KissMeData/051360/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	193400	1307382340	19140	19140	19140	19140	1057
3	20241015	193300	1307382340	19140	19140	19140	19140	0
4	20241015	193200	1307382340	19140	19140	19140	19140	0
5	20241015	193100	1307382340	19140	19140	19140	19140	0
6	20241015	193000	1307382340	19140	19140	19140	19140	0
7	20241015	192900	1307382340	19140	19140	19140	19140	0
8	20241015	192800	1307382340	19140	19140	19140	19140	0
9	20241015	192700	1307382340	19140	19140	19140	19140	0
10	20241015	192600	1307382340	19140	19140	19140	19140	0
11	20241015	192500	1307382340	19140	19140	19140	19140	0
12	20241015	192400	1307382340	19140	19140	19140	19140	0
13	20241015	192300	1307382340	19140	19140	19140	19140	0
14	20241015	192200	1307382340	19140	19140	19140	19140	0
15	20241015	192100	1307382340	19140	19140	19140	19140	0
16	20241015	192000	1307382340	19140	19140	19140	19140	0
17	20241015	191900	1307382340	19140	19140	19140	19140	0
18	20241015	191800	1307382340	19140	19140	19140	19140	0
19	20241015	191700	1307382340	19140	19140	19140	19140	0
20	20241015	191600	1307382340	19140	19140	19140	19140	0
21	20241015	191500	1307382340	19140	19140	19140	19140	0
22	20241015	191400	1307382340	19140	19140	19140	19140	0
23	20241015	191300	1307382340	19140	19140	19140	19140	0
24	20241015	191200	1307382340	19140	19140	19140	19140	0
25	20241015	191100	1307382340	19140	19140	19140	19140	0
26	20241015	191000	1307382340	19140	19140	19140	19140	0
27	20241015	190900	1307382340	19140	19140	19140	19140	0
28	20241015	190800	1307382340	19140	19140	19140	19140	0
29	20241015	190700	1307382340	19140	19140	19140	19140	0
30	20241015	190600	1307382340	19140	19140	19140	19140	0
31	20241015	190500	1307382340	19140	19140	19140	19140	0
32	20241015	190400	1307382340	19140	19140	19140	19140	1057
33	20241015	190300	1307382340	19140	19140	19140	19140	0
34	20241015	190200	1307382340	19140	19140	19140	19140	0
35	20241015	190100	1307382340	19140	19140	19140	19140	0
36	20241015	190000	1307382340	19140	19140	19140	19140	0
37	20241015	185900	1307382340	19140	19140	19140	19140	0
38	20241015	185800	1307382340	19140	19140	19140	19140	0
39	20241015	185700	1307382340	19140	19140	19140	19140	0
40	20241015	185600	1307382340	19140	19140	19140	19140	0
41	20241015	185500	1307382340	19140	19140	19140	19140	0
42	20241015	185400	1307382340	19140	19140	19140	19140	0
43	20241015	185300	1307382340	19140	19140	19140	19140	0
44	20241015	185200	1307382340	19140	19140	19140	19140	0
45	20241015	185100	1307382340	19140	19140	19140	19140	0
46	20241015	185000	1307382340	19140	19140	19140	19140	0
47	20241015	184900	1307382340	19140	19140	19140	19140	0
48	20241015	184800	1307382340	19140	19140	19140	19140	0
49	20241015	184700	1307382340	19140	19140	19140	19140	0
50	20241015	184600	1307382340	19140	19140	19140	19140	0
51	20241015	184500	1307382340	19140	19140	19140	19140	0
52	20241015	184400	1307382340	19140	19140	19140	19140	0
53	20241015	184300	1307382340	19140	19140	19140	19140	0
54	20241015	184200	1307382340	19140	19140	19140	19140	0
55	20241015	184100	1307382340	19140	19140	19140	19140	0
56	20241015	184000	1307382340	19140	19140	19140	19140	0
57	20241015	183900	1307382340	19140	19140	19140	19140	0
58	20241015	183800	1307382340	19140	19140	19140	19140	0
59	20241015	183700	1307382340	19140	19140	19140	19140	0
60	20241015	183600	1307382340	19140	19140	19140	19140	0
61	20241015	183500	1307382340	19140	19140	19140	19140	0
62	20241015	183400	1307382340	19140	19140	19140	19140	1057
63	20241015	183300	1307382340	19140	19140	19140	19140	0
64	20241015	183200	1307382340	19140	19140	19140	19140	0
65	20241015	183100	1307382340	19140	19140	19140	19140	0
66	20241015	183000	1307382340	19140	19140	19140	19140	0
67	20241015	182900	1307382340	19140	19140	19140	19140	0
68	20241015	182800	1307382340	19140	19140	19140	19140	0
69	20241015	182700	1307382340	19140	19140	19140	19140	0
70	20241015	182600	1307382340	19140	19140	19140	19140	0
71	20241015	182500	1307382340	19140	19140	19140	19140	0
72	20241015	182400	1307382340	19140	19140	19140	19140	0
73	20241015	182300	1307382340	19140	19140	19140	19140	0
74	20241015	182200	1307382340	19140	19140	19140	19140	0
75	20241015	182100	1307382340	19140	19140	19140	19140	0
76	20241015	182000	1307382340	19140	19140	19140	19140	0
77	20241015	181900	1307382340	19140	19140	19140	19140	0
78	20241015	181800	1307382340	19140	19140	19140	19140	0
79	20241015	181700	1307382340	19140	19140	19140	19140	0
80	20241015	181600	1307382340	19140	19140	19140	19140	0
81	20241015	181500	1307382340	19140	19140	19140	19140	0
82	20241015	181400	1307382340	19140	19140	19140	19140	0
83	20241015	181300	1307382340	19140	19140	19140	19140	0
84	20241015	181200	1307382340	19140	19140	19140	19140	0
85	20241015	181100	1307382340	19140	19140	19140	19140	0
86	20241015	181000	1307382340	19140	19140	19140	19140	0
87	20241015	180900	1307382340	19140	19140	19140	19140	0
88	20241015	180800	1307382340	19140	19140	19140	19140	0
89	20241015	180700	1307382340	19140	19140	19140	19140	0
90	20241015	180600	1307382340	19140	19140	19140	19140	0
91	20241015	180500	1307382340	19140	19140	19140	19140	0
92	20241015	180400	1307382340	19140	19140	19140	19140	1057
93	20241015	180300	1307382340	19140	19140	19140	19140	0
94	20241015	180200	1307382340	19140	19140	19140	19140	0
95	20241015	180100	1307382340	19140	19140	19140	19140	0
96	20241015	180000	1307382340	19140	19140	19140	19140	0
97	20241015	175900	1307382340	19140	19140	19140	19140	0
98	20241015	175800	1307382340	19140	19140	19140	19140	0
99	20241015	175700	1307382340	19140	19140	19140	19140	0
100	20241015	175600	1307382340	19140	19140	19140	19140	0
101	20241015	175500	1307382340	19140	19140	19140	19140	0
102	20241015	175400	1307382340	19140	19140	19140	19140	0
103	20241015	175300	1307382340	19140	19140	19140	19140	0
104	20241015	175200	1307382340	19140	19140	19140	19140	0
105	20241015	175100	1307382340	19140	19140	19140	19140	0
106	20241015	175000	1307382340	19140	19140	19140	19140	0
107	20241015	174900	1307382340	19140	19140	19140	19140	0
108	20241015	174800	1307382340	19140	19140	19140	19140	0
109	20241015	174700	1307382340	19140	19140	19140	19140	0
110	20241015	174600	1307382340	19140	19140	19140	19140	0
111	20241015	174500	1307382340	19140	19140	19140	19140	0
112	20241015	174400	1307382340	19140	19140	19140	19140	0
113	20241015	174300	1307382340	19140	19140	19140	19140	0
114	20241015	174200	1307382340	19140	19140	19140	19140	0
115	20241015	174100	1307382340	19140	19140	19140	19140	0
116	20241015	174000	1307382340	19140	19140	19140	19140	0
117	20241015	173900	1307382340	19140	19140	19140	19140	0
118	20241015	173800	1307382340	19140	19140	19140	19140	0
119	20241015	173700	1307382340	19140	19140	19140	19140	0
120	20241015	173600	1307382340	19140	19140	19140	19140	0
121	20241015	173500	1307382340	19140	19140	19140	19140	0
122	20241015	173400	1307382340	19140	19140	19140	19140	1057
123	20241015	173300	1307382340	19140	19140	19140	19140	0
124	20241015	173200	1307382340	19140	19140	19140	19140	0
125	20241015	173100	1307382340	19140	19140	19140	19140	0
126	20241015	173000	1307382340	19140	19140	19140	19140	0
127	20241015	172900	1307382340	19140	19140	19140	19140	0
128	20241015	172800	1307382340	19140	19140	19140	19140	0
129	20241015	172700	1307382340	19140	19140	19140	19140	0
130	20241015	172600	1307382340	19140	19140	19140	19140	0
131	20241015	172500	1307382340	19140	19140	19140	19140	0
132	20241015	172400	1307382340	19140	19140	19140	19140	0
133	20241015	172300	1307382340	19140	19140	19140	19140	0
134	20241015	172200	1307382340	19140	19140	19140	19140	0
135	20241015	172100	1307382340	19140	19140	19140	19140	0
136	20241015	172000	1307382340	19140	19140	19140	19140	0
137	20241015	171900	1307382340	19140	19140	19140	19140	0
138	20241015	171800	1307382340	19140	19140	19140	19140	0
139	20241015	171700	1307382340	19140	19140	19140	19140	0
140	20241015	171600	1307382340	19140	19140	19140	19140	0
141	20241015	171500	1307382340	19140	19140	19140	19140	0
142	20241015	171400	1307382340	19140	19140	19140	19140	0
143	20241015	171300	1307382340	19140	19140	19140	19140	0
144	20241015	171200	1307382340	19140	19140	19140	19140	0
145	20241015	171100	1307382340	19140	19140	19140	19140	0
146	20241015	171000	1307382340	19140	19140	19140	19140	0
147	20241015	170900	1307382340	19140	19140	19140	19140	0
148	20241015	170800	1307382340	19140	19140	19140	19140	0
149	20241015	170700	1307382340	19140	19140	19140	19140	0
150	20241015	170600	1307382340	19140	19140	19140	19140	0
151	20241015	170500	1307382340	19140	19140	19140	19140	0
152	20241015	170400	1307382340	19140	19140	19140	19140	1057
153	20241015	170300	1307382340	19140	19140	19140	19140	0
154	20241015	170200	1307382340	19140	19140	19140	19140	0
155	20241015	170100	1307382340	19140	19140	19140	19140	0
156	20241015	170000	1307382340	19140	19140	19140	19140	0
157	20241015	165900	1307382340	19140	19140	19140	19140	0
158	20241015	165800	1307382340	19140	19140	19140	19140	0
159	20241015	165700	1307382340	19140	19140	19140	19140	0
160	20241015	165600	1307382340	19140	19140	19140	19140	0
161	20241015	165500	1307382340	19140	19140	19140	19140	0
162	20241015	165400	1307382340	19140	19140	19140	19140	0
163	20241015	165300	1307382340	19140	19140	19140	19140	0
164	20241015	165200	1307382340	19140	19140	19140	19140	0
165	20241015	165100	1307382340	19140	19140	19140	19140	0
166	20241015	165000	1307382340	19140	19140	19140	19140	0
167	20241015	164900	1307382340	19140	19140	19140	19140	0
168	20241015	164800	1307382340	19140	19140	19140	19140	0
169	20241015	164700	1307382340	19140	19140	19140	19140	0
170	20241015	164600	1307382340	19140	19140	19140	19140	0
171	20241015	164500	1307382340	19140	19140	19140	19140	0
172	20241015	164400	1307382340	19140	19140	19140	19140	0
173	20241015	164300	1307382340	19140	19140	19140	19140	0
174	20241015	164200	1307382340	19140	19140	19140	19140	0
175	20241015	164100	1307382340	19140	19140	19140	19140	0
176	20241015	164000	1307382340	19140	19140	19140	19140	0
177	20241015	163900	1307382340	19140	19140	19140	19140	0
178	20241015	163800	1307382340	19140	19140	19140	19140	0
179	20241015	163700	1307382340	19140	19140	19140	19140	0
180	20241015	163600	1307382340	19140	19140	19140	19140	0
181	20241015	163500	1307382340	19140	19140	19140	19140	0
182	20241015	163400	1307382340	19140	19140	19140	19140	1057
183	20241015	163300	1307382340	19140	19140	19140	19140	0
184	20241015	163200	1307382340	19140	19140	19140	19140	0
185	20241015	163100	1307382340	19140	19140	19140	19140	0
186	20241015	163000	1307382340	19140	19140	19140	19140	0
187	20241015	162900	1307382340	19140	19140	19140	19140	0
188	20241015	162800	1307382340	19140	19140	19140	19140	0
189	20241015	162700	1307382340	19140	19140	19140	19140	0
190	20241015	162600	1307382340	19140	19140	19140	19140	0
191	20241015	162500	1307382340	19140	19140	19140	19140	0
192	20241015	162400	1307382340	19140	19140	19140	19140	0
193	20241015	162300	1307382340	19140	19140	19140	19140	0
194	20241015	162200	1307382340	19140	19140	19140	19140	0
195	20241015	162100	1307382340	19140	19140	19140	19140	0
196	20241015	162000	1307382340	19140	19140	19140	19140	0
197	20241015	161900	1307382340	19140	19140	19140	19140	0
198	20241015	161800	1307382340	19140	19140	19140	19140	0
199	20241015	161700	1307382340	19140	19140	19140	19140	0
200	20241015	161600	1307382340	19140	19140	19140	19140	0
201	20241015	161500	1307382340	19140	19140	19140	19140	0
202	20241015	161400	1307382340	19140	19140	19140	19140	0
203	20241015	161300	1307382340	19140	19140	19140	19140	0
204	20241015	161200	1307382340	19140	19140	19140	19140	0
205	20241015	161100	1307382340	19140	19140	19140	19140	0
206	20241015	161000	1307382340	19140	19140	19140	19140	0
207	20241015	160900	1307382340	19140	19140	19140	19140	0
208	20241015	160800	1307382340	19140	19140	19140	19140	0
209	20241015	160700	1307382340	19140	19140	19140	19140	0
210	20241015	160600	1307382340	19140	19140	19140	19140	0
211	20241015	160500	1307382340	19140	19140	19140	19140	0
212	20241015	160400	1307382340	19140	19140	19140	19140	1057
213	20241015	160300	1307382340	19140	19140	19140	19140	0
214	20241015	160200	1307382340	19140	19140	19140	19140	0
215	20241015	160100	1307382340	19140	19140	19140	19140	0
216	20241015	160000	1307382340	19140	19140	19140	19140	0
217	20241015	155900	1307382340	19140	19140	19140	19140	0
218	20241015	155800	1307382340	19140	19140	19140	19140	0
219	20241015	155700	1307382340	19140	19140	19140	19140	0
220	20241015	155600	1307382340	19140	19140	19140	19140	0
221	20241015	155500	1307382340	19140	19140	19140	19140	0
222	20241015	155400	1307382340	19140	19140	19140	19140	0
223	20241015	155300	1307382340	19140	19140	19140	19140	0
224	20241015	155200	1307382340	19140	19140	19140	19140	0
225	20241015	155100	1307382340	19140	19140	19140	19140	0
226	20241015	155000	1307382340	19140	19140	19140	19140	0
227	20241015	154900	1307382340	19140	19140	19140	19140	0
228	20241015	154800	1307382340	19140	19140	19140	19140	0
229	20241015	154700	1307382340	19140	19140	19140	19140	0
230	20241015	154600	1307382340	19140	19140	19140	19140	0
231	20241015	154500	1307382340	19140	19140	19140	19140	0
232	20241015	154400	1307382340	19140	19140	19140	19140	0
233	20241015	154300	1307382340	19140	19140	19140	19140	0
234	20241015	154200	1307382340	19140	19140	19140	19140	0
235	20241015	154100	1307382340	19140	19140	19140	19140	0
236	20241015	154000	1307382340	19140	19140	19140	19140	0
237	20241015	153900	1307382340	19140	19140	19140	19140	0
238	20241015	153800	1307382340	19140	19140	19140	19140	0
239	20241015	153700	1307382340	19140	19140	19140	19140	0
240	20241015	153600	1307382340	19140	19140	19140	19140	0
241	20241015	153500	1307382340	19140	19140	19140	19140	0
242	20241015	153400	1307382340	19140	19140	19140	19140	1057
243	20241015	153300	1307382340	19140	19140	19140	19140	0
244	20241015	153200	1307382340	19140	19140	19140	19140	0
245	20241015	153100	1307382340	19140	19140	19140	19140	0
246	20241015	153000	1307382340	19140	19140	19140	19140	1057
247	20241015	152900	1287151360	19120	19120	19120	19120	0
248	20241015	152800	1287151360	19120	19120	19120	19120	0
249	20241015	152700	1287151360	19120	19120	19120	19120	0
250	20241015	152600	1287151360	19120	19120	19120	19120	0
251	20241015	152500	1287151360	19120	19120	19120	19120	0
252	20241015	152400	1287151360	19120	19120	19120	19120	0
253	20241015	152300	1287151360	19120	19120	19120	19120	0
254	20241015	152200	1287151360	19120	19120	19120	19120	0
255	20241015	152100	1287151360	19120	19120	19120	19120	0
256	20241015	152000	1287151360	19120	19120	19120	19120	0
257	20241015	151900	1287151360	19120	19120	19120	19120	8
258	20241015	151800	1286998400	19110	19130	19130	19110	73
259	20241015	151700	1285602570	19120	19120	19120	19120	20
260	20241015	151600	1285220170	19120	19130	19130	19120	16
261	20241015	151500	1284914110	19120	19130	19130	19120	705
262	20241015	151400	1271432560	19130	19130	19130	19120	13
263	20241015	151300	1271183970	19130	19130	19130	19130	220
264	20241015	151200	1266975370	19130	19130	19130	19130	29
265	20241015	151100	1266420600	19130	19130	19130	19130	6
266	20241015	151000	1266305820	19120	19120	19120	19120	40
267	20241015	150900	1265541020	19130	19110	19130	19110	222
268	20241015	150800	1261296280	19110	19110	19110	19110	11
269	20241015	150700	1261086070	19110	19100	19110	19100	31
270	20241015	150600	1260493720	19100	19100	19100	19100	113
271	20241015	150500	1258335420	19100	19100	19100	19100	23
272	20241015	150400	1257896120	19090	19090	19100	19090	40
273	20241015	150300	1257132140	19100	19100	19100	19100	131
274	20241015	150200	1254630040	19100	19100	19100	19100	121
275	20241015	150100	1252318940	19100	19100	19100	19100	183
276	20241015	150000	1248823640	19110	19110	19110	19100	69
277	20241015	145900	1247505060	19110	19110	19110	19110	23
278	20241015	145800	1247065530	19110	19120	19120	19110	373
279	20241015	145700	1239937090	19120	19120	19120	19120	72
280	20241015	145600	1238560450	19120	19120	19120	19120	70
281	20241015	145500	1237222050	19120	19120	19120	19120	34
282	20241015	145400	1236571970	19120	19130	19130	19120	308
283	20241015	145300	1230681710	19140	19140	19140	19140	38
284	20241015	145200	1229954390	19120	19120	19120	19120	0
285	20241015	145100	1229954390	19120	19120	19120	19120	14
286	20241015	145000	1229686710	19100	19090	19100	19090	51
287	20241015	144900	1228712860	19100	19090	19100	19090	27
288	20241015	144800	1228197300	19080	19080	19080	19080	305
289	20241015	144700	1222377900	19090	19090	19090	19090	17
290	20241015	144600	1222053370	19100	19090	19100	19090	25
291	20241015	144500	1221576010	19090	19090	19090	19090	42
292	20241015	144400	1220774230	19090	19090	19090	19090	34
293	20241015	144300	1220125170	19090	19090	19090	19090	31
294	20241015	144200	1219533380	19090	19090	19090	19090	122
295	20241015	144100	1217204400	19100	19090	19100	19090	38
296	20241015	144000	1216478700	19100	19100	19100	19100	51
297	20241015	143900	1215504600	19100	19100	19100	19100	14
298	20241015	143800	1215237200	19090	19080	19090	19080	21
299	20241015	143700	1214836330	19080	19130	19130	19080	762
300	20241015	143600	1200278060	19120	19120	19130	19120	23
301	20241015	143500	1199838160	19130	19130	19150	19130	33
302	20241015	143400	1199206650	19120	19120	19130	19120	85
303	20241015	143300	1197581110	19120	19120	19120	19110	40
304	20241015	143200	1196816450	19100	19110	19110	19100	347
305	20241015	143100	1190188620	19120	19120	19130	19100	544
306	20241015	143000	1179796250	19130	19130	19150	19130	39
307	20241015	142900	1179049960	19150	19130	19150	19130	62
308	20241015	142800	1177863470	19150	19140	19150	19130	85
309	20241015	142700	1176237090	19140	19140	19140	19140	37
310	20241015	142600	1175528910	19140	19120	19140	19120	67
311	20241015	142500	1174246780	19120	19130	19140	19120	73
312	20241015	142400	1172850440	19140	19130	19140	19120	76
313	20241015	142300	1171396480	19140	19140	19140	19120	105
314	20241015	142200	1169388110	19140	19140	19140	19140	26
315	20241015	142100	1168890470	19140	19130	19140	19120	90
316	20241015	142000	1167169330	19140	19110	19140	19110	45
317	20241015	141900	1166308740	19140	19100	19140	19100	1935
318	20241015	141800	1129349380	19100	19100	19100	19090	66
319	20241015	141700	1128089080	19100	19100	19100	19090	35
320	20241015	141600	1127420700	19090	19100	19100	19090	103
321	20241015	141500	1125454010	19100	19080	19100	19080	33
322	20241015	141400	1124824160	19100	19090	19100	19080	50
323	20241015	141300	1123869730	19080	19080	19090	19080	58
324	20241015	141200	1122762970	19100	19090	19100	19080	77
325	20241015	141100	1121293280	19090	19090	19090	19080	40
326	20241015	141000	1120529720	19090	19070	19090	19060	86
327	20241015	140900	1118889430	19080	19090	19090	19080	64
328	20241015	140800	1117668090	19090	19070	19090	19070	35
329	20241015	140700	1117000200	19090	19080	19100	19070	107
330	20241015	140600	1114958820	19080	19080	19080	19080	22
331	20241015	140500	1114539060	19070	19090	19100	19070	105
332	20241015	140400	1112535380	19100	19080	19100	19070	53
333	20241015	140300	1111523860	19090	19070	19090	19070	70
334	20241015	140200	1110188750	19080	19080	19090	19080	57
335	20241015	140100	1109100960	19090	19080	19100	19070	54
336	20241015	140000	1108070590	19060	19080	19080	19060	142
337	20241015	135900	1105362710	19080	19060	19080	19060	23
338	20241015	135800	1104923890	19060	19080	19080	19060	94
339	20241015	135700	1103131890	19060	19060	19100	19060	41
340	20241015	135600	1102349750	19090	19070	19090	19050	59
341	20241015	135500	1101224850	19090	19040	19090	19040	68
342	20241015	135400	1099929520	19050	19050	19050	19050	35
343	20241015	135300	1099262770	19050	19050	19050	19050	76
344	20241015	135200	1097814970	19050	19030	19050	19030	38
345	20241015	135100	1097091490	19030	19020	19030	19020	28
346	20241015	135000	1096558810	19020	19030	19030	19020	75
347	20241015	134900	1095132110	19040	19080	19090	19040	232
348	20241015	134800	1090711450	19080	19060	19080	19060	20
349	20241015	134700	1090330030	19060	19060	19060	19060	36
350	20241015	134600	1089643870	19060	19050	19060	19050	45
351	20241015	134500	1088786310	19050	19050	19050	19040	119
352	20241015	134400	1086519860	19050	19050	19050	19050	74
353	20241015	134300	1085110160	19060	19060	19060	19060	61
354	20241015	134200	1083947500	19060	19040	19060	19040	34
355	20241015	134100	1083299640	19040	19040	19040	19040	35
356	20241015	134000	1082633240	19040	19020	19040	19020	54
357	20241015	133900	1081605570	19030	19040	19040	19020	124
358	20241015	133800	1079246300	19030	19030	19030	19030	46
359	20241015	133700	1078370920	19030	19040	19040	19030	50
360	20241015	133600	1077419280	19040	19040	19040	19040	33
361	20241015	133500	1076790960	19030	19030	19030	19030	13
362	20241015	133400	1076543570	19010	19010	19010	19010	23
363	20241015	133300	1076106340	19010	19010	19010	19010	23
364	20241015	133200	1075669110	19010	19010	19010	19010	41
365	20241015	133100	1074889700	19010	19020	19030	19010	559
366	20241015	133000	1064260920	19020	19020	19020	19010	25
367	20241015	132900	1063785430	19020	19030	19030	19020	39
368	20241015	132800	1063043510	19020	19030	19030	19010	529
369	20241015	132700	1052985640	19040	19040	19040	19040	24
370	20241015	132600	1052528680	19030	19030	19030	19030	27
371	20241015	132500	1052014870	19020	19000	19020	19000	37
372	20241015	132400	1051311190	19010	19010	19010	19010	14
373	20241015	132300	1051045050	18990	18990	18990	18990	75
374	20241015	132200	1049620800	18990	18990	18990	18990	0
375	20241015	132100	1049620800	18990	18990	18990	18990	34
376	20241015	132000	1048975140	18990	19000	19000	18980	452
377	20241015	131900	1040395270	18990	18990	18990	18990	15
378	20241015	131800	1040110420	18990	18990	18990	18990	20
379	20241015	131700	1039730620	18990	18990	19000	18990	146
380	20241015	131600	1036957940	18990	19020	19020	18990	100
381	20241015	131500	1035057880	19020	19020	19020	19020	14
382	20241015	131400	1034791600	19020	19020	19020	19020	0
383	20241015	131300	1034791600	19020	19030	19030	19020	110
384	20241015	131200	1032698820	19030	19030	19030	19030	5
385	20241015	131100	1032603670	19030	19020	19030	19020	26
386	20241015	131000	1032109140	19020	19000	19020	19000	14
387	20241015	130900	1031842920	19010	19010	19010	19010	14
388	20241015	130800	1031576780	19000	19000	19000	19000	0
389	20241015	130700	1031576780	19000	19000	19000	19000	14
390	20241015	130600	1031310780	19000	19040	19040	19000	806
391	20241015	130500	1015981600	19040	19040	19040	19040	25
392	20241015	130400	1015505600	19040	19040	19040	19040	14
393	20241015	130300	1015239040	19040	19040	19040	19040	24
394	20241015	130200	1014782080	19040	19040	19040	19040	14
395	20241015	130100	1014515520	19040	19040	19040	19040	27
396	20241015	130000	1014001440	19030	19020	19030	19020	29
397	20241015	125900	1013449580	19030	19040	19040	19030	28
398	20241015	125800	1012916600	19040	19050	19050	19040	28
399	20241015	125700	1012383400	19020	19020	19020	19020	300
400	20241015	125600	1006677400	19020	19020	19020	19020	0
401	20241015	125500	1006677400	19020	18990	19020	18990	15
402	20241015	125400	1006392250	18980	18980	18980	18980	0
403	20241015	125300	1006392250	18980	19000	19000	18970	230
404	20241015	125200	1002026620	19000	19050	19050	19000	522
405	20241015	125100	992102160	19020	19020	19020	19020	0
406	20241015	125000	992102160	19020	19020	19020	19020	276
407	20241015	124900	986852640	19010	19010	19010	19010	0
408	20241015	124800	986852640	19010	19000	19010	19000	225
409	20241015	124700	982575530	19000	19000	19000	19000	62
410	20241015	124600	981397530	19020	19050	19050	19020	250
411	20241015	124500	976641810	19040	19040	19040	19040	0
412	20241015	124400	976641810	19040	19030	19040	19030	24
413	20241015	124300	976184950	19030	19030	19030	19030	0
414	20241015	124200	976184950	19030	19030	19030	19030	3
415	20241015	124100	976127860	19030	19040	19050	19030	158
416	20241015	124000	973119010	19040	19040	19050	19020	113
417	20241015	123900	970966830	19020	19030	19030	19020	15
418	20241015	123800	970681390	19020	19020	19020	19020	0
419	20241015	123700	970681390	19020	19000	19020	19000	53
420	20241015	123600	969674090	19000	19000	19000	19000	14
421	20241015	123500	969408090	19000	19000	19000	19000	26
422	20241015	123400	968914090	19000	19000	19000	19000	14
423	20241015	123300	968648090	18990	18990	18990	18990	0
424	20241015	123200	968648090	18990	18990	18990	18990	27
425	20241015	123100	968135360	18990	18990	18990	18990	23
426	20241015	123000	967698590	18990	18990	18990	18990	14
427	20241015	122900	967432730	19000	19000	19000	19000	0
428	20241015	122800	967432730	19000	19010	19010	19000	38
429	20241015	122700	966710450	19010	19010	19010	19010	14
430	20241015	122600	966444310	19010	19010	19010	19010	14
431	20241015	122500	966178170	19010	18960	19010	18960	25
432	20241015	122400	965703070	18970	18960	18970	18960	101
433	20241015	122300	963787320	18960	18980	18980	18960	64
434	20241015	122200	962573540	18980	18990	18990	18980	27
435	20241015	122100	962060950	18990	18990	18990	18990	15
436	20241015	122000	961776100	18970	19010	19010	18970	1636
437	20241015	121900	930693110	19010	19010	19010	19010	28
438	20241015	121800	930160830	19010	19010	19010	19010	125
439	20241015	121700	927784580	19010	19010	19010	19010	114
440	20241015	121600	925617440	18960	18960	18960	18960	0
441	20241015	121500	925617440	18960	18960	18960	18960	158
442	20241015	121400	922621760	18960	18960	18960	18960	13
443	20241015	121300	922375280	18970	18990	19000	18970	66
444	20241015	121200	921121800	18950	18950	18950	18950	0
445	20241015	121100	921121800	18950	18950	18950	18950	51
446	20241015	121000	920155350	18950	19040	19040	18920	2259
447	20241015	120900	877250990	19040	19060	19060	19040	26
448	20241015	120800	876755610	19050	19060	19060	19030	300
449	20241015	120700	871043110	19070	19060	19070	19060	17
450	20241015	120600	870718950	19050	19080	19080	19050	76
451	20241015	120500	869270390	19080	19090	19090	19080	38
452	20241015	120400	868544980	19090	19090	19090	19090	14
453	20241015	120300	868277720	19090	19090	19090	19090	14
454	20241015	120200	868010460	19090	19090	19090	19090	42
455	20241015	120100	867208680	19090	19090	19090	19090	14
456	20241015	120000	866941420	19090	19080	19090	19080	14
457	20241015	115900	866674170	19090	19110	19110	19090	82
458	20241015	115800	865108090	19110	19110	19110	19110	7
459	20241015	115700	864974320	19120	19120	19120	19120	0
460	20241015	115600	864974320	19120	19120	19120	19120	40
461	20241015	115500	864209520	19120	19120	19120	19110	74
462	20241015	115400	862794670	19120	19110	19120	19110	15
463	20241015	115300	862507880	19120	19120	19120	19120	24
464	20241015	115200	862049000	19120	19120	19120	19120	25
465	20241015	115100	861571000	19120	19120	19120	19120	14
466	20241015	115000	861303320	19120	19120	19120	19120	26
467	20241015	114900	860806200	19110	19120	19120	19110	16
468	20241015	114800	860500300	19110	19110	19110	19110	14
469	20241015	114700	860232760	19110	19110	19110	19110	14
470	20241015	114600	859965220	19110	19120	19120	19110	43
471	20241015	114500	859143160	19120	19120	19120	19120	14
472	20241015	114400	858875480	19120	19120	19120	19120	0
473	20241015	114300	858875480	19120	19130	19130	19120	41
474	20241015	114200	858091430	19130	19130	19130	19130	14
475	20241015	114100	857823610	19130	19130	19130	19130	14
476	20241015	114000	857555790	19100	19090	19100	19090	4
477	20241015	113900	857479420	19090	19090	19090	19090	71
478	20241015	113800	856124030	19080	19090	19090	19080	15
479	20241015	113700	855837690	19090	19090	19090	19090	14
480	20241015	113600	855570430	19090	19090	19090	19090	26
481	20241015	113500	855074090	19090	19100	19100	19090	42
482	20241015	113400	854272020	19110	19100	19110	19100	24
483	20241015	113300	853813480	19110	19130	19130	19100	1441
484	20241015	113200	826287650	19130	19130	19130	19130	0
485	20241015	113100	826287650	19130	19150	19150	19130	506
486	20241015	113000	816603770	19160	19150	19160	19150	15
487	20241015	112900	816316380	19160	19160	19160	19160	73
488	20241015	112800	814917700	19160	19160	19160	19160	0
489	20241015	112700	814917700	19160	19160	19160	19160	0
490	20241015	112600	814917700	19160	19160	19160	19160	10
491	20241015	112500	814726100	19160	19150	19160	19150	14
492	20241015	112400	814457900	19160	19160	19160	19160	0
493	20241015	112300	814457900	19160	19150	19160	19150	162
494	20241015	112200	811355480	19150	19150	19150	19150	1
495	20241015	112100	811336330	19150	19150	19150	19150	10
496	20241015	112000	811144830	19150	19150	19150	19150	187
497	20241015	111900	807563780	19140	19140	19140	19140	0
498	20241015	111800	807563780	19140	19140	19140	19140	10
499	20241015	111700	807372380	19140	19140	19140	19140	0
500	20241015	111600	807372380	19140	19140	19140	19140	41
501	20241015	111500	806587640	19130	19130	19130	19130	0
502	20241015	111400	806587640	19130	19130	19130	19130	50
503	20241015	111300	805631140	19130	19120	19130	19120	16
504	20241015	111200	805325110	19130	19130	19130	19130	20
505	20241015	111100	804942510	19130	19130	19130	19130	14
506	20241015	111000	804674690	19130	19120	19130	19120	38
507	20241015	110900	803947780	19120	19120	19120	19120	5
508	20241015	110800	803852180	19120	19120	19120	19120	0
509	20241015	110700	803852180	19120	19120	19120	19120	26
510	20241015	110600	803355060	19120	19120	19120	19120	23
511	20241015	110500	802915300	19120	19120	19120	19120	24
512	20241015	110400	802456420	19120	19120	19120	19120	27
513	20241015	110300	801940180	19110	19120	19120	19110	65
514	20241015	110200	800697880	19120	19120	19120	19120	547
515	20241015	110100	790239240	19130	19130	19130	19130	26
516	20241015	110000	789741860	19130	19120	19130	19120	21
517	20241015	105900	789340150	19130	19140	19140	19130	28
518	20241015	105800	788804370	19140	19140	19140	19140	45
519	20241015	105700	787943070	19150	19150	19150	19150	14
520	20241015	105600	787674970	19150	19150	19150	19150	0
521	20241015	105500	787674970	19150	19140	19150	19140	23
522	20241015	105400	787234650	19140	19150	19150	19140	141
523	20241015	105300	784535810	19150	19150	19150	19150	28
524	20241015	105200	783999610	19150	19150	19150	19150	5
525	20241015	105100	783903860	19150	19150	19150	19150	14
526	20241015	105000	783635760	19140	19130	19140	19130	137
527	20241015	104900	781013620	19130	19130	19130	19130	96
528	20241015	104800	779177140	19130	19130	19130	19130	143
529	20241015	104700	776441550	19130	19120	19130	19120	33
530	20241015	104600	775810390	19120	19100	19120	19100	1139
531	20241015	104500	754049720	19100	19100	19100	19100	24
532	20241015	104400	753591320	19100	19100	19100	19100	186
533	20241015	104300	750038720	19100	19100	19100	19100	0
534	20241015	104200	750038720	19100	19090	19100	19090	31
535	20241015	104100	749446650	19090	19090	19090	19090	65
536	20241015	104000	748205800	19090	19080	19090	19080	51
537	20241015	103900	747232250	19080	19080	19080	19080	1
538	20241015	103800	747213170	19070	19070	19070	19070	46
539	20241015	103700	746335950	19070	19070	19070	19070	12
540	20241015	103600	746107110	19060	19060	19060	19060	31
541	20241015	103500	745516250	19050	19050	19050	19050	423
542	20241015	103400	737458100	19040	19040	19040	19040	1
543	20241015	103300	737439060	19050	19050	19050	19050	5
544	20241015	103200	737343810	19020	19020	19020	19020	10
545	20241015	103100	737153610	19020	19040	19040	19020	201
546	20241015	103000	733330470	19040	19030	19040	19030	11
547	20241015	102900	733121040	19010	19030	19030	19010	99
548	20241015	102800	731239030	19050	19030	19050	19030	118
549	20241015	102700	728993230	19030	19030	19030	19030	52
550	20241015	102600	728003670	19030	19030	19030	19030	20
551	20241015	102500	727623070	19030	19030	19060	19030	63
552	20241015	102400	726423890	19030	19010	19030	19010	246
553	20241015	102300	721743730	19030	19030	19030	19030	263
554	20241015	102200	716738840	19030	19030	19030	19030	16
555	20241015	102100	716434360	19030	19090	19090	19030	4
556	20241015	102000	716358180	19090	19000	19090	19000	452
557	20241015	101900	707740610	19000	19000	19000	19000	99
558	20241015	101800	705859610	19000	18960	19000	18960	834
559	20241015	101700	690013710	19060	18960	19060	18960	113
560	20241015	101600	687860030	18960	18940	18960	18940	25
561	20241015	101500	687386450	18940	18930	19070	18930	229
562	20241015	101400	683021010	18910	18920	18920	18910	78
563	20241015	101300	681545620	18880	18880	18880	18880	0
564	20241015	101200	681545620	18880	18880	18880	18880	0
565	20241015	101100	681545620	18880	18880	18880	18880	0
566	20241015	101000	681545620	18880	18900	18920	18880	10
567	20241015	100900	681356480	18940	18980	18980	18940	1183
568	20241015	100800	658927270	18980	18980	18980	18980	0
569	20241015	100700	658927270	18980	18980	18980	18980	0
570	20241015	100600	658927270	18980	18980	18980	18980	20
571	20241015	100500	658547670	18980	18980	18980	18980	10
572	20241015	100400	658357870	18970	18980	19040	18970	25
573	20241015	100300	657883230	18980	18960	18980	18960	71
574	20241015	100200	656536450	18940	18940	18940	18940	0
575	20241015	100100	656536450	18940	18940	18940	18940	0
576	20241015	100000	656536450	18940	18960	18960	18940	11
577	20241015	095900	656327910	18970	18970	18970	18970	0
578	20241015	095800	656327910	18970	18970	18970	18970	105
579	20241015	095700	654336060	18980	18960	18980	18960	500
580	20241015	095600	644851740	18990	18790	18990	18790	709
581	20241015	095500	631484580	18790	18830	18860	18790	23
582	20241015	095400	631051460	18800	18800	18800	18800	336
583	20241015	095300	624734660	18790	18860	18880	18790	732
584	20241015	095200	610930190	18860	18780	19080	18780	7453
585	20241015	095100	470696770	18800	18760	18800	18760	3814
586	20241015	095000	399128270	18760	18740	18760	18740	34
587	20241015	094900	398490630	18760	18750	18760	18740	112
588	20241015	094800	396391100	18760	18750	18760	18730	3630
589	20241015	094700	328292460	18760	18790	18790	18750	315
590	20241015	094600	322382470	18790	18810	18810	18790	39
591	20241015	094500	321649150	18830	18980	18980	18830	2240
592	20241015	094400	279311950	18940	18930	18940	18910	32
593	20241015	094300	278706580	18950	18950	18950	18950	0
594	20241015	094200	278706580	18950	18950	18950	18950	1
595	20241015	094100	278687630	18950	18950	18950	18950	1
596	20241015	094000	278668680	18960	18930	18960	18930	12
597	20241015	093900	278441260	18930	18930	18930	18930	11
598	20241015	093800	278233030	18930	18930	18930	18930	56
599	20241015	093700	277172950	18920	18920	18920	18920	1
600	20241015	093600	277154030	18920	18930	18930	18920	58
601	20241015	093500	276056190	18930	18940	18970	18930	28
602	20241015	093400	275525710	18930	18950	18950	18930	215
603	20241015	093300	271452940	18970	18970	18970	18970	100
604	20241015	093200	269555940	18970	18970	18970	18970	0
605	20241015	093100	269555940	18970	18970	18970	18970	30
606	20241015	093000	268986840	18980	18950	18980	18950	233
607	20241015	092900	264568750	18960	18960	18960	18960	10
608	20241015	092800	264379150	18960	18960	18960	18960	12
609	20241015	092700	264151630	18960	18950	18960	18950	139
610	20241015	092600	261516700	18940	19050	19050	18940	4109
611	20241015	092500	183333560	19070	19050	19070	19050	12
612	20241015	092400	183104780	19060	19060	19060	19060	13
613	20241015	092300	182857000	19050	19060	19060	19050	468
614	20241015	092200	173940950	19060	19070	19070	19060	504
615	20241015	092100	164334310	19070	19070	19070	19070	10
616	20241015	092000	164143610	19080	19100	19100	19080	201
617	20241015	091900	160307520	19100	19100	19100	19100	15
618	20241015	091800	160021020	19100	19070	19100	19070	285
619	20241015	091700	154577750	19100	19080	19120	19080	1073
620	20241015	091600	134085030	19080	19080	19080	19080	10
621	20241015	091500	133894230	19080	19090	19090	19080	31
622	20241015	091400	133302730	19100	19110	19110	19100	39
623	20241015	091300	132557730	19120	19130	19130	19120	449
624	20241015	091200	123970670	19130	19180	19180	19130	285
625	20241015	091100	118514810	19180	19180	19180	19180	247
626	20241015	091000	113777350	19190	19140	19200	19140	2031
627	20241015	090900	74848080	19110	19080	19130	19080	772
628	20241015	090800	60091690	19070	19040	19070	19040	142
629	20241015	090700	57386340	19050	19050	19050	19050	255
630	20241015	090600	52528590	19050	19010	19050	19010	662
631	20241015	090500	39939890	19000	18980	19000	18980	287
632	20241015	090400	34492430	18980	18990	19000	18980	61
633	20241015	090300	33334030	18970	18910	18980	18910	432
634	20241015	090200	25149830	18900	18900	18900	18890	127
635	20241015	090100	22749630	18890	18890	18890	18890	10
636	20241015	090000	22560730	18960	18960	18960	18940	1190