KissMeData/069080/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	195700	3194520430	17950	17950	17950	17950	3493
3	20241008	195600	3194520430	17950	17950	17950	17950	0
4	20241008	195500	3194520430	17950	17950	17950	17950	0
5	20241008	195400	3194520430	17950	17950	17950	17950	0
6	20241008	195300	3194520430	17950	17950	17950	17950	0
7	20241008	195200	3194520430	17950	17950	17950	17950	0
8	20241008	195100	3194520430	17950	17950	17950	17950	0
9	20241008	195000	3194520430	17950	17950	17950	17950	0
10	20241008	194900	3194520430	17950	17950	17950	17950	0
11	20241008	194800	3194520430	17950	17950	17950	17950	0
12	20241008	194700	3194520430	17950	17950	17950	17950	0
13	20241008	194600	3194520430	17950	17950	17950	17950	0
14	20241008	194500	3194520430	17950	17950	17950	17950	0
15	20241008	194400	3194520430	17950	17950	17950	17950	0
16	20241008	194300	3194520430	17950	17950	17950	17950	0
17	20241008	194200	3194520430	17950	17950	17950	17950	0
18	20241008	194100	3194520430	17950	17950	17950	17950	0
19	20241008	194000	3194520430	17950	17950	17950	17950	0
20	20241008	193900	3194520430	17950	17950	17950	17950	0
21	20241008	193800	3194520430	17950	17950	17950	17950	0
22	20241008	193700	3194520430	17950	17950	17950	17950	0
23	20241008	193600	3194520430	17950	17950	17950	17950	0
24	20241008	193500	3194520430	17950	17950	17950	17950	0
25	20241008	193400	3194520430	17950	17950	17950	17950	0
26	20241008	193300	3194520430	17950	17950	17950	17950	0
27	20241008	193200	3194520430	17950	17950	17950	17950	0
28	20241008	193100	3194520430	17950	17950	17950	17950	0
29	20241008	193000	3194520430	17950	17950	17950	17950	0
30	20241008	192900	3194520430	17950	17950	17950	17950	0
31	20241008	192800	3194520430	17950	17950	17950	17950	0
32	20241008	192700	3194520430	17950	17950	17950	17950	3493
33	20241008	192600	3194520430	17950	17950	17950	17950	0
34	20241008	192500	3194520430	17950	17950	17950	17950	0
35	20241008	192400	3194520430	17950	17950	17950	17950	0
36	20241008	192300	3194520430	17950	17950	17950	17950	0
37	20241008	192200	3194520430	17950	17950	17950	17950	0
38	20241008	192100	3194520430	17950	17950	17950	17950	0
39	20241008	192000	3194520430	17950	17950	17950	17950	0
40	20241008	191900	3194520430	17950	17950	17950	17950	0
41	20241008	191800	3194520430	17950	17950	17950	17950	0
42	20241008	191700	3194520430	17950	17950	17950	17950	0
43	20241008	191600	3194520430	17950	17950	17950	17950	0
44	20241008	191500	3194520430	17950	17950	17950	17950	0
45	20241008	191400	3194520430	17950	17950	17950	17950	0
46	20241008	191300	3194520430	17950	17950	17950	17950	0
47	20241008	191200	3194520430	17950	17950	17950	17950	0
48	20241008	191100	3194520430	17950	17950	17950	17950	0
49	20241008	191000	3194520430	17950	17950	17950	17950	0
50	20241008	190900	3194520430	17950	17950	17950	17950	0
51	20241008	190800	3194520430	17950	17950	17950	17950	0
52	20241008	190700	3194520430	17950	17950	17950	17950	0
53	20241008	190600	3194520430	17950	17950	17950	17950	0
54	20241008	190500	3194520430	17950	17950	17950	17950	0
55	20241008	190400	3194520430	17950	17950	17950	17950	0
56	20241008	190300	3194520430	17950	17950	17950	17950	0
57	20241008	190200	3194520430	17950	17950	17950	17950	0
58	20241008	190100	3194520430	17950	17950	17950	17950	0
59	20241008	190000	3194520430	17950	17950	17950	17950	0
60	20241008	185900	3194520430	17950	17950	17950	17950	0
61	20241008	185800	3194520430	17950	17950	17950	17950	0
62	20241008	185700	3194520430	17950	17950	17950	17950	3493
63	20241008	185600	3194520430	17950	17950	17950	17950	0
64	20241008	185500	3194520430	17950	17950	17950	17950	0
65	20241008	185400	3194520430	17950	17950	17950	17950	0
66	20241008	185300	3194520430	17950	17950	17950	17950	0
67	20241008	185200	3194520430	17950	17950	17950	17950	0
68	20241008	185100	3194520430	17950	17950	17950	17950	0
69	20241008	185000	3194520430	17950	17950	17950	17950	0
70	20241008	184900	3194520430	17950	17950	17950	17950	0
71	20241008	184800	3194520430	17950	17950	17950	17950	0
72	20241008	184700	3194520430	17950	17950	17950	17950	0
73	20241008	184600	3194520430	17950	17950	17950	17950	0
74	20241008	184500	3194520430	17950	17950	17950	17950	0
75	20241008	184400	3194520430	17950	17950	17950	17950	0
76	20241008	184300	3194520430	17950	17950	17950	17950	0
77	20241008	184200	3194520430	17950	17950	17950	17950	0
78	20241008	184100	3194520430	17950	17950	17950	17950	0
79	20241008	184000	3194520430	17950	17950	17950	17950	0
80	20241008	183900	3194520430	17950	17950	17950	17950	0
81	20241008	183800	3194520430	17950	17950	17950	17950	0
82	20241008	183700	3194520430	17950	17950	17950	17950	0
83	20241008	183600	3194520430	17950	17950	17950	17950	0
84	20241008	183500	3194520430	17950	17950	17950	17950	0
85	20241008	183400	3194520430	17950	17950	17950	17950	0
86	20241008	183300	3194520430	17950	17950	17950	17950	0
87	20241008	183200	3194520430	17950	17950	17950	17950	0
88	20241008	183100	3194520430	17950	17950	17950	17950	0
89	20241008	183000	3194520430	17950	17950	17950	17950	0
90	20241008	182900	3194520430	17950	17950	17950	17950	0
91	20241008	182800	3194520430	17950	17950	17950	17950	0
92	20241008	182700	3194520430	17950	17950	17950	17950	3493
93	20241008	182600	3194520430	17950	17950	17950	17950	0
94	20241008	182500	3194520430	17950	17950	17950	17950	0
95	20241008	182400	3194520430	17950	17950	17950	17950	0
96	20241008	182300	3194520430	17950	17950	17950	17950	0
97	20241008	182200	3194520430	17950	17950	17950	17950	0
98	20241008	182100	3194520430	17950	17950	17950	17950	0
99	20241008	182000	3194520430	17950	17950	17950	17950	0
100	20241008	181900	3194520430	17950	17950	17950	17950	0
101	20241008	181800	3194520430	17950	17950	17950	17950	0
102	20241008	181700	3194520430	17950	17950	17950	17950	0
103	20241008	181600	3194520430	17950	17950	17950	17950	0
104	20241008	181500	3194520430	17950	17950	17950	17950	0
105	20241008	181400	3194520430	17950	17950	17950	17950	0
106	20241008	181300	3194520430	17950	17950	17950	17950	0
107	20241008	181200	3194520430	17950	17950	17950	17950	0
108	20241008	181100	3194520430	17950	17950	17950	17950	0
109	20241008	181000	3194520430	17950	17950	17950	17950	0
110	20241008	180900	3194520430	17950	17950	17950	17950	0
111	20241008	180800	3194520430	17950	17950	17950	17950	0
112	20241008	180700	3194520430	17950	17950	17950	17950	0
113	20241008	180600	3194520430	17950	17950	17950	17950	0
114	20241008	180500	3194520430	17950	17950	17950	17950	0
115	20241008	180400	3194520430	17950	17950	17950	17950	0
116	20241008	180300	3194520430	17950	17950	17950	17950	0
117	20241008	180200	3194520430	17950	17950	17950	17950	0
118	20241008	180100	3194520430	17950	17950	17950	17950	0
119	20241008	180000	3194520430	17950	17950	17950	17950	0
120	20241008	175900	3194520430	17950	17950	17950	17950	0
121	20241008	175800	3194520430	17950	17950	17950	17950	0
122	20241008	175700	3194520430	17950	17950	17950	17950	3493
123	20241008	175600	3194520430	17950	17950	17950	17950	0
124	20241008	175500	3194520430	17950	17950	17950	17950	0
125	20241008	175400	3194520430	17950	17950	17950	17950	0
126	20241008	175300	3194520430	17950	17950	17950	17950	0
127	20241008	175200	3194520430	17950	17950	17950	17950	0
128	20241008	175100	3194520430	17950	17950	17950	17950	0
129	20241008	175000	3194520430	17950	17950	17950	17950	0
130	20241008	174900	3194520430	17950	17950	17950	17950	0
131	20241008	174800	3194520430	17950	17950	17950	17950	0
132	20241008	174700	3194520430	17950	17950	17950	17950	0
133	20241008	174600	3194520430	17950	17950	17950	17950	0
134	20241008	174500	3194520430	17950	17950	17950	17950	0
135	20241008	174400	3194520430	17950	17950	17950	17950	0
136	20241008	174300	3194520430	17950	17950	17950	17950	0
137	20241008	174200	3194520430	17950	17950	17950	17950	0
138	20241008	174100	3194520430	17950	17950	17950	17950	0
139	20241008	174000	3194520430	17950	17950	17950	17950	0
140	20241008	173900	3194520430	17950	17950	17950	17950	0
141	20241008	173800	3194520430	17950	17950	17950	17950	0
142	20241008	173700	3194520430	17950	17950	17950	17950	0
143	20241008	173600	3194520430	17950	17950	17950	17950	0
144	20241008	173500	3194520430	17950	17950	17950	17950	0
145	20241008	173400	3194520430	17950	17950	17950	17950	0
146	20241008	173300	3194520430	17950	17950	17950	17950	0
147	20241008	173200	3194520430	17950	17950	17950	17950	0
148	20241008	173100	3194520430	17950	17950	17950	17950	0
149	20241008	173000	3194520430	17950	17950	17950	17950	0
150	20241008	172900	3194520430	17950	17950	17950	17950	0
151	20241008	172800	3194520430	17950	17950	17950	17950	0
152	20241008	172700	3194520430	17950	17950	17950	17950	3493
153	20241008	172600	3194520430	17950	17950	17950	17950	0
154	20241008	172500	3194520430	17950	17950	17950	17950	0
155	20241008	172400	3194520430	17950	17950	17950	17950	0
156	20241008	172300	3194520430	17950	17950	17950	17950	0
157	20241008	172200	3194520430	17950	17950	17950	17950	0
158	20241008	172100	3194520430	17950	17950	17950	17950	0
159	20241008	172000	3194520430	17950	17950	17950	17950	0
160	20241008	171900	3194520430	17950	17950	17950	17950	0
161	20241008	171800	3194520430	17950	17950	17950	17950	0
162	20241008	171700	3194520430	17950	17950	17950	17950	0
163	20241008	171600	3194520430	17950	17950	17950	17950	0
164	20241008	171500	3194520430	17950	17950	17950	17950	0
165	20241008	171400	3194520430	17950	17950	17950	17950	0
166	20241008	171300	3194520430	17950	17950	17950	17950	0
167	20241008	171200	3194520430	17950	17950	17950	17950	0
168	20241008	171100	3194520430	17950	17950	17950	17950	0
169	20241008	171000	3194520430	17950	17950	17950	17950	0
170	20241008	170900	3194520430	17950	17950	17950	17950	0
171	20241008	170800	3194520430	17950	17950	17950	17950	0
172	20241008	170700	3194520430	17950	17950	17950	17950	0
173	20241008	170600	3194520430	17950	17950	17950	17950	0
174	20241008	170500	3194520430	17950	17950	17950	17950	0
175	20241008	170400	3194520430	17950	17950	17950	17950	0
176	20241008	170300	3194520430	17950	17950	17950	17950	0
177	20241008	170200	3194520430	17950	17950	17950	17950	0
178	20241008	170100	3194520430	17950	17950	17950	17950	0
179	20241008	170000	3194520430	17950	17950	17950	17950	0
180	20241008	165900	3194520430	17950	17950	17950	17950	0
181	20241008	165800	3194520430	17950	17950	17950	17950	0
182	20241008	165700	3194520430	17950	17950	17950	17950	3493
183	20241008	165600	3194520430	17950	17950	17950	17950	0
184	20241008	165500	3194520430	17950	17950	17950	17950	0
185	20241008	165400	3194520430	17950	17950	17950	17950	0
186	20241008	165300	3194520430	17950	17950	17950	17950	0
187	20241008	165200	3194520430	17950	17950	17950	17950	0
188	20241008	165100	3194520430	17950	17950	17950	17950	0
189	20241008	165000	3194520430	17950	17950	17950	17950	0
190	20241008	164900	3194520430	17950	17950	17950	17950	0
191	20241008	164800	3194520430	17950	17950	17950	17950	0
192	20241008	164700	3194520430	17950	17950	17950	17950	0
193	20241008	164600	3194520430	17950	17950	17950	17950	0
194	20241008	164500	3194520430	17950	17950	17950	17950	0
195	20241008	164400	3194520430	17950	17950	17950	17950	0
196	20241008	164300	3194520430	17950	17950	17950	17950	0
197	20241008	164200	3194520430	17950	17950	17950	17950	0
198	20241008	164100	3194520430	17950	17950	17950	17950	0
199	20241008	164000	3194520430	17950	17950	17950	17950	0
200	20241008	163900	3194520430	17950	17950	17950	17950	0
201	20241008	163800	3194520430	17950	17950	17950	17950	0
202	20241008	163700	3194520430	17950	17950	17950	17950	0
203	20241008	163600	3194520430	17950	17950	17950	17950	0
204	20241008	163500	3194520430	17950	17950	17950	17950	0
205	20241008	163400	3194520430	17950	17950	17950	17950	0
206	20241008	163300	3194520430	17950	17950	17950	17950	0
207	20241008	163200	3194520430	17950	17950	17950	17950	0
208	20241008	163100	3194520430	17950	17950	17950	17950	0
209	20241008	163000	3194520430	17950	17950	17950	17950	0
210	20241008	162900	3194520430	17950	17950	17950	17950	0
211	20241008	162800	3194520430	17950	17950	17950	17950	0
212	20241008	162700	3194520430	17950	17950	17950	17950	3493
213	20241008	162600	3194520430	17950	17950	17950	17950	0
214	20241008	162500	3194520430	17950	17950	17950	17950	0
215	20241008	162400	3194520430	17950	17950	17950	17950	0
216	20241008	162300	3194520430	17950	17950	17950	17950	0
217	20241008	162200	3194520430	17950	17950	17950	17950	0
218	20241008	162100	3194520430	17950	17950	17950	17950	0
219	20241008	162000	3194520430	17950	17950	17950	17950	0
220	20241008	161900	3194520430	17950	17950	17950	17950	0
221	20241008	161800	3194520430	17950	17950	17950	17950	0
222	20241008	161700	3194520430	17950	17950	17950	17950	0
223	20241008	161600	3194520430	17950	17950	17950	17950	0
224	20241008	161500	3194520430	17950	17950	17950	17950	0
225	20241008	161400	3194520430	17950	17950	17950	17950	0
226	20241008	161300	3194520430	17950	17950	17950	17950	0
227	20241008	161200	3194520430	17950	17950	17950	17950	0
228	20241008	161100	3194520430	17950	17950	17950	17950	0
229	20241008	161000	3194520430	17950	17950	17950	17950	0
230	20241008	160900	3194520430	17950	17950	17950	17950	0
231	20241008	160800	3194520430	17950	17950	17950	17950	0
232	20241008	160700	3194520430	17950	17950	17950	17950	0
233	20241008	160600	3194520430	17950	17950	17950	17950	0
234	20241008	160500	3194520430	17950	17950	17950	17950	0
235	20241008	160400	3194520430	17950	17950	17950	17950	0
236	20241008	160300	3194520430	17950	17950	17950	17950	0
237	20241008	160200	3194520430	17950	17950	17950	17950	0
238	20241008	160100	3194520430	17950	17950	17950	17950	0
239	20241008	160000	3194520430	17950	17950	17950	17950	0
240	20241008	155900	3194520430	17950	17950	17950	17950	0
241	20241008	155800	3194520430	17950	17950	17950	17950	0
242	20241008	155700	3194520430	17950	17950	17950	17950	3493
243	20241008	155600	3194520430	17950	17950	17950	17950	0
244	20241008	155500	3194520430	17950	17950	17950	17950	0
245	20241008	155400	3194520430	17950	17950	17950	17950	0
246	20241008	155300	3194520430	17950	17950	17950	17950	0
247	20241008	155200	3194520430	17950	17950	17950	17950	0
248	20241008	155100	3194520430	17950	17950	17950	17950	0
249	20241008	155000	3194520430	17950	17950	17950	17950	0
250	20241008	154900	3194520430	17950	17950	17950	17950	0
251	20241008	154800	3194520430	17950	17950	17950	17950	0
252	20241008	154700	3194520430	17950	17950	17950	17950	0
253	20241008	154600	3194520430	17950	17950	17950	17950	0
254	20241008	154500	3194520430	17950	17950	17950	17950	0
255	20241008	154400	3194520430	17950	17950	17950	17950	0
256	20241008	154300	3194520430	17950	17950	17950	17950	0
257	20241008	154200	3194520430	17950	17950	17950	17950	0
258	20241008	154100	3194520430	17950	17950	17950	17950	0
259	20241008	154000	3194520430	17950	17950	17950	17950	0
260	20241008	153900	3194520430	17950	17950	17950	17950	0
261	20241008	153800	3194520430	17950	17950	17950	17950	0
262	20241008	153700	3194520430	17950	17950	17950	17950	0
263	20241008	153600	3194520430	17950	17950	17950	17950	0
264	20241008	153500	3194520430	17950	17950	17950	17950	0
265	20241008	153400	3194520430	17950	17950	17950	17950	0
266	20241008	153300	3194520430	17950	17950	17950	17950	0
267	20241008	153200	3194520430	17950	17950	17950	17950	0
268	20241008	153100	3194520430	17950	17950	17950	17950	0
269	20241008	153000	3194520430	17950	17950	17950	17950	3493
270	20241008	152900	3131821080	17950	17950	17950	17950	0
271	20241008	152800	3131821080	17950	17950	17950	17950	0
272	20241008	152700	3131821080	17950	17950	17950	17950	0
273	20241008	152600	3131821080	17950	17950	17950	17950	0
274	20241008	152500	3131821080	17950	17950	17950	17950	0
275	20241008	152400	3131821080	17950	17950	17950	17950	0
276	20241008	152300	3131821080	17950	17950	17950	17950	0
277	20241008	152200	3131821080	17950	17950	17950	17950	0
278	20241008	152100	3131821080	17950	17950	17950	17950	0
279	20241008	152000	3131821080	17950	17950	17950	17950	0
280	20241008	151900	3131821080	17950	17940	17950	17940	122
281	20241008	151800	3129631220	17940	17970	17970	17940	492
282	20241008	151700	3120799560	17950	17960	17980	17950	332
283	20241008	151600	3114836100	17970	17970	17970	17950	441
284	20241008	151500	3106911620	17960	17940	17970	17940	179
285	20241008	151400	3103697070	17940	17960	17960	17940	21
286	20241008	151300	3103320120	17950	17950	17960	17950	6
287	20241008	151200	3103212410	17950	17960	17970	17950	1018
288	20241008	151100	3084931560	17960	17960	17970	17960	80
289	20241008	151000	3083494680	17960	17980	17980	17960	11
290	20241008	150900	3083297020	17960	17970	18000	17960	222
291	20241008	150800	3079305050	17950	17960	17970	17950	280
292	20241008	150700	3074276960	17950	17950	17950	17950	9
293	20241008	150600	3074115410	17950	17950	17970	17950	233
294	20241008	150500	3069932040	17940	17950	17950	17940	54
295	20241008	150400	3068963060	17950	17960	17970	17950	24
296	20241008	150300	3068531980	17970	17950	17970	17950	140
297	20241008	150200	3066016280	17950	17950	17950	17950	8
298	20241008	150100	3065872680	17970	17950	17970	17950	571
299	20241008	150000	3055616460	17950	17930	17970	17930	322
300	20241008	145900	3049838440	17930	17930	17940	17930	237
301	20241008	145800	3045588440	17930	17930	17940	17930	79
302	20241008	145700	3044171500	17930	17920	17930	17920	174
303	20241008	145600	3041051840	17920	17910	17920	17910	401
304	20241008	145500	3033866140	17920	17910	17920	17910	47
305	20241008	145400	3033024250	17910	17900	17910	17900	28
306	20241008	145300	3032522930	17900	17920	17920	17900	732
307	20241008	145200	3019409890	17920	17950	17950	17920	605
308	20241008	145100	3008556230	17960	17960	17970	17960	338
309	20241008	145000	3002484140	17970	17960	17970	17960	41
310	20241008	144900	3001747410	17960	17950	17970	17950	22
311	20241008	144800	3001352170	17960	17950	17960	17950	163
312	20241008	144700	2998424730	17960	17950	17960	17950	183
313	20241008	144600	2995139120	17950	17950	17960	17950	226
314	20241008	144500	2991080970	17960	17930	17960	17930	327
315	20241008	144400	2985211960	17940	17930	17940	17930	185
316	20241008	144300	2981893100	17930	17930	17940	17930	19
317	20241008	144200	2981552390	17930	17940	17940	17930	158
318	20241008	144100	2978717910	17940	17930	17940	17930	41
319	20241008	144000	2977982410	17930	17930	17930	17930	24
320	20241008	143900	2977552090	17930	17940	17940	17930	121
321	20241008	143800	2975381420	17930	17930	17930	17930	9
322	20241008	143700	2975220050	17920	17920	17920	17920	5
323	20241008	143600	2975130450	17920	17900	17920	17900	38
324	20241008	143500	2974450040	17910	17910	17930	17910	41
325	20241008	143400	2973715670	17910	17900	17910	17900	327
326	20241008	143300	2967861580	17900	17910	17910	17900	458
327	20241008	143200	2959658850	17920	17930	17940	17920	204
328	20241008	143100	2955999490	17930	17920	17930	17920	28
329	20241008	143000	2955497490	17930	17930	17930	17930	142
330	20241008	142900	2952951430	17930	17930	17940	17930	24
331	20241008	142800	2952520950	17940	17940	17940	17940	37
332	20241008	142700	2951857170	17920	17920	17940	17920	180
333	20241008	142600	2948629290	17930	17930	17930	17910	846
334	20241008	142500	2933465830	17940	17940	17940	17940	38
335	20241008	142400	2932784110	17920	17940	17940	17920	67
336	20241008	142300	2931582210	17930	17930	17930	17930	0
337	20241008	142200	2931582210	17930	17940	17940	17930	74
338	20241008	142100	2930255020	17940	17930	17940	17930	73
339	20241008	142000	2928945800	17940	17940	17940	17940	50
340	20241008	141900	2928048800	17940	17940	17940	17920	140
341	20241008	141800	2925539200	17940	17940	17950	17930	345
342	20241008	141700	2919350300	17940	17940	17940	17940	273
343	20241008	141600	2914452680	17940	17950	17950	17940	361
344	20241008	141500	2907975970	17940	17940	17940	17940	20
345	20241008	141400	2907617170	17950	17950	17950	17950	41
346	20241008	141300	2906881220	17940	17940	17940	17940	215
347	20241008	141200	2903024120	17930	17930	17930	17930	6
348	20241008	141100	2902916540	17940	17940	17940	17940	0
349	20241008	141000	2902916540	17940	17950	17950	17940	228
350	20241008	140900	2898825220	17940	17930	17940	17930	38
351	20241008	140800	2898143770	17930	17950	17950	17930	555
352	20241008	140700	2888185960	17950	17960	17970	17950	615
353	20241008	140600	2877144590	17950	17980	17980	17950	546
354	20241008	140500	2867335440	17980	18000	18000	17980	233
355	20241008	140400	2863141920	18000	18010	18010	18000	12
356	20241008	140300	2862925850	18010	18010	18020	18010	105
357	20241008	140200	2861034510	18010	18020	18020	18010	140
358	20241008	140100	2858513060	18010	18010	18010	18010	855
359	20241008	140000	2843114510	18020	18010	18020	18010	731
360	20241008	135900	2829948000	18020	18020	18020	18020	189
361	20241008	135800	2826542220	18020	18010	18020	18010	351
362	20241008	135700	2820220210	18020	18020	18020	18020	368
363	20241008	135600	2813588850	18010	18020	18020	18010	496
364	20241008	135500	2804651480	18020	18010	18020	18010	341
365	20241008	135400	2798509190	18010	18010	18010	18010	516
366	20241008	135300	2789216030	18010	18010	18010	18010	2
367	20241008	135200	2789180010	18010	18010	18010	18010	130
368	20241008	135100	2786838710	18010	18010	18010	18010	263
369	20241008	135000	2782102080	18010	18000	18010	18000	281
370	20241008	134900	2777041550	18010	18010	18020	18000	881
371	20241008	134800	2761179120	18000	17980	18020	17980	249
372	20241008	134700	2756693470	17980	17980	18000	17980	317
373	20241008	134600	2750991000	17990	17990	17990	17980	8
374	20241008	134500	2750847100	17990	17990	17990	17990	152
375	20241008	134400	2748112620	17980	17980	17980	17980	6
376	20241008	134300	2748004740	17980	17980	17990	17980	324
377	20241008	134200	2742177620	17980	18020	18020	17980	2196
378	20241008	134100	2702646360	18020	18010	18020	18010	187
379	20241008	134000	2699276700	18020	18020	18020	18020	221
380	20241008	133900	2695294280	18020	18010	18020	18010	512
381	20241008	133800	2686068080	18020	18020	18020	18020	505
382	20241008	133700	2676967980	18020	18020	18020	18020	786
383	20241008	133600	2662804260	18020	18020	18020	18020	294
384	20241008	133500	2657506380	18020	18010	18020	18010	267
385	20241008	133400	2652695140	18010	18020	18020	18010	109
386	20241008	133300	2650731050	18020	18020	18020	18020	149
387	20241008	133200	2648046070	18020	18020	18020	18020	220
388	20241008	133100	2644081670	18020	18020	18020	18020	139
389	20241008	133000	2641576890	18020	18020	18020	18010	179
390	20241008	132900	2638351320	18020	18020	18020	18010	442
391	20241008	132800	2630386610	18010	18020	18020	18010	117
392	20241008	132700	2628278970	18010	18000	18020	18000	373
393	20241008	132600	2621562080	18000	17980	18000	17980	298
394	20241008	132500	2616198970	17990	17990	17990	17990	131
395	20241008	132400	2613842280	18000	17990	18000	17990	409
396	20241008	132300	2606481800	17990	17980	17990	17980	24
397	20241008	132200	2606050270	17980	17970	17980	17970	11
398	20241008	132100	2605852540	17970	17980	17980	17970	7
399	20241008	132000	2605726730	17970	17930	17970	17930	152
400	20241008	131900	2602997250	17930	17930	17930	17930	141
401	20241008	131800	2600469120	17930	17930	17940	17930	632
402	20241008	131700	2589136940	17930	17960	17960	17930	785
403	20241008	131600	2575052220	17960	17960	17960	17960	37
404	20241008	131500	2574387700	17960	18000	18000	17960	2980
405	20241008	131400	2520841720	18000	18000	18000	18000	0
406	20241008	131300	2520841720	18000	17990	18000	17990	52
407	20241008	131200	2519905870	18000	17990	18000	17990	11
408	20241008	131100	2519707970	18000	18000	18000	18000	0
409	20241008	131000	2519707970	18000	17990	18000	17990	53
410	20241008	130900	2518754120	17990	17990	17990	17990	11
411	20241008	130800	2518556230	17990	18000	18000	17990	458
412	20241008	130700	2510314930	18010	18010	18020	18010	470
413	20241008	130600	2501849860	18010	18060	18060	18010	3785
414	20241008	130500	2433613590	18070	18070	18070	18070	176
415	20241008	130400	2430433270	18070	18040	18070	18040	468
416	20241008	130300	2421978920	18060	18040	18060	18040	51
417	20241008	130200	2421057880	18060	18040	18060	18030	206
418	20241008	130100	2417341140	18040	18040	18040	18030	103
419	20241008	130000	2415483030	18040	18030	18040	18030	497
420	20241008	125900	2406521700	18040	18050	18050	18040	220
421	20241008	125800	2402551400	18050	18050	18050	18050	97
422	20241008	125700	2400800550	18040	18040	18040	18040	59
423	20241008	125600	2399736190	18050	18040	18050	18040	584
424	20241008	125500	2389200810	18050	18050	18050	18050	134
425	20241008	125400	2386782110	18050	18050	18050	18040	115
426	20241008	125300	2384706560	18050	18050	18050	18050	165
427	20241008	125200	2381728310	18050	18050	18050	18050	9
428	20241008	125100	2381565860	18040	18040	18050	18040	129
429	20241008	125000	2379238320	18050	18050	18050	18050	244
430	20241008	124900	2374834120	18050	18050	18050	18050	59
431	20241008	124800	2373769170	18050	18040	18050	18030	215
432	20241008	124700	2369891090	18040	18040	18040	18030	157
433	20241008	124600	2367058820	18030	18050	18050	18030	815
434	20241008	124500	2352354850	18060	18070	18070	18060	1163
435	20241008	124400	2331343060	18070	18080	18080	18070	435
436	20241008	124300	2323482230	18080	18070	18080	18070	106
437	20241008	124200	2321566010	18080	18070	18080	18070	46
438	20241008	124100	2320734420	18070	18070	18070	18070	0
439	20241008	124000	2320734420	18070	18070	18070	18070	225
440	20241008	123900	2316668670	18070	18050	18070	18050	369
441	20241008	123800	2310006910	18050	18050	18050	18050	335
442	20241008	123700	2303960160	18050	18040	18050	18040	446
443	20241008	123600	2295911440	18030	18020	18030	17990	1914
444	20241008	123500	2261450440	18020	18030	18040	18020	246
445	20241008	123400	2257014830	18040	17990	18050	17990	43
446	20241008	123300	2256239160	18000	18010	18010	18000	395
447	20241008	123200	2249127750	18010	18010	18010	18010	48
448	20241008	123100	2248263270	18010	18010	18010	18010	338
449	20241008	123000	2242175890	18020	18020	18020	18010	390
450	20241008	122900	2235149250	18020	18040	18040	18020	382
451	20241008	122800	2228261800	18050	18050	18050	18050	31
452	20241008	122700	2227702250	18060	18070	18070	18060	280
453	20241008	122600	2222644820	18060	18090	18100	18060	874
454	20241008	122500	2206837620	18100	18100	18110	18100	497
455	20241008	122400	2197840660	18110	18110	18110	18110	382
456	20241008	122300	2190922640	18120	18110	18120	18110	207
457	20241008	122200	2187172920	18110	18120	18120	18110	600
458	20241008	122100	2176305410	18110	18120	18120	18110	117
459	20241008	122000	2174186350	18120	18120	18130	18120	871
460	20241008	121900	2158403030	18120	18120	18130	18120	582
461	20241008	121800	2147857140	18120	18120	18130	18120	654
462	20241008	121700	2136000810	18110	18120	18120	18110	68
463	20241008	121600	2134768660	18120	18110	18120	18110	474
464	20241008	121500	2126179820	18120	18100	18120	18100	83
465	20241008	121400	2124676690	18090	18110	18120	18090	498
466	20241008	121300	2115664770	18100	18110	18110	18100	280
467	20241008	121200	2110595370	18110	18120	18130	18110	301
468	20241008	121100	2105141310	18120	18110	18120	18110	845
469	20241008	121000	2089834270	18110	18090	18110	18090	422
470	20241008	120900	2082193230	18090	18090	18100	18090	267
471	20241008	120800	2077363100	18090	18070	18100	18060	1145
472	20241008	120700	2056666120	18070	17980	18070	17970	11519
473	20241008	120600	1849305480	17970	17980	17980	17970	620
474	20241008	120500	1838163180	17980	17980	17980	17980	83
475	20241008	120400	1836670840	17980	17970	17980	17970	241
476	20241008	120300	1832337780	17980	17980	17980	17970	40
477	20241008	120200	1831618640	17980	17960	17980	17960	1936
478	20241008	120100	1796834580	17960	17950	17960	17950	92
479	20241008	120000	1795182340	17950	17940	17950	17940	1622
480	20241008	115900	1766068330	17940	17950	17950	17940	27
481	20241008	115800	1765583700	17950	17940	17950	17940	43
482	20241008	115700	1764811860	17940	17940	17950	17940	263
483	20241008	115600	1760093180	17940	17930	17940	17930	248
484	20241008	115500	1755645730	17930	17940	17940	17930	242
485	20241008	115400	1751304780	17940	17930	17940	17930	256
486	20241008	115300	1746713190	17930	17930	17930	17930	6
487	20241008	115200	1746605610	17930	17930	17940	17930	280
488	20241008	115100	1741584260	17930	17920	17930	17920	213
489	20241008	115000	1737765560	17920	17930	17930	17920	103
490	20241008	114900	1735919790	17920	17930	17930	17920	129
491	20241008	114800	1733607470	17930	17940	17940	17930	415
492	20241008	114700	1726163590	17940	17930	17940	17930	138
493	20241008	114600	1723688440	17940	17940	17940	17940	146
494	20241008	114500	1721069200	17930	17920	17930	17920	107
495	20241008	114400	1719150780	17920	17920	17920	17920	5
496	20241008	114300	1719061180	17930	17920	17930	17920	67
497	20241008	114200	1717860170	17920	17920	17920	17920	1
498	20241008	114100	1717842250	17920	17920	17920	17910	112
499	20241008	114000	1715835250	17920	17920	17920	17910	44
500	20241008	113900	1715046810	17910	17910	17920	17910	38
501	20241008	113800	1714366210	17910	17910	17920	17910	243
502	20241008	113700	1710013420	17900	17890	17900	17890	22
503	20241008	113600	1709619640	17890	17900	17900	17890	257
504	20241008	113500	1705021660	17910	17930	17930	17910	1002
505	20241008	113400	1687066330	17940	17930	17940	17930	106
506	20241008	113300	1685165310	17940	17930	17940	17930	539
507	20241008	113200	1675500670	17940	17940	17940	17940	822
508	20241008	113100	1660753990	17950	17940	17950	17940	253
509	20241008	113000	1656213420	17940	17930	17940	17930	429
510	20241008	112900	1648520390	17930	17940	17940	17930	13
511	20241008	112800	1648287180	17940	17940	17940	17940	320
512	20241008	112700	1642546380	17950	17930	17950	17930	246
513	20241008	112600	1638131780	17940	17940	17950	17940	349
514	20241008	112500	1631869120	17940	17940	17940	17940	482
515	20241008	112400	1623222040	17940	17940	17940	17940	141
516	20241008	112300	1620692500	17940	17930	17940	17930	1382
517	20241008	112200	1595911770	17930	17920	17930	17920	699
518	20241008	112100	1583379580	17920	17920	17930	17920	175
519	20241008	112000	1580242900	17920	17930	17930	17920	512
520	20241008	111900	1571064830	17930	17910	17930	17910	781
521	20241008	111800	1557069380	17910	17900	17910	17900	374
522	20241008	111700	1550371780	17910	17900	17910	17900	405
523	20241008	111600	1543121630	17900	17900	17900	17890	148
524	20241008	111500	1540472930	17890	17890	17900	17890	343
525	20241008	111400	1534336230	17900	17900	17900	17900	249
526	20241008	111300	1529879130	17900	17890	17900	17890	69
527	20241008	111200	1528644710	17900	17890	17900	17890	26
528	20241008	111100	1528179370	17900	17890	17900	17890	37
529	20241008	111000	1527517290	17890	17900	17900	17890	285
530	20241008	110900	1522418610	17900	17900	17900	17890	112
531	20241008	110800	1520413860	17900	17900	17900	17900	34
532	20241008	110700	1519805260	17900	17900	17900	17890	859
533	20241008	110600	1504429260	17910	17890	17920	17890	2471
534	20241008	110500	1460198710	17890	17890	17900	17890	589
535	20241008	110400	1449660570	17890	17900	17900	17890	208
536	20241008	110300	1445938930	17890	17890	17900	17890	249
537	20241008	110200	1441482750	17890	17860	17900	17860	1525
538	20241008	110100	1414197230	17870	17860	17890	17850	1269
539	20241008	110000	1391519360	17860	17850	17860	17850	6
540	20241008	105900	1391412250	17860	17850	17860	17840	262
541	20241008	105800	1386736470	17850	17840	17850	17840	34
542	20241008	105700	1386129610	17840	17840	17840	17840	72
543	20241008	105600	1384845130	17840	17850	17850	17840	71
544	20241008	105500	1383578020	17850	17850	17850	17850	61
545	20241008	105400	1382489170	17860	17850	17860	17850	95
546	20241008	105300	1380792930	17850	17850	17860	17850	110
547	20241008	105200	1378829060	17860	17850	17880	17850	22
548	20241008	105100	1378435970	17880	17800	17880	17800	2176
549	20241008	105000	1339594190	17800	17760	17830	17760	888
550	20241008	104900	1323786430	17780	17760	17780	17750	553
551	20241008	104800	1313967720	17760	17760	17760	17760	250
552	20241008	104700	1309527720	17770	17760	17770	17760	147
553	20241008	104600	1306915630	17760	17760	17760	17760	487
554	20241008	104500	1298266510	17770	17780	17780	17770	189
555	20241008	104400	1294907450	17790	17800	17800	17790	120
556	20241008	104300	1292771710	17800	17790	17800	17790	141
557	20241008	104200	1290262990	17780	17760	17800	17760	699
558	20241008	104100	1277843270	17750	17730	17760	17710	986
559	20241008	104000	1260351050	17720	17700	17730	17700	220
560	20241008	103900	1256455970	17700	17730	17730	17700	821
561	20241008	103800	1241912510	17740	17730	17740	17730	22
562	20241008	103700	1241522260	17730	17730	17730	17730	37
563	20241008	103600	1240866250	17730	17730	17730	17720	125
564	20241008	103500	1238651170	17730	17770	17770	17720	1044
565	20241008	103400	1220124160	17770	17780	17780	17770	524
566	20241008	103300	1210810480	17790	17810	17820	17790	452
567	20241008	103200	1202759250	17800	17800	17800	17800	5
568	20241008	103100	1202670250	17800	17800	17800	17800	11
569	20241008	103000	1202474450	17800	17800	17820	17800	83
570	20241008	102900	1200995810	17810	17800	17810	17800	361
571	20241008	102800	1194568580	17790	17790	17800	17790	58
572	20241008	102700	1193536360	17780	17790	17790	17780	76
573	20241008	102600	1192184810	17790	17790	17800	17790	125
574	20241008	102500	1189960110	17790	17800	17800	17790	363
575	20241008	102400	1183499150	17800	17810	17810	17800	293
576	20241008	102300	1178283650	17810	17790	17810	17790	78
577	20241008	102200	1176895720	17790	17790	17790	17790	37
578	20241008	102100	1176237490	17780	17780	17780	17780	36
579	20241008	102000	1175597410	17780	17770	17780	17770	87
580	20241008	101900	1174050600	17780	17770	17780	17770	198
581	20241008	101800	1170531520	17770	17770	17770	17770	59
582	20241008	101700	1169483090	17770	17770	17770	17750	956
583	20241008	101600	1152500010	17780	17820	17820	17780	903
584	20241008	101500	1136432670	17810	17820	17820	17810	450
585	20241008	101400	1128415710	17820	17830	17830	17820	18
586	20241008	101300	1128094780	17830	17830	17830	17830	0
587	20241008	101200	1128094780	17830	17820	17840	17820	270
588	20241008	101100	1123282530	17820	17840	17840	17820	844
589	20241008	101000	1108233300	17850	17860	17860	17840	283
590	20241008	100900	1103181640	17860	17860	17860	17850	301
591	20241008	100800	1097806620	17870	17860	17870	17860	41
592	20241008	100700	1097074130	17860	17890	17890	17860	882
593	20241008	100600	1081311270	17890	17930	17930	17890	2760
594	20241008	100500	1031899870	17930	17910	17930	17910	1261
595	20241008	100400	1009302380	17920	17900	17920	17900	1492
596	20241008	100300	982587080	17900	17880	17900	17870	890
597	20241008	100200	966671840	17880	17850	17880	17830	974
598	20241008	100100	949274130	17850	17830	17850	17830	1186
599	20241008	100000	928111710	17820	17810	17830	17810	227
600	20241008	095900	924066200	17820	17820	17830	17820	772
601	20241008	095800	910306380	17820	17840	17850	17810	2479
602	20241008	095700	866113140	17840	17850	17850	17830	207
603	20241008	095600	862420140	17860	17850	17860	17830	160
604	20241008	095500	859564180	17860	17850	17860	17850	542
605	20241008	095400	849886170	17850	17840	17850	17840	399
606	20241008	095300	842765260	17850	17860	17860	17830	566
607	20241008	095200	832657720	17860	17830	17860	17830	1748
608	20241008	095100	801458570	17830	17830	17840	17830	346
609	20241008	095000	795289220	17820	17820	17830	17820	106
610	20241008	094900	793399510	17820	17810	17820	17810	241
611	20241008	094800	789106260	17810	17810	17810	17810	20
612	20241008	094700	788750060	17800	17800	17800	17800	35
613	20241008	094600	788127060	17800	17790	17810	17790	404
614	20241008	094500	780935170	17790	17790	17790	17790	184
615	20241008	094400	777661810	17800	17790	17830	17790	372
616	20241008	094300	771040260	17840	17850	17850	17810	1533
617	20241008	094200	743703220	17850	17830	17850	17830	267
618	20241008	094100	738939190	17820	17800	17820	17800	134
619	20241008	094000	736552900	17810	17780	17810	17780	56
620	20241008	093900	735556980	17770	17730	17800	17730	3244
621	20241008	093800	677933260	17730	17730	17740	17730	260
622	20241008	093700	673323090	17730	17750	17750	17730	1024
623	20241008	093600	655159160	17740	17770	17770	17740	1063
624	20241008	093500	636283350	17780	17770	17780	17770	202
625	20241008	093400	632693790	17770	17780	17780	17770	61
626	20241008	093300	631609720	17780	17800	17810	17780	833
627	20241008	093200	616792650	17800	17800	17800	17790	390
628	20241008	093100	609851680	17800	17890	17890	17790	2317
629	20241008	093000	568552030	17870	17880	17910	17870	2697
630	20241008	092900	520299680	17880	17820	17880	17820	2263
631	20241008	092800	479894560	17820	17800	17820	17800	770
632	20241008	092700	466181540	17810	17800	17810	17790	1176
633	20241008	092600	445245100	17790	17790	17800	17780	1115
634	20241008	092500	425402370	17780	17710	17790	17700	956
635	20241008	092400	408428170	17700	17710	17710	17690	755
636	20241008	092300	395067920	17700	17760	17760	17700	1200
637	20241008	092200	373789420	17750	17800	17810	17730	2487
638	20241008	092100	329574640	17810	17800	17810	17790	798
639	20241008	092000	315370960	17800	17710	17810	17710	1863
640	20241008	091900	282229570	17710	17740	17750	17650	2109
641	20241008	091800	244894320	17760	17700	17770	17700	1246
642	20241008	091700	222763780	17760	17670	17770	17670	1198
643	20241008	091600	201522460	17670	17680	17690	17670	600
644	20241008	091500	190915630	17680	17670	17780	17670	2086
645	20241008	091400	153984550	17680	17680	17690	17680	875
646	20241008	091300	138512370	17650	17580	17690	17580	2119
647	20241008	091200	101184130	17590	17580	17590	17550	2233
648	20241008	091100	61973950	17580	17370	17590	17370	2489
649	20241008	091000	18355220	17430	17460	17460	17370	158
650	20241008	090900	15609680	17470	17380	17480	17360	288
651	20241008	090800	10599670	17390	17350	17390	17350	70
652	20241008	090700	9382450	17390	17350	17390	17350	95
653	20241008	090600	7731330	17350	17330	17350	17330	141
654	20241008	090500	5285640	17340	17290	17340	17280	17
655	20241008	090400	4991580	17290	17230	17290	17230	24
656	20241008	090300	4577940	17230	17140	17230	17140	37
657	20241008	090200	3941060	17130	17170	17170	17130	23
658	20241008	090100	3546530	17190	17200	17220	17190	37
659	20241008	090000	2910080	17210	17220	17230	17210	167