241028	115500	8277427000	18960	18960	18960	18960	21
496	20241028	115400	8277028840	18960	18960	18960	18960	20
497	20241028	115300	8276649640	18960	18960	18960	18960	4
498	20241028	115200	8276573800	18950	18940	18950	18940	212
499	20241028	115100	8272557110	18940	18970	18970	18930	1019
500	20241028	115000	8253252170	18970	18970	18970	18970	24
501	20241028	114900	8252796890	18970	18970	18970	18970	1
502	20241028	114800	8252777920	18950	19010	19010	18950	1907
503	20241028	114700	8216593590	18980	19030	19030	18980	552
504	20241028	114600	8206111030	19010	19030	19030	19010	120
505	20241028	114500	8203827830	19080	19010	19080	19000	726
506	20241028	114400	8189999630	19010	19010	19010	19010	6
507	20241028	114300	8189885570	19070	19080	19080	19060	102
508	20241028	114200	8187940970	19080	19000	19080	19000	66
509	20241028	114100	8186681930	19000	19000	19000	19000	397
510	20241028	114000	8179138930	19000	19000	19100	19000	95
511	20241028	113900	8177330000	19000	19090	19090	19000	1787
512	20241028	113800	8143302420	19090	19080	19100	19080	109
513	20241028	113700	8141222180	19050	19080	19080	19050	182
514	20241028	113600	8137752300	19090	19080	19090	19050	57
515	20241028	113500	8136664530	19090	19090	19090	19090	2
516	20241028	113400	8136626350	19080	19060	19090	19010	350
517	20241028	113300	8129958150	19050	19060	19060	19030	833
518	20241028	113200	8114095080	19060	19040	19110	19040	296
519	20241028	113100	8108458720	19040	19070	19120	19030	252
520	20241028	113000	8103652190	19020	19060	19070	19020	607
521	20241028	112900	8092090710	19030	19010	19050	19010	224
522	20241028	112800	8087823970	19080	18960	19080	18960	495
523	20241028	112700	8078409190	18990	18960	18990	18940	905
524	20241028	112600	8061235600	18940	18940	18940	18940	94
525	20241028	112500	8059455240	18940	18910	18940	18910	173
526	20241028	112400	8056179010	18910	18970	18970	18900	1028
527	20241028	112300	8036721960	18940	18940	18970	18940	201
528	20241028	112200	8032914960	18940	18940	18940	18940	151
529	20241028	112100	8030055020	18940	18870	18940	18870	330
530	20241028	112000	8023812250	18870	18890	18890	18870	361
531	20241028	111900	8016996240	18870	18930	18930	18850	2744
532	20241028	111800	7965143730	18930	18930	18940	18930	698
533	20241028	111700	7951927850	18940	18960	18960	18930	1097
534	20241028	111600	7931150420	18960	19000	19000	18950	1845
535	20241028	111500	7896147280	18990	19010	19050	18990	1488
536	20241028	111400	7867875990	19010	19070	19070	19010	2151
537	20241028	111300	7826925450	19060	19060	19070	19050	693
538	20241028	111200	7813719560	19070	19160	19160	19070	2959
539	20241028	111100	7757171950	19160	19150	19160	19130	312
540	20241028	111000	7751199550	19150	19220	19220	19130	3324
541	20241028	110900	7687463700	19230	19250	19280	19220	1257
542	20241028	110800	7663280660	19230	19290	19290	19220	2215
543	20241028	110700	7620648440	19330	19320	19330	19320	194
544	20241028	110600	7616898980	19270	19380	19380	19270	3438
545	20241028	110500	7550461150	19380	19480	19480	19380	23
546	20241028	110400	7550015310	19370	19420	19520	19370	499
547	20241028	110300	7540338210	19450	19460	19520	19380	1660
548	20241028	110200	7508103120	19570	19560	19570	19350	3805
549	20241028	110100	7433979040	19560	19620	19620	19560	262
550	20241028	110000	7428848820	19610	19670	19680	19610	200
551	20241028	105900	7424919140	19640	19660	19670	19640	144
552	20241028	105800	7422089550	19660	19640	19660	19640	116
553	20241028	105700	7419810350	19640	19620	19640	19620	80
554	20241028	105600	7418239610	19610	19590	19650	19590	111
555	20241028	105500	7416062100	19660	19660	19660	19660	38
556	20241028	105400	7415315020	19590	19680	19680	19580	184
557	20241028	105300	7411701420	19570	19670	19680	19560	913
558	20241028	105200	7393779170	19670	19620	19670	19590	2278
559	20241028	105100	7349144640	19610	19590	19690	19590	419
560	20241028	105000	7340930800	19690	19630	19700	19590	560
561	20241028	104900	7329944280	19710	19620	19720	19620	97
562	20241028	104800	7328037300	19740	19690	19740	19610	1185
563	20241028	104700	7304760950	19680	19720	19750	19680	369
564	20241028	104600	7297490850	19750	19750	19810	19730	1108
565	20241028	104500	7275566460	19790	19790	19790	19720	137
566	20241028	104400	7272855300	19790	19770	19790	19700	1156
567	20241028	104300	7250034770	19760	19750	19760	19720	872
568	20241028	104200	7232814910	19700	19750	19760	19700	620
569	20241028	104100	7220582090	19750	19730	19760	19730	93
570	20241028	104000	7218745760	19760	19740	19760	19730	251
571	20241028	103900	7213791000	19740	19720	19740	19720	55
572	20241028	103800	7212706380	19710	19710	19760	19710	336
573	20241028	103700	7206078620	19700	19720	19770	19700	138
574	20241028	103600	7203356050	19690	19760	19770	19690	573
575	20241028	103500	7192060440	19760	19720	19760	19710	708
576	20241028	103400	7178097260	19720	19720	19720	19680	199
577	20241028	103300	7174174790	19680	19700	19710	19660	323
578	20241028	103200	7167810760	19710	19720	19720	19640	40
579	20241028	103100	7167022770	19720	19720	19720	19650	234
580	20241028	103000	7162417950	19650	19750	19760	19650	458
581	20241028	102900	7153391300	19760	19770	19770	19760	32
582	20241028	102800	7152758780	19670	19680	19750	19670	554
583	20241028	102700	7141839880	19680	19660	19680	19660	52
584	20241028	102600	7140817140	19640	19660	19680	19620	194
585	20241028	102500	7137006480	19690	19690	19690	19690	111
586	20241028	102400	7134820890	19700	19610	19700	19610	183
587	20241028	102300	7131219350	19600	19580	19680	19580	166
588	20241028	102200	7127962110	19680	19560	19690	19560	357
589	20241028	102100	7120957500	19560	19550	19630	19510	845
590	20241028	102000	7104442830	19540	19740	19740	19540	1804
591	20241028	101900	7068951870	19750	19820	19820	19750	1147
592	20241028	101800	7046273050	19830	19810	19830	19810	375
593	20241028	101700	7038837460	19820	19820	19820	19800	587
594	20241028	101600	7027206450	19770	19780	19820	19770	690
595	20241028	101500	7013550900	19780	19800	19820	19780	937
596	20241028	101400	6995009810	19800	19820	19820	19800	82
597	20241028	101300	6993384620	19800	19810	19830	19800	261
598	20241028	101200	6988213140	19820	19850	19850	19810	326
599	20241028	101100	6981749120	19870	19870	19870	19860	195
600	20241028	101000	6977874970	19860	19850	19890	19850	2146
601	20241028	100900	6935213480	19860	19850	19860	19790	1048
602	20241028	100800	6914433590	19800	19800	19850	19790	278
603	20241028	100700	6908926970	19850	19870	19880	19760	278
604	20241028	100600	6903418910	19880	19880	19890	19800	949
605	20241028	100500	6884589210	19880	19870	19880	19800	408
606	20241028	100400	6876486720	19900	19830	19930	19800	5479
607	20241028	100300	6767526740	19800	19830	19840	19770	515
608	20241028	100200	6757329570	19800	19830	19840	19790	497
609	20241028	100100	6747478360	19820	19800	19840	19800	96
610	20241028	100000	6745575280	19800	19780	19850	19770	1033
611	20241028	095900	6725137200	19860	19870	19900	19770	3611
612	20241028	095800	6653351620	19870	19870	19920	19850	6486
613	20241028	095700	6524311140	19870	19830	19890	19770	5215
614	20241028	095600	6420749550	19830	19770	19840	19700	2518
615	20241028	095500	6370852770	19700	19740	19780	19690	1099
616	20241028	095400	6349184340	19740	19800	19800	19740	424
617	20241028	095300	6340796060	19810	19840	19840	19810	128
618	20241028	095200	6338258150	19840	19850	19850	19800	829
619	20241028	095100	6321811450	19850	19770	19850	19750	1828
620	20241028	095000	6285598780	19760	19820	19820	19740	1706
621	20241028	094900	6251825000	19830	19720	19870	19720	4099
622	20241028	094800	6170570810	19720	19740	19820	19720	4278
623	20241028	094700	6085926070	19740	19680	19750	19650	2408
624	20241028	094600	6038481550	19680	19620	19690	19620	1810
625	20241028	094500	6002888130	19620	19610	19630	19560	2038
626	20241028	094400	5962946620	19610	19600	19630	19600	515
627	20241028	094300	5952849200	19600	19580	19620	19580	2850
628	20241028	094200	5897012850	19580	19520	19580	19490	793
629	20241028	094100	5881522320	19500	19490	19530	19490	358
630	20241028	094000	5874535780	19500	19510	19530	19500	538
631	20241028	093900	5864040020	19500	19540	19540	19500	227
632	20241028	093800	5859606280	19550	19530	19560	19500	506
633	20241028	093700	5849716460	19530	19470	19530	19470	1086
634	20241028	093600	5828542400	19480	19490	19490	19480	370
635	20241028	093500	5821332120	19490	19400	19490	19340	2711
636	20241028	093400	5768629130	19320	19390	19390	19320	1234
637	20241028	093300	5744772630	19390	19310	19390	19310	166
638	20241028	093200	5741562370	19310	19310	19390	19290	1052
639	20241028	093100	5721251740	19310	19350	19410	19310	995
640	20241028	093000	5702011050	19350	19430	19440	19350	2318
641	20241028	092900	5657048120	19440	19420	19440	19420	450
642	20241028	092800	5648307010	19420	19440	19450	19420	939
643	20241028	092700	5630054580	19440	19440	19450	19370	84
644	20241028	092600	5628421890	19370	19310	19370	19300	1195
645	20241028	092500	5605330570	19310	19300	19310	19290	159
646	20241028	092400	5602262680	19300	19270	19300	19260	533
647	20241028	092300	5591995320	19260	19310	19320	19260	1476
648	20241028	092200	5563514110	19310	19300	19350	19300	1032
649	20241028	092100	5543567660	19340	19340	19350	19290	2237
650	20241028	092000	5500368430	19350	19470	19520	19340	9333
651	20241028	091900	5319127160	19470	19510	19520	19470	379
652	20241028	091800	5311743610	19470	19520	19520	19450	647
653	20241028	091700	5299135650	19530	19430	19530	19430	1363
654	20241028	091600	5272586810	19430	19420	19430	19400	671
655	20241028	091500	5259565870	19400	19390	19430	19390	987
656	20241028	091400	5240425310	19430	19450	19450	19390	274
657	20241028	091300	5235103620	19450	19400	19450	19370	2501
658	20241028	091200	5186604460	19410	19450	19450	19410	4070
659	20241028	091100	5107538630	19450	19490	19500	19430	517
660	20241028	091000	5097482610	19480	19580	19590	19410	9981
661	20241028	090900	4902837390	19590	19610	19640	19590	4134
662	20241028	090800	4821806820	19660	19660	19670	19600	4419
663	20241028	090700	4735081110	19650	19630	19710	19620	4133
664	20241028	090600	4653928400	19630	19770	19780	19630	21824
665	20241028	090500	4224053050	19780	19550	19820	19550	17359
666	20241028	090400	3881202490	19590	19410	19590	19360	5443
667	20241028	090300	3775261510	19410	19600	19600	19400	13436
668	20241028	090200	3513017370	19590	19720	19740	19540	21207
669	20241028	090100	3096585380	19720	19960	20000	19720	63163
670	20241028	090000	1842458020	19970	19700	20200	19460	92730