KissMeData/094170/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	201700	3336438400	19170	19170	19170	19170	2956
3	20241008	201600	3336438400	19170	19170	19170	19170	0
4	20241008	201500	3336438400	19170	19170	19170	19170	0
5	20241008	201400	3336438400	19170	19170	19170	19170	0
6	20241008	201300	3336438400	19170	19170	19170	19170	0
7	20241008	201200	3336438400	19170	19170	19170	19170	0
8	20241008	201100	3336438400	19170	19170	19170	19170	0
9	20241008	201000	3336438400	19170	19170	19170	19170	0
10	20241008	200900	3336438400	19170	19170	19170	19170	0
11	20241008	200800	3336438400	19170	19170	19170	19170	0
12	20241008	200700	3336438400	19170	19170	19170	19170	0
13	20241008	200600	3336438400	19170	19170	19170	19170	0
14	20241008	200500	3336438400	19170	19170	19170	19170	0
15	20241008	200400	3336438400	19170	19170	19170	19170	0
16	20241008	200300	3336438400	19170	19170	19170	19170	0
17	20241008	200200	3336438400	19170	19170	19170	19170	0
18	20241008	200100	3336438400	19170	19170	19170	19170	0
19	20241008	200000	3336438400	19170	19170	19170	19170	0
20	20241008	195900	3336438400	19170	19170	19170	19170	0
21	20241008	195800	3336438400	19170	19170	19170	19170	0
22	20241008	195700	3336438400	19170	19170	19170	19170	0
23	20241008	195600	3336438400	19170	19170	19170	19170	0
24	20241008	195500	3336438400	19170	19170	19170	19170	0
25	20241008	195400	3336438400	19170	19170	19170	19170	0
26	20241008	195300	3336438400	19170	19170	19170	19170	0
27	20241008	195200	3336438400	19170	19170	19170	19170	0
28	20241008	195100	3336438400	19170	19170	19170	19170	0
29	20241008	195000	3336438400	19170	19170	19170	19170	0
30	20241008	194900	3336438400	19170	19170	19170	19170	0
31	20241008	194800	3336438400	19170	19170	19170	19170	0
32	20241008	194700	3336438400	19170	19170	19170	19170	2956
33	20241008	194600	3336438400	19170	19170	19170	19170	0
34	20241008	194500	3336438400	19170	19170	19170	19170	0
35	20241008	194400	3336438400	19170	19170	19170	19170	0
36	20241008	194300	3336438400	19170	19170	19170	19170	0
37	20241008	194200	3336438400	19170	19170	19170	19170	0
38	20241008	194100	3336438400	19170	19170	19170	19170	0
39	20241008	194000	3336438400	19170	19170	19170	19170	0
40	20241008	193900	3336438400	19170	19170	19170	19170	0
41	20241008	193800	3336438400	19170	19170	19170	19170	0
42	20241008	193700	3336438400	19170	19170	19170	19170	0
43	20241008	193600	3336438400	19170	19170	19170	19170	0
44	20241008	193500	3336438400	19170	19170	19170	19170	0
45	20241008	193400	3336438400	19170	19170	19170	19170	0
46	20241008	193300	3336438400	19170	19170	19170	19170	0
47	20241008	193200	3336438400	19170	19170	19170	19170	0
48	20241008	193100	3336438400	19170	19170	19170	19170	0
49	20241008	193000	3336438400	19170	19170	19170	19170	0
50	20241008	192900	3336438400	19170	19170	19170	19170	0
51	20241008	192800	3336438400	19170	19170	19170	19170	0
52	20241008	192700	3336438400	19170	19170	19170	19170	0
53	20241008	192600	3336438400	19170	19170	19170	19170	0
54	20241008	192500	3336438400	19170	19170	19170	19170	0
55	20241008	192400	3336438400	19170	19170	19170	19170	0
56	20241008	192300	3336438400	19170	19170	19170	19170	0
57	20241008	192200	3336438400	19170	19170	19170	19170	0
58	20241008	192100	3336438400	19170	19170	19170	19170	0
59	20241008	192000	3336438400	19170	19170	19170	19170	0
60	20241008	191900	3336438400	19170	19170	19170	19170	0
61	20241008	191800	3336438400	19170	19170	19170	19170	0
62	20241008	191700	3336438400	19170	19170	19170	19170	2956
63	20241008	191600	3336438400	19170	19170	19170	19170	0
64	20241008	191500	3336438400	19170	19170	19170	19170	0
65	20241008	191400	3336438400	19170	19170	19170	19170	0
66	20241008	191300	3336438400	19170	19170	19170	19170	0
67	20241008	191200	3336438400	19170	19170	19170	19170	0
68	20241008	191100	3336438400	19170	19170	19170	19170	0
69	20241008	191000	3336438400	19170	19170	19170	19170	0
70	20241008	190900	3336438400	19170	19170	19170	19170	0
71	20241008	190800	3336438400	19170	19170	19170	19170	0
72	20241008	190700	3336438400	19170	19170	19170	19170	0
73	20241008	190600	3336438400	19170	19170	19170	19170	0
74	20241008	190500	3336438400	19170	19170	19170	19170	0
75	20241008	190400	3336438400	19170	19170	19170	19170	0
76	20241008	190300	3336438400	19170	19170	19170	19170	0
77	20241008	190200	3336438400	19170	19170	19170	19170	0
78	20241008	190100	3336438400	19170	19170	19170	19170	0
79	20241008	190000	3336438400	19170	19170	19170	19170	0
80	20241008	185900	3336438400	19170	19170	19170	19170	0
81	20241008	185800	3336438400	19170	19170	19170	19170	0
82	20241008	185700	3336438400	19170	19170	19170	19170	0
83	20241008	185600	3336438400	19170	19170	19170	19170	0
84	20241008	185500	3336438400	19170	19170	19170	19170	0
85	20241008	185400	3336438400	19170	19170	19170	19170	0
86	20241008	185300	3336438400	19170	19170	19170	19170	0
87	20241008	185200	3336438400	19170	19170	19170	19170	0
88	20241008	185100	3336438400	19170	19170	19170	19170	0
89	20241008	185000	3336438400	19170	19170	19170	19170	0
90	20241008	184900	3336438400	19170	19170	19170	19170	0
91	20241008	184800	3336438400	19170	19170	19170	19170	0
92	20241008	184700	3336438400	19170	19170	19170	19170	2956
93	20241008	184600	3336438400	19170	19170	19170	19170	0
94	20241008	184500	3336438400	19170	19170	19170	19170	0
95	20241008	184400	3336438400	19170	19170	19170	19170	0
96	20241008	184300	3336438400	19170	19170	19170	19170	0
97	20241008	184200	3336438400	19170	19170	19170	19170	0
98	20241008	184100	3336438400	19170	19170	19170	19170	0
99	20241008	184000	3336438400	19170	19170	19170	19170	0
100	20241008	183900	3336438400	19170	19170	19170	19170	0
101	20241008	183800	3336438400	19170	19170	19170	19170	0
102	20241008	183700	3336438400	19170	19170	19170	19170	0
103	20241008	183600	3336438400	19170	19170	19170	19170	0
104	20241008	183500	3336438400	19170	19170	19170	19170	0
105	20241008	183400	3336438400	19170	19170	19170	19170	0
106	20241008	183300	3336438400	19170	19170	19170	19170	0
107	20241008	183200	3336438400	19170	19170	19170	19170	0
108	20241008	183100	3336438400	19170	19170	19170	19170	0
109	20241008	183000	3336438400	19170	19170	19170	19170	0
110	20241008	182900	3336438400	19170	19170	19170	19170	0
111	20241008	182800	3336438400	19170	19170	19170	19170	0
112	20241008	182700	3336438400	19170	19170	19170	19170	0
113	20241008	182600	3336438400	19170	19170	19170	19170	0
114	20241008	182500	3336438400	19170	19170	19170	19170	0
115	20241008	182400	3336438400	19170	19170	19170	19170	0
116	20241008	182300	3336438400	19170	19170	19170	19170	0
117	20241008	182200	3336438400	19170	19170	19170	19170	0
118	20241008	182100	3336438400	19170	19170	19170	19170	0
119	20241008	182000	3336438400	19170	19170	19170	19170	0
120	20241008	181900	3336438400	19170	19170	19170	19170	0
121	20241008	181800	3336438400	19170	19170	19170	19170	0
122	20241008	181700	3336438400	19170	19170	19170	19170	2956
123	20241008	181600	3336438400	19170	19170	19170	19170	0
124	20241008	181500	3336438400	19170	19170	19170	19170	0
125	20241008	181400	3336438400	19170	19170	19170	19170	0
126	20241008	181300	3336438400	19170	19170	19170	19170	0
127	20241008	181200	3336438400	19170	19170	19170	19170	0
128	20241008	181100	3336438400	19170	19170	19170	19170	0
129	20241008	181000	3336438400	19170	19170	19170	19170	0
130	20241008	180900	3336438400	19170	19170	19170	19170	0
131	20241008	180800	3336438400	19170	19170	19170	19170	0
132	20241008	180700	3336438400	19170	19170	19170	19170	0
133	20241008	180600	3336438400	19170	19170	19170	19170	0
134	20241008	180500	3336438400	19170	19170	19170	19170	0
135	20241008	180400	3336438400	19170	19170	19170	19170	0
136	20241008	180300	3336438400	19170	19170	19170	19170	0
137	20241008	180200	3336438400	19170	19170	19170	19170	0
138	20241008	180100	3336438400	19170	19170	19170	19170	0
139	20241008	180000	3336438400	19170	19170	19170	19170	0
140	20241008	175900	3336438400	19170	19170	19170	19170	0
141	20241008	175800	3336438400	19170	19170	19170	19170	0
142	20241008	175700	3336438400	19170	19170	19170	19170	0
143	20241008	175600	3336438400	19170	19170	19170	19170	0
144	20241008	175500	3336438400	19170	19170	19170	19170	0
145	20241008	175400	3336438400	19170	19170	19170	19170	0
146	20241008	175300	3336438400	19170	19170	19170	19170	0
147	20241008	175200	3336438400	19170	19170	19170	19170	0
148	20241008	175100	3336438400	19170	19170	19170	19170	0
149	20241008	175000	3336438400	19170	19170	19170	19170	0
150	20241008	174900	3336438400	19170	19170	19170	19170	0
151	20241008	174800	3336438400	19170	19170	19170	19170	0
152	20241008	174700	3336438400	19170	19170	19170	19170	2956
153	20241008	174600	3336438400	19170	19170	19170	19170	0
154	20241008	174500	3336438400	19170	19170	19170	19170	0
155	20241008	174400	3336438400	19170	19170	19170	19170	0
156	20241008	174300	3336438400	19170	19170	19170	19170	0
157	20241008	174200	3336438400	19170	19170	19170	19170	0
158	20241008	174100	3336438400	19170	19170	19170	19170	0
159	20241008	174000	3336438400	19170	19170	19170	19170	0
160	20241008	173900	3336438400	19170	19170	19170	19170	0
161	20241008	173800	3336438400	19170	19170	19170	19170	0
162	20241008	173700	3336438400	19170	19170	19170	19170	0
163	20241008	173600	3336438400	19170	19170	19170	19170	0
164	20241008	173500	3336438400	19170	19170	19170	19170	0
165	20241008	173400	3336438400	19170	19170	19170	19170	0
166	20241008	173300	3336438400	19170	19170	19170	19170	0
167	20241008	173200	3336438400	19170	19170	19170	19170	0
168	20241008	173100	3336438400	19170	19170	19170	19170	0
169	20241008	173000	3336438400	19170	19170	19170	19170	0
170	20241008	172900	3336438400	19170	19170	19170	19170	0
171	20241008	172800	3336438400	19170	19170	19170	19170	0
172	20241008	172700	3336438400	19170	19170	19170	19170	0
173	20241008	172600	3336438400	19170	19170	19170	19170	0
174	20241008	172500	3336438400	19170	19170	19170	19170	0
175	20241008	172400	3336438400	19170	19170	19170	19170	0
176	20241008	172300	3336438400	19170	19170	19170	19170	0
177	20241008	172200	3336438400	19170	19170	19170	19170	0
178	20241008	172100	3336438400	19170	19170	19170	19170	0
179	20241008	172000	3336438400	19170	19170	19170	19170	0
180	20241008	171900	3336438400	19170	19170	19170	19170	0
181	20241008	171800	3336438400	19170	19170	19170	19170	0
182	20241008	171700	3336438400	19170	19170	19170	19170	2956
183	20241008	171600	3336438400	19170	19170	19170	19170	0
184	20241008	171500	3336438400	19170	19170	19170	19170	0
185	20241008	171400	3336438400	19170	19170	19170	19170	0
186	20241008	171300	3336438400	19170	19170	19170	19170	0
187	20241008	171200	3336438400	19170	19170	19170	19170	0
188	20241008	171100	3336438400	19170	19170	19170	19170	0
189	20241008	171000	3336438400	19170	19170	19170	19170	0
190	20241008	170900	3336438400	19170	19170	19170	19170	0
191	20241008	170800	3336438400	19170	19170	19170	19170	0
192	20241008	170700	3336438400	19170	19170	19170	19170	0
193	20241008	170600	3336438400	19170	19170	19170	19170	0
194	20241008	170500	3336438400	19170	19170	19170	19170	0
195	20241008	170400	3336438400	19170	19170	19170	19170	0
196	20241008	170300	3336438400	19170	19170	19170	19170	0
197	20241008	170200	3336438400	19170	19170	19170	19170	0
198	20241008	170100	3336438400	19170	19170	19170	19170	0
199	20241008	170000	3336438400	19170	19170	19170	19170	0
200	20241008	165900	3336438400	19170	19170	19170	19170	0
201	20241008	165800	3336438400	19170	19170	19170	19170	0
202	20241008	165700	3336438400	19170	19170	19170	19170	0
203	20241008	165600	3336438400	19170	19170	19170	19170	0
204	20241008	165500	3336438400	19170	19170	19170	19170	0
205	20241008	165400	3336438400	19170	19170	19170	19170	0
206	20241008	165300	3336438400	19170	19170	19170	19170	0
207	20241008	165200	3336438400	19170	19170	19170	19170	0
208	20241008	165100	3336438400	19170	19170	19170	19170	0
209	20241008	165000	3336438400	19170	19170	19170	19170	0
210	20241008	164900	3336438400	19170	19170	19170	19170	0
211	20241008	164800	3336438400	19170	19170	19170	19170	0
212	20241008	164700	3336438400	19170	19170	19170	19170	2956
213	20241008	164600	3336438400	19170	19170	19170	19170	0
214	20241008	164500	3336438400	19170	19170	19170	19170	0
215	20241008	164400	3336438400	19170	19170	19170	19170	0
216	20241008	164300	3336438400	19170	19170	19170	19170	0
217	20241008	164200	3336438400	19170	19170	19170	19170	0
218	20241008	164100	3336438400	19170	19170	19170	19170	0
219	20241008	164000	3336438400	19170	19170	19170	19170	0
220	20241008	163900	3336438400	19170	19170	19170	19170	0
221	20241008	163800	3336438400	19170	19170	19170	19170	0
222	20241008	163700	3336438400	19170	19170	19170	19170	0
223	20241008	163600	3336438400	19170	19170	19170	19170	0
224	20241008	163500	3336438400	19170	19170	19170	19170	0
225	20241008	163400	3336438400	19170	19170	19170	19170	0
226	20241008	163300	3336438400	19170	19170	19170	19170	0
227	20241008	163200	3336438400	19170	19170	19170	19170	0
228	20241008	163100	3336438400	19170	19170	19170	19170	0
229	20241008	163000	3336438400	19170	19170	19170	19170	0
230	20241008	162900	3336438400	19170	19170	19170	19170	0
231	20241008	162800	3336438400	19170	19170	19170	19170	0
232	20241008	162700	3336438400	19170	19170	19170	19170	0
233	20241008	162600	3336438400	19170	19170	19170	19170	0
234	20241008	162500	3336438400	19170	19170	19170	19170	0
235	20241008	162400	3336438400	19170	19170	19170	19170	0
236	20241008	162300	3336438400	19170	19170	19170	19170	0
237	20241008	162200	3336438400	19170	19170	19170	19170	0
238	20241008	162100	3336438400	19170	19170	19170	19170	0
239	20241008	162000	3336438400	19170	19170	19170	19170	0
240	20241008	161900	3336438400	19170	19170	19170	19170	0
241	20241008	161800	3336438400	19170	19170	19170	19170	0
242	20241008	161700	3336438400	19170	19170	19170	19170	2956
243	20241008	161600	3336438400	19170	19170	19170	19170	0
244	20241008	161500	3336438400	19170	19170	19170	19170	0
245	20241008	161400	3336438400	19170	19170	19170	19170	0
246	20241008	161300	3336438400	19170	19170	19170	19170	0
247	20241008	161200	3336438400	19170	19170	19170	19170	0
248	20241008	161100	3336438400	19170	19170	19170	19170	0
249	20241008	161000	3336438400	19170	19170	19170	19170	0
250	20241008	160900	3336438400	19170	19170	19170	19170	0
251	20241008	160800	3336438400	19170	19170	19170	19170	0
252	20241008	160700	3336438400	19170	19170	19170	19170	0
253	20241008	160600	3336438400	19170	19170	19170	19170	0
254	20241008	160500	3336438400	19170	19170	19170	19170	0
255	20241008	160400	3336438400	19170	19170	19170	19170	0
256	20241008	160300	3336438400	19170	19170	19170	19170	0
257	20241008	160200	3336438400	19170	19170	19170	19170	0
258	20241008	160100	3336438400	19170	19170	19170	19170	0
259	20241008	160000	3336438400	19170	19170	19170	19170	0
260	20241008	155900	3336438400	19170	19170	19170	19170	0
261	20241008	155800	3336438400	19170	19170	19170	19170	0
262	20241008	155700	3336438400	19170	19170	19170	19170	0
263	20241008	155600	3336438400	19170	19170	19170	19170	0
264	20241008	155500	3336438400	19170	19170	19170	19170	0
265	20241008	155400	3336438400	19170	19170	19170	19170	0
266	20241008	155300	3336438400	19170	19170	19170	19170	0
267	20241008	155200	3336438400	19170	19170	19170	19170	0
268	20241008	155100	3336438400	19170	19170	19170	19170	0
269	20241008	155000	3336438400	19170	19170	19170	19170	0
270	20241008	154900	3336438400	19170	19170	19170	19170	0
271	20241008	154800	3336438400	19170	19170	19170	19170	0
272	20241008	154700	3336438400	19170	19170	19170	19170	2956
273	20241008	154600	3336438400	19170	19170	19170	19170	0
274	20241008	154500	3336438400	19170	19170	19170	19170	0
275	20241008	154400	3336438400	19170	19170	19170	19170	0
276	20241008	154300	3336438400	19170	19170	19170	19170	0
277	20241008	154200	3336438400	19170	19170	19170	19170	0
278	20241008	154100	3336438400	19170	19170	19170	19170	0
279	20241008	154000	3336438400	19170	19170	19170	19170	0
280	20241008	153900	3336438400	19170	19170	19170	19170	0
281	20241008	153800	3336438400	19170	19170	19170	19170	0
282	20241008	153700	3336438400	19170	19170	19170	19170	0
283	20241008	153600	3336438400	19170	19170	19170	19170	0
284	20241008	153500	3336438400	19170	19170	19170	19170	0
285	20241008	153400	3336438400	19170	19170	19170	19170	0
286	20241008	153300	3336438400	19170	19170	19170	19170	0
287	20241008	153200	3336438400	19170	19170	19170	19170	0
288	20241008	153100	3336438400	19170	19170	19170	19170	0
289	20241008	153000	3336438400	19170	19170	19170	19170	2956
290	20241008	152900	3279771880	19150	19150	19150	19150	0
291	20241008	152800	3279771880	19150	19150	19150	19150	0
292	20241008	152700	3279771880	19150	19150	19150	19150	0
293	20241008	152600	3279771880	19150	19150	19150	19150	0
294	20241008	152500	3279771880	19150	19150	19150	19150	0
295	20241008	152400	3279771880	19150	19150	19150	19150	0
296	20241008	152300	3279771880	19150	19150	19150	19150	0
297	20241008	152200	3279771880	19150	19150	19150	19150	0
298	20241008	152100	3279771880	19150	19150	19150	19150	0
299	20241008	152000	3279771880	19150	19150	19150	19150	0
300	20241008	151900	3279771880	19150	19140	19150	19140	251
301	20241008	151800	3274967730	19140	19140	19140	19140	285
302	20241008	151700	3269512830	19140	19130	19140	19130	710
303	20241008	151600	3255923930	19140	19140	19140	19130	1123
304	20241008	151500	3234439730	19130	19150	19150	19130	1324
305	20241008	151400	3209093810	19160	19160	19160	19160	100
306	20241008	151300	3207177810	19160	19160	19160	19160	100
307	20241008	151200	3205261810	19170	19170	19170	19170	0
308	20241008	151100	3205261810	19170	19150	19170	19140	1796
309	20241008	151000	3170878340	19150	19150	19150	19150	8
310	20241008	150900	3170725140	19150	19150	19150	19140	39
311	20241008	150800	3169978500	19140	19140	19140	19140	0
312	20241008	150700	3169978500	19140	19140	19140	19140	126
313	20241008	150600	3167566860	19140	19150	19150	19140	352
314	20241008	150500	3160828860	19150	19160	19160	19150	151
315	20241008	150400	3157935750	19150	19150	19160	19150	282
316	20241008	150300	3152534450	19150	19160	19160	19150	104
317	20241008	150200	3150542350	19150	19170	19170	19150	1017
318	20241008	150100	3131056680	19170	19170	19170	19160	852
319	20241008	150000	3114732090	19170	19180	19200	19170	4952
320	20241008	145900	3019770190	19200	19180	19200	19180	62
321	20241008	145800	3018580990	19190	19190	19190	19190	928
322	20241008	145700	3000772670	19210	19210	19210	19210	0
323	20241008	145600	3000772670	19210	19210	19210	19210	0
324	20241008	145500	3000772670	19210	19210	19210	19210	13
325	20241008	145400	3000522940	19210	19210	19210	19210	0
326	20241008	145300	3000522940	19210	19210	19210	19210	5
327	20241008	145200	3000426890	19210	19200	19210	19200	10
328	20241008	145100	3000234800	19190	19190	19190	19190	3
329	20241008	145000	3000177230	19220	19220	19220	19220	0
330	20241008	144900	3000177230	19220	19220	19220	19220	0
331	20241008	144800	3000177230	19220	19220	19220	19220	0
332	20241008	144700	3000177230	19220	19220	19220	19220	0
333	20241008	144600	3000177230	19220	19220	19220	19220	10
334	20241008	144500	2999985030	19190	19190	19190	19190	10
335	20241008	144400	2999793130	19190	19190	19190	19190	1
336	20241008	144300	2999773940	19200	19200	19200	19200	0
337	20241008	144200	2999773940	19200	19200	19200	19200	165
338	20241008	144100	2996605940	19200	19200	19200	19200	0
339	20241008	144000	2996605940	19200	19200	19200	19200	0
340	20241008	143900	2996605940	19200	19200	19200	19200	0
341	20241008	143800	2996605940	19200	19220	19220	19200	40
342	20241008	143700	2995837800	19200	19200	19200	19200	150
343	20241008	143600	2992957800	19190	19190	19190	19190	70
344	20241008	143500	2991614500	19200	19200	19200	19200	2
345	20241008	143400	2991576100	19190	19190	19190	19190	5
346	20241008	143300	2991480150	19200	19200	19200	19200	0
347	20241008	143200	2991480150	19200	19200	19200	19200	0
348	20241008	143100	2991480150	19200	19200	19200	19200	0
349	20241008	143000	2991480150	19200	19200	19200	19200	0
350	20241008	142900	2991480150	19200	19200	19200	19200	0
351	20241008	142800	2991480150	19200	19200	19200	19200	0
352	20241008	142700	2991480150	19200	19200	19200	19200	0
353	20241008	142600	2991480150	19200	19210	19210	19200	1256
354	20241008	142500	2967364600	19210	19210	19210	19210	65
355	20241008	142400	2966115950	19210	19210	19210	19210	400
356	20241008	142300	2958431950	19210	19210	19210	19210	10
357	20241008	142200	2958239850	19210	19210	19210	19210	0
358	20241008	142100	2958239850	19210	19210	19210	19210	0
359	20241008	142000	2958239850	19210	19210	19210	19210	0
360	20241008	141900	2958239850	19210	19210	19210	19210	10
361	20241008	141800	2958047750	19210	19210	19210	19210	0
362	20241008	141700	2958047750	19210	19210	19210	19210	0
363	20241008	141600	2958047750	19210	19210	19210	19210	0
364	20241008	141500	2958047750	19210	19210	19210	19210	497
365	20241008	141400	2948500380	19240	19240	19240	19240	0
366	20241008	141300	2948500380	19240	19240	19240	19240	10
367	20241008	141200	2948307980	19240	19240	19240	19240	1
368	20241008	141100	2948288740	19220	19220	19220	19220	106
369	20241008	141000	2946251420	19240	19240	19240	19240	0
370	20241008	140900	2946251420	19240	19240	19240	19240	100
371	20241008	140800	2944327420	19220	19220	19220	19220	51
372	20241008	140700	2943347200	19250	19250	19250	19250	0
373	20241008	140600	2943347200	19250	19250	19250	19250	0
374	20241008	140500	2943347200	19250	19250	19250	19250	0
375	20241008	140400	2943347200	19250	19250	19250	19250	0
376	20241008	140300	2943347200	19250	19250	19250	19250	0
377	20241008	140200	2943347200	19250	19230	19250	19230	1001
378	20241008	140100	2924088330	19240	19240	19240	19240	0
379	20241008	140000	2924088330	19240	19240	19240	19240	0
380	20241008	135900	2924088330	19240	19240	19240	19240	0
381	20241008	135800	2924088330	19240	19210	19240	19210	22
382	20241008	135700	2923665650	19210	19250	19250	19210	22
383	20241008	135600	2923242950	19210	19210	19210	19210	48
384	20241008	135500	2922320870	19210	19220	19220	19210	213
385	20241008	135400	2918227510	19220	19220	19220	19220	300
386	20241008	135300	2912461510	19230	19250	19250	19230	22
387	20241008	135200	2912038430	19250	19250	19250	19250	1
388	20241008	135100	2912019180	19250	19250	19250	19250	0
389	20241008	135000	2912019180	19250	19250	19250	19250	174
390	20241008	134900	2908669680	19240	19250	19250	19240	2
391	20241008	134800	2908631190	19250	19250	19250	19250	0
392	20241008	134700	2908631190	19250	19250	19250	19250	0
393	20241008	134600	2908631190	19250	19250	19250	19250	0
394	20241008	134500	2908631190	19250	19250	19250	19250	0
395	20241008	134400	2908631190	19250	19230	19250	19230	280
396	20241008	134300	2903241790	19250	19250	19250	19250	0
397	20241008	134200	2903241790	19250	19250	19250	19250	1
398	20241008	134100	2903222540	19220	19230	19230	19220	529
399	20241008	134000	2893051150	19240	19240	19240	19240	174
400	20241008	133900	2889703390	19240	19240	19240	19240	0
401	20241008	133800	2889703390	19240	19240	19240	19240	0
402	20241008	133700	2889703390	19240	19250	19250	19240	29
403	20241008	133600	2889145420	19250	19270	19270	19250	302
404	20241008	133500	2883330380	19270	19270	19270	19270	164
405	20241008	133400	2880170100	19270	19270	19270	19270	27
406	20241008	133300	2879649810	19280	19280	19280	19280	260
407	20241008	133200	2874637010	19270	19280	19280	19270	377
408	20241008	133100	2867368950	19290	19290	19290	19290	210
409	20241008	133000	2863318050	19290	19290	19290	19290	0
410	20241008	132900	2863318050	19290	19290	19290	19290	69
411	20241008	132800	2861987040	19290	19290	19290	19290	0
412	20241008	132700	2861987040	19290	19290	19290	19290	1
413	20241008	132600	2861967750	19280	19290	19290	19280	32
414	20241008	132500	2861350690	19290	19300	19300	19290	591
415	20241008	132400	2849947390	19300	19310	19310	19300	4
416	20241008	132300	2849870170	19310	19300	19310	19300	132
417	20241008	132200	2847322350	19300	19310	19310	19300	7
418	20241008	132100	2847187240	19300	19300	19300	19300	465
419	20241008	132000	2838212740	19290	19240	19290	19240	3292
420	20241008	131900	2774760930	19230	19230	19230	19230	50
421	20241008	131800	2773799430	19180	19190	19190	19180	3208
422	20241008	131700	2712249240	19190	19230	19230	19190	1019
423	20241008	131600	2692676090	19240	19240	19240	19240	0
424	20241008	131500	2692676090	19240	19240	19240	19240	0
425	20241008	131400	2692676090	19240	19240	19240	19240	0
426	20241008	131300	2692676090	19240	19240	19240	19240	1
427	20241008	131200	2692656850	19230	19240	19240	19230	201
428	20241008	131100	2688791610	19230	19230	19230	19230	39
429	20241008	131000	2688041640	19240	19230	19240	19230	311
430	20241008	130900	2682058690	19240	19240	19240	19240	1
431	20241008	130800	2682039450	19200	19200	19200	19200	852
432	20241008	130700	2665681050	19200	19210	19210	19200	2200
433	20241008	130600	2623429050	19210	19210	19210	19210	273
434	20241008	130500	2618184720	19220	19220	19220	19220	249
435	20241008	130400	2613398940	19220	19240	19240	19220	1199
436	20241008	130300	2590347680	19250	19250	19250	19250	147
437	20241008	130200	2587517930	19250	19240	19250	19240	54
438	20241008	130100	2586478440	19250	19250	19250	19250	5
439	20241008	130000	2586382190	19230	19230	19230	19230	20
440	20241008	125900	2585997590	19220	19220	19220	19220	0
441	20241008	125800	2585997590	19220	19220	19220	19220	49
442	20241008	125700	2585055810	19230	19230	19230	19230	350
443	20241008	125600	2578325310	19240	19250	19250	19240	385
444	20241008	125500	2570916010	19260	19270	19280	19260	455
445	20241008	125400	2562150150	19280	19280	19280	19270	282
446	20241008	125300	2556714990	19280	19280	19280	19280	1120
447	20241008	125200	2535121390	19270	19270	19270	19270	420
448	20241008	125100	2527027990	19270	19240	19270	19240	22
449	20241008	125000	2526604550	19250	19270	19270	19250	838
450	20241008	124900	2510465790	19280	19270	19280	19270	545
451	20241008	124800	2499958310	19260	19260	19260	19260	400
452	20241008	124700	2492254310	19260	19280	19300	19260	853
453	20241008	124600	2475821870	19300	19240	19300	19240	766
454	20241008	124500	2461083790	19310	19250	19310	19250	131
455	20241008	124400	2458554560	19250	19280	19320	19250	7004
456	20241008	124300	2323441450	19280	19280	19280	19280	390
457	20241008	124200	2315922250	19290	19300	19300	19290	1534
458	20241008	124100	2286321420	19310	19300	19310	19290	4638
459	20241008	124000	2196818430	19290	19280	19300	19280	1841
460	20241008	123900	2161312340	19280	19220	19280	19220	5589
461	20241008	123800	2053700640	19210	19200	19220	19200	2896
462	20241008	123700	1998069560	19190	19170	19190	19170	1709
463	20241008	123600	1965284170	19180	19160	19180	19160	1103
464	20241008	123500	1944143400	19170	19170	19170	19170	50
465	20241008	123400	1943184900	19170	19150	19170	19150	1012
466	20241008	123300	1923794250	19130	19130	19130	19130	0
467	20241008	123200	1923794250	19130	19130	19130	19130	50
468	20241008	123100	1922837750	19130	19140	19140	19130	548
469	20241008	123000	1912351010	19150	19160	19160	19150	255
470	20241008	122900	1907467710	19160	19170	19170	19160	345
471	20241008	122800	1900856010	19180	19160	19190	19160	3745
472	20241008	122700	1829039590	19150	19140	19150	19140	1564
473	20241008	122600	1799094530	19140	19130	19140	19130	21
474	20241008	122500	1798692790	19140	19130	19140	19130	368
475	20241008	122400	1791649470	19110	19060	19130	19060	4038
476	20241008	122300	1714519800	19060	19010	19060	19000	3303
477	20241008	122200	1651630100	19020	18970	19020	18970	6796
478	20241008	122100	1522520800	18960	18920	18960	18920	1967
479	20241008	122000	1485255060	18920	18920	18920	18920	74
480	20241008	121900	1483854980	18920	18920	18920	18910	98
481	20241008	121800	1482000830	18920	18910	18920	18910	272
482	20241008	121700	1476855590	18920	18930	18930	18920	461
483	20241008	121600	1468132170	18920	18900	18920	18900	753
484	20241008	121500	1453892970	18900	18900	18900	18900	120
485	20241008	121400	1451624970	18900	18900	18900	18900	501
486	20241008	121300	1442156070	18900	18900	18900	18900	60
487	20241008	121200	1441022070	18900	18890	18900	18890	52
488	20241008	121100	1440039740	18900	18900	18900	18900	2111
489	20241008	121000	1400141840	18890	18930	18930	18890	1938
490	20241008	120900	1363514290	18930	18940	18940	18910	3742
491	20241008	120800	1292705680	18950	18950	18950	18950	0
492	20241008	120700	1292705680	18950	18950	18950	18950	0
493	20241008	120600	1292705680	18950	18950	18950	18950	10
494	20241008	120500	1292516180	18960	18960	18960	18960	0
495	20241008	120400	1292516180	18960	18960	18960	18950	679
496	20241008	120300	1279646370	18960	18960	18960	18960	0
497	20241008	120200	1279646370	18960	18960	18960	18960	458
498	20241008	120100	1270962690	18960	18960	18960	18960	0
499	20241008	120000	1270962690	18960	18960	18960	18960	0
500	20241008	115900	1270962690	18960	18960	18960	18960	5
501	20241008	115800	1270867890	18960	18960	18960	18960	0
502	20241008	115700	1270867890	18960	18960	18960	18960	0
503	20241008	115600	1270867890	18960	18960	18960	18960	63
504	20241008	115500	1269673410	18970	18970	18970	18970	183
505	20241008	115400	1266201900	18960	18960	18960	18960	50
506	20241008	115300	1265253900	18960	18960	18960	18960	102
507	20241008	115200	1263319980	18960	18960	18960	18960	175
508	20241008	115100	1260001980	18960	18970	18970	18960	440
509	20241008	115000	1251657490	18970	18980	18980	18970	645
510	20241008	114900	1239420440	18970	18970	18970	18970	0
511	20241008	114800	1239420440	18970	18960	18970	18960	372
512	20241008	114700	1232363620	18960	18950	18960	18940	613
513	20241008	114600	1220750040	18950	18950	18950	18950	300
514	20241008	114500	1215065040	18950	18960	18960	18950	642
515	20241008	114400	1202895640	18950	18950	18950	18950	0
516	20241008	114300	1202895640	18950	18950	18950	18950	163
517	20241008	114200	1199806790	18950	18940	18950	18940	352
518	20241008	114100	1193136740	18950	18960	18960	18950	595
519	20241008	114000	1181860740	18950	18920	18950	18920	935
520	20241008	113900	1164161440	18930	18990	18990	18920	5542
521	20241008	113800	1059118660	18990	18980	18990	18980	51
522	20241008	113700	1058150570	18980	18980	18980	18980	250
523	20241008	113600	1053405570	18990	18990	18990	18990	28
524	20241008	113500	1052873850	18990	18990	18990	18990	10
525	20241008	113400	1052683950	18990	18980	18990	18970	739
526	20241008	113300	1038659950	18990	18990	18990	18990	1
527	20241008	113200	1038640960	18990	19000	19000	18990	357
528	20241008	113100	1031861280	19000	19020	19020	19000	801
529	20241008	113000	1016638280	19010	19010	19010	19010	6
530	20241008	112900	1016524220	19010	19010	19010	19010	50
531	20241008	112800	1015573720	19030	19010	19030	19010	374
532	20241008	112700	1008462980	19020	19020	19020	19020	200
533	20241008	112600	1004658980	19030	19030	19030	19030	1
534	20241008	112500	1004639950	19020	19040	19040	19020	528
535	20241008	112400	994594600	18990	18990	18990	18990	0
536	20241008	112300	994594600	18990	19010	19010	18990	999
537	20241008	112200	975620560	19030	19030	19030	19030	31
538	20241008	112100	975030630	19030	19000	19030	19000	6
539	20241008	112000	974916570	19000	19000	19000	19000	0
540	20241008	111900	974916570	19000	19000	19000	19000	0
541	20241008	111800	974916570	19000	19000	19000	18990	696
542	20241008	111700	961695070	18990	19000	19000	18980	456
543	20241008	111600	953035630	18990	18990	18990	18990	8
544	20241008	111500	952883710	18990	19010	19010	18990	1344
545	20241008	111400	927348210	19070	19030	19070	19020	113
546	20241008	111300	925197770	19030	19030	19030	19030	308
547	20241008	111200	919336530	19090	19090	19090	19090	0
548	20241008	111100	919336530	19090	19090	19090	19090	0
549	20241008	111000	919336530	19090	19090	19090	19090	20
550	20241008	110900	918954730	19100	19100	19100	19100	0
551	20241008	110800	918954730	19100	19100	19100	19100	0
552	20241008	110700	918954730	19100	19100	19100	19100	2
553	20241008	110600	918916530	19020	19070	19070	19020	302
554	20241008	110500	913172400	19070	19060	19070	19060	4
555	20241008	110400	913096150	19060	19060	19060	19060	0
556	20241008	110300	913096150	19060	19060	19060	19060	1165
557	20241008	110200	890891250	19060	19040	19060	18970	10630
558	20241008	110100	688695890	19050	19080	19080	19050	1249
559	20241008	110000	664891860	19040	19040	19040	19040	0
560	20241008	105900	664891860	19040	19040	19040	19040	0
561	20241008	105800	664891860	19040	19040	19040	19040	0
562	20241008	105700	664891860	19040	19040	19040	19040	0
563	20241008	105600	664891860	19040	19040	19040	19040	0
564	20241008	105500	664891860	19040	19040	19040	19040	0
565	20241008	105400	664891860	19040	19050	19050	19040	384
566	20241008	105300	657577360	19030	19030	19030	19030	0
567	20241008	105200	657577360	19030	19030	19030	19030	0
568	20241008	105100	657577360	19030	19030	19030	19030	0
569	20241008	105000	657577360	19030	19030	19030	19030	0
570	20241008	104900	657577360	19030	19030	19030	19030	0
571	20241008	104800	657577360	19030	19030	19030	19030	0
572	20241008	104700	657577360	19030	19030	19030	19030	0
573	20241008	104600	657577360	19030	19030	19030	19030	192
574	20241008	104500	653923600	19030	19040	19040	19030	429
575	20241008	104400	645759230	19080	19080	19080	19080	0
576	20241008	104300	645759230	19080	19080	19080	19080	1
577	20241008	104200	645740150	19080	19080	19080	19080	3
578	20241008	104100	645682910	19090	19090	19090	19090	0
579	20241008	104000	645682910	19090	19090	19090	19090	0
580	20241008	103900	645682910	19090	19090	19090	19090	1
581	20241008	103800	645663820	19020	19020	19020	19020	0
582	20241008	103700	645663820	19020	19020	19020	19020	0
583	20241008	103600	645663820	19020	19020	19020	19020	0
584	20241008	103500	645663820	19020	19040	19100	19010	2264
585	20241008	103400	602576870	19050	19060	19060	19050	1727
586	20241008	103300	569665660	19060	19090	19090	19060	3788
587	20241008	103200	497419190	19100	19130	19130	19100	4
588	20241008	103100	497342700	19090	19090	19090	19090	0
589	20241008	103000	497342700	19090	19090	19090	19090	291
590	20241008	102900	491787510	19090	19090	19090	19090	0
591	20241008	102800	491787510	19090	19090	19090	19090	0
592	20241008	102700	491787510	19090	19090	19090	19090	0
593	20241008	102600	491787510	19090	19090	19090	19090	25
594	20241008	102500	491310260	19090	19090	19090	19090	25
595	20241008	102400	490833010	19090	19090	19090	19090	0
596	20241008	102300	490833010	19090	19090	19090	19090	0
597	20241008	102200	490833010	19090	19090	19090	19090	30
598	20241008	102100	490260310	19090	19120	19120	19090	646
599	20241008	102000	477915560	19120	19120	19120	19120	0
600	20241008	101900	477915560	19120	19120	19120	19120	102
601	20241008	101800	475965320	19090	19120	19120	19090	51
602	20241008	101700	474991700	19120	19120	19120	19120	50
603	20241008	101600	474035700	19120	19120	19120	19120	1
604	20241008	101500	474016580	19120	19120	19120	19120	10
605	20241008	101400	473825380	19100	19100	19100	19100	0
606	20241008	101300	473825380	19100	19100	19100	19100	0
607	20241008	101200	473825380	19100	19100	19100	19100	10
608	20241008	101100	473634380	19120	19120	19120	19120	1
609	20241008	101000	473615260	19080	19100	19100	19070	818
610	20241008	100900	458007770	19100	19100	19100	19100	0
611	20241008	100800	458007770	19100	19090	19100	19090	165
612	20241008	100700	454857870	19100	19110	19110	19100	1772
613	20241008	100600	421007180	19120	19140	19140	19120	1572
614	20241008	100500	390945040	19190	19190	19190	19190	2
615	20241008	100400	390906660	19190	19190	19190	19190	1
616	20241008	100300	390887470	19130	19130	19130	19130	0
617	20241008	100200	390887470	19130	19130	19130	19130	0
618	20241008	100100	390887470	19130	19130	19130	19130	50
619	20241008	100000	389930970	19130	19130	19130	19130	0
620	20241008	095900	389930970	19130	19130	19130	19130	300
621	20241008	095800	384191970	19130	19130	19130	19130	0
622	20241008	095700	384191970	19130	19130	19130	19130	182
623	20241008	095600	380710310	19190	19190	19190	19190	0
624	20241008	095500	380710310	19190	19190	19190	19190	1
625	20241008	095400	380691120	19130	19150	19150	19130	277
626	20241008	095300	375389540	19150	19150	19150	19150	30
627	20241008	095200	374815040	19130	19130	19130	19130	3
628	20241008	095100	374757650	19120	19120	19120	19120	0
629	20241008	095000	374757650	19120	19120	19120	19120	1
630	20241008	094900	374738530	19120	19120	19120	19120	0
631	20241008	094800	374738530	19120	19190	19190	19120	135
632	20241008	094700	372151870	19190	19190	19190	19190	10
633	20241008	094600	371959970	19190	19190	19190	19190	2
634	20241008	094500	371921590	19110	19130	19130	19110	95
635	20241008	094400	370105870	19190	19190	19190	19190	0
636	20241008	094300	370105870	19190	19190	19190	19190	3
637	20241008	094200	370048300	19110	19120	19120	19110	100
638	20241008	094100	368136560	19190	19130	19190	19120	1001
639	20241008	094000	348996370	19120	19190	19190	19120	277
640	20241008	093900	343685550	19190	19130	19190	19130	180
641	20241008	093800	340231410	19100	19110	19110	19100	1000
642	20241008	093700	321125610	19200	19150	19200	19150	1783
643	20241008	093600	286980660	19100	19110	19110	19100	750
644	20241008	093500	272650990	19110	19110	19110	19110	0
645	20241008	093400	272650990	19110	19110	19110	19110	194
646	20241008	093300	268943650	19110	19110	19110	19110	8
647	20241008	093200	268790770	19110	19110	19110	19110	120
648	20241008	093100	266497570	19110	19110	19110	19110	128
649	20241008	093000	264051490	19110	19110	19110	19110	1283
650	20241008	092900	239533360	19120	19120	19120	19110	1697
651	20241008	092800	207094070	19130	19160	19160	19130	1273
652	20241008	092700	182729910	19160	19160	19160	19150	110
653	20241008	092600	180622410	19150	19150	19150	19150	48
654	20241008	092500	179703210	19150	19160	19160	19150	1056
655	20241008	092400	159477300	19150	19150	19150	19150	0
656	20241008	092300	159477300	19150	19160	19200	19150	878
657	20241008	092200	142658620	19160	19170	19170	19160	926
658	20241008	092100	124913680	19180	19180	19180	19180	87
659	20241008	092000	123245020	19200	19200	19200	19190	189
660	20241008	091900	119618010	19190	19250	19250	19190	136
661	20241008	091800	117002630	19220	19220	19220	19220	11
662	20241008	091700	116791210	19230	19210	19230	19210	45
663	20241008	091600	115926260	19210	19200	19210	19200	118
664	20241008	091500	113659610	19200	19200	19200	19200	13
665	20241008	091400	113410010	19140	19140	19200	19140	61
666	20241008	091300	112241870	19130	19130	19140	19130	1060
667	20241008	091200	91964060	19130	19130	19130	19130	10
668	20241008	091100	91772760	19120	19120	19120	19120	109
669	20241008	091000	89688680	19150	19150	19150	19150	2
670	20241008	090900	89650380	19210	19120	19210	19120	121
671	20241008	090800	87335870	19120	19120	19120	19120	566
672	20241008	090700	76513950	19120	19140	19140	19120	850
673	20241008	090600	60256530	19130	19140	19140	19120	740
674	20241008	090500	46099760	19140	19140	19140	19130	1583
675	20241008	090400	15812020	19140	19140	19140	19140	80
676	20241008	090300	14280820	19220	19220	19220	19220	0
677	20241008	090200	14280820	19220	19220	19220	19220	1
678	20241008	090100	14261600	19240	19130	19240	19130	105
679	20241008	090000	12241950	19240	19110	19250	19110	586