KissMeData/094170/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	200500	2886666790	18830	18830	18830	18830	2615
3	20241010	200400	2886666790	18830	18830	18830	18830	0
4	20241010	200300	2886666790	18830	18830	18830	18830	0
5	20241010	200200	2886666790	18830	18830	18830	18830	0
6	20241010	200100	2886666790	18830	18830	18830	18830	0
7	20241010	200000	2886666790	18830	18830	18830	18830	0
8	20241010	195900	2886666790	18830	18830	18830	18830	0
9	20241010	195800	2886666790	18830	18830	18830	18830	0
10	20241010	195700	2886666790	18830	18830	18830	18830	0
11	20241010	195600	2886666790	18830	18830	18830	18830	0
12	20241010	195500	2886666790	18830	18830	18830	18830	0
13	20241010	195400	2886666790	18830	18830	18830	18830	0
14	20241010	195300	2886666790	18830	18830	18830	18830	0
15	20241010	195200	2886666790	18830	18830	18830	18830	0
16	20241010	195100	2886666790	18830	18830	18830	18830	0
17	20241010	195000	2886666790	18830	18830	18830	18830	0
18	20241010	194900	2886666790	18830	18830	18830	18830	0
19	20241010	194800	2886666790	18830	18830	18830	18830	0
20	20241010	194700	2886666790	18830	18830	18830	18830	0
21	20241010	194600	2886666790	18830	18830	18830	18830	0
22	20241010	194500	2886666790	18830	18830	18830	18830	0
23	20241010	194400	2886666790	18830	18830	18830	18830	0
24	20241010	194300	2886666790	18830	18830	18830	18830	0
25	20241010	194200	2886666790	18830	18830	18830	18830	0
26	20241010	194100	2886666790	18830	18830	18830	18830	0
27	20241010	194000	2886666790	18830	18830	18830	18830	0
28	20241010	193900	2886666790	18830	18830	18830	18830	0
29	20241010	193800	2886666790	18830	18830	18830	18830	0
30	20241010	193700	2886666790	18830	18830	18830	18830	0
31	20241010	193600	2886666790	18830	18830	18830	18830	0
32	20241010	193500	2886666790	18830	18830	18830	18830	2615
33	20241010	193400	2886666790	18830	18830	18830	18830	0
34	20241010	193300	2886666790	18830	18830	18830	18830	0
35	20241010	193200	2886666790	18830	18830	18830	18830	0
36	20241010	193100	2886666790	18830	18830	18830	18830	0
37	20241010	193000	2886666790	18830	18830	18830	18830	0
38	20241010	192900	2886666790	18830	18830	18830	18830	0
39	20241010	192800	2886666790	18830	18830	18830	18830	0
40	20241010	192700	2886666790	18830	18830	18830	18830	0
41	20241010	192600	2886666790	18830	18830	18830	18830	0
42	20241010	192500	2886666790	18830	18830	18830	18830	0
43	20241010	192400	2886666790	18830	18830	18830	18830	0
44	20241010	192300	2886666790	18830	18830	18830	18830	0
45	20241010	192200	2886666790	18830	18830	18830	18830	0
46	20241010	192100	2886666790	18830	18830	18830	18830	0
47	20241010	192000	2886666790	18830	18830	18830	18830	0
48	20241010	191900	2886666790	18830	18830	18830	18830	0
49	20241010	191800	2886666790	18830	18830	18830	18830	0
50	20241010	191700	2886666790	18830	18830	18830	18830	0
51	20241010	191600	2886666790	18830	18830	18830	18830	0
52	20241010	191500	2886666790	18830	18830	18830	18830	0
53	20241010	191400	2886666790	18830	18830	18830	18830	0
54	20241010	191300	2886666790	18830	18830	18830	18830	0
55	20241010	191200	2886666790	18830	18830	18830	18830	0
56	20241010	191100	2886666790	18830	18830	18830	18830	0
57	20241010	191000	2886666790	18830	18830	18830	18830	0
58	20241010	190900	2886666790	18830	18830	18830	18830	0
59	20241010	190800	2886666790	18830	18830	18830	18830	0
60	20241010	190700	2886666790	18830	18830	18830	18830	0
61	20241010	190600	2886666790	18830	18830	18830	18830	0
62	20241010	190500	2886666790	18830	18830	18830	18830	2615
63	20241010	190400	2886666790	18830	18830	18830	18830	0
64	20241010	190300	2886666790	18830	18830	18830	18830	0
65	20241010	190200	2886666790	18830	18830	18830	18830	0
66	20241010	190100	2886666790	18830	18830	18830	18830	0
67	20241010	190000	2886666790	18830	18830	18830	18830	0
68	20241010	185900	2886666790	18830	18830	18830	18830	0
69	20241010	185800	2886666790	18830	18830	18830	18830	0
70	20241010	185700	2886666790	18830	18830	18830	18830	0
71	20241010	185600	2886666790	18830	18830	18830	18830	0
72	20241010	185500	2886666790	18830	18830	18830	18830	0
73	20241010	185400	2886666790	18830	18830	18830	18830	0
74	20241010	185300	2886666790	18830	18830	18830	18830	0
75	20241010	185200	2886666790	18830	18830	18830	18830	0
76	20241010	185100	2886666790	18830	18830	18830	18830	0
77	20241010	185000	2886666790	18830	18830	18830	18830	0
78	20241010	184900	2886666790	18830	18830	18830	18830	0
79	20241010	184800	2886666790	18830	18830	18830	18830	0
80	20241010	184700	2886666790	18830	18830	18830	18830	0
81	20241010	184600	2886666790	18830	18830	18830	18830	0
82	20241010	184500	2886666790	18830	18830	18830	18830	0
83	20241010	184400	2886666790	18830	18830	18830	18830	0
84	20241010	184300	2886666790	18830	18830	18830	18830	0
85	20241010	184200	2886666790	18830	18830	18830	18830	0
86	20241010	184100	2886666790	18830	18830	18830	18830	0
87	20241010	184000	2886666790	18830	18830	18830	18830	0
88	20241010	183900	2886666790	18830	18830	18830	18830	0
89	20241010	183800	2886666790	18830	18830	18830	18830	0
90	20241010	183700	2886666790	18830	18830	18830	18830	0
91	20241010	183600	2886666790	18830	18830	18830	18830	0
92	20241010	183500	2886666790	18830	18830	18830	18830	2615
93	20241010	183400	2886666790	18830	18830	18830	18830	0
94	20241010	183300	2886666790	18830	18830	18830	18830	0
95	20241010	183200	2886666790	18830	18830	18830	18830	0
96	20241010	183100	2886666790	18830	18830	18830	18830	0
97	20241010	183000	2886666790	18830	18830	18830	18830	0
98	20241010	182900	2886666790	18830	18830	18830	18830	0
99	20241010	182800	2886666790	18830	18830	18830	18830	0
100	20241010	182700	2886666790	18830	18830	18830	18830	0
101	20241010	182600	2886666790	18830	18830	18830	18830	0
102	20241010	182500	2886666790	18830	18830	18830	18830	0
103	20241010	182400	2886666790	18830	18830	18830	18830	0
104	20241010	182300	2886666790	18830	18830	18830	18830	0
105	20241010	182200	2886666790	18830	18830	18830	18830	0
106	20241010	182100	2886666790	18830	18830	18830	18830	0
107	20241010	182000	2886666790	18830	18830	18830	18830	0
108	20241010	181900	2886666790	18830	18830	18830	18830	0
109	20241010	181800	2886666790	18830	18830	18830	18830	0
110	20241010	181700	2886666790	18830	18830	18830	18830	0
111	20241010	181600	2886666790	18830	18830	18830	18830	0
112	20241010	181500	2886666790	18830	18830	18830	18830	0
113	20241010	181400	2886666790	18830	18830	18830	18830	0
114	20241010	181300	2886666790	18830	18830	18830	18830	0
115	20241010	181200	2886666790	18830	18830	18830	18830	0
116	20241010	181100	2886666790	18830	18830	18830	18830	0
117	20241010	181000	2886666790	18830	18830	18830	18830	0
118	20241010	180900	2886666790	18830	18830	18830	18830	0
119	20241010	180800	2886666790	18830	18830	18830	18830	0
120	20241010	180700	2886666790	18830	18830	18830	18830	0
121	20241010	180600	2886666790	18830	18830	18830	18830	0
122	20241010	180500	2886666790	18830	18830	18830	18830	2615
123	20241010	180400	2886666790	18830	18830	18830	18830	0
124	20241010	180300	2886666790	18830	18830	18830	18830	0
125	20241010	180200	2886666790	18830	18830	18830	18830	0
126	20241010	180100	2886666790	18830	18830	18830	18830	0
127	20241010	180000	2886666790	18830	18830	18830	18830	0
128	20241010	175900	2886666790	18830	18830	18830	18830	0
129	20241010	175800	2886666790	18830	18830	18830	18830	0
130	20241010	175700	2886666790	18830	18830	18830	18830	0
131	20241010	175600	2886666790	18830	18830	18830	18830	0
132	20241010	175500	2886666790	18830	18830	18830	18830	0
133	20241010	175400	2886666790	18830	18830	18830	18830	0
134	20241010	175300	2886666790	18830	18830	18830	18830	0
135	20241010	175200	2886666790	18830	18830	18830	18830	0
136	20241010	175100	2886666790	18830	18830	18830	18830	0
137	20241010	175000	2886666790	18830	18830	18830	18830	0
138	20241010	174900	2886666790	18830	18830	18830	18830	0
139	20241010	174800	2886666790	18830	18830	18830	18830	0
140	20241010	174700	2886666790	18830	18830	18830	18830	0
141	20241010	174600	2886666790	18830	18830	18830	18830	0
142	20241010	174500	2886666790	18830	18830	18830	18830	0
143	20241010	174400	2886666790	18830	18830	18830	18830	0
144	20241010	174300	2886666790	18830	18830	18830	18830	0
145	20241010	174200	2886666790	18830	18830	18830	18830	0
146	20241010	174100	2886666790	18830	18830	18830	18830	0
147	20241010	174000	2886666790	18830	18830	18830	18830	0
148	20241010	173900	2886666790	18830	18830	18830	18830	0
149	20241010	173800	2886666790	18830	18830	18830	18830	0
150	20241010	173700	2886666790	18830	18830	18830	18830	0
151	20241010	173600	2886666790	18830	18830	18830	18830	0
152	20241010	173500	2886666790	18830	18830	18830	18830	2615
153	20241010	173400	2886666790	18830	18830	18830	18830	0
154	20241010	173300	2886666790	18830	18830	18830	18830	0
155	20241010	173200	2886666790	18830	18830	18830	18830	0
156	20241010	173100	2886666790	18830	18830	18830	18830	0
157	20241010	173000	2886666790	18830	18830	18830	18830	0
158	20241010	172900	2886666790	18830	18830	18830	18830	0
159	20241010	172800	2886666790	18830	18830	18830	18830	0
160	20241010	172700	2886666790	18830	18830	18830	18830	0
161	20241010	172600	2886666790	18830	18830	18830	18830	0
162	20241010	172500	2886666790	18830	18830	18830	18830	0
163	20241010	172400	2886666790	18830	18830	18830	18830	0
164	20241010	172300	2886666790	18830	18830	18830	18830	0
165	20241010	172200	2886666790	18830	18830	18830	18830	0
166	20241010	172100	2886666790	18830	18830	18830	18830	0
167	20241010	172000	2886666790	18830	18830	18830	18830	0
168	20241010	171900	2886666790	18830	18830	18830	18830	0
169	20241010	171800	2886666790	18830	18830	18830	18830	0
170	20241010	171700	2886666790	18830	18830	18830	18830	0
171	20241010	171600	2886666790	18830	18830	18830	18830	0
172	20241010	171500	2886666790	18830	18830	18830	18830	0
173	20241010	171400	2886666790	18830	18830	18830	18830	0
174	20241010	171300	2886666790	18830	18830	18830	18830	0
175	20241010	171200	2886666790	18830	18830	18830	18830	0
176	20241010	171100	2886666790	18830	18830	18830	18830	0
177	20241010	171000	2886666790	18830	18830	18830	18830	0
178	20241010	170900	2886666790	18830	18830	18830	18830	0
179	20241010	170800	2886666790	18830	18830	18830	18830	0
180	20241010	170700	2886666790	18830	18830	18830	18830	0
181	20241010	170600	2886666790	18830	18830	18830	18830	0
182	20241010	170500	2886666790	18830	18830	18830	18830	2615
183	20241010	170400	2886666790	18830	18830	18830	18830	0
184	20241010	170300	2886666790	18830	18830	18830	18830	0
185	20241010	170200	2886666790	18830	18830	18830	18830	0
186	20241010	170100	2886666790	18830	18830	18830	18830	0
187	20241010	170000	2886666790	18830	18830	18830	18830	0
188	20241010	165900	2886666790	18830	18830	18830	18830	0
189	20241010	165800	2886666790	18830	18830	18830	18830	0
190	20241010	165700	2886666790	18830	18830	18830	18830	0
191	20241010	165600	2886666790	18830	18830	18830	18830	0
192	20241010	165500	2886666790	18830	18830	18830	18830	0
193	20241010	165400	2886666790	18830	18830	18830	18830	0
194	20241010	165300	2886666790	18830	18830	18830	18830	0
195	20241010	165200	2886666790	18830	18830	18830	18830	0
196	20241010	165100	2886666790	18830	18830	18830	18830	0
197	20241010	165000	2886666790	18830	18830	18830	18830	0
198	20241010	164900	2886666790	18830	18830	18830	18830	0
199	20241010	164800	2886666790	18830	18830	18830	18830	0
200	20241010	164700	2886666790	18830	18830	18830	18830	0
201	20241010	164600	2886666790	18830	18830	18830	18830	0
202	20241010	164500	2886666790	18830	18830	18830	18830	0
203	20241010	164400	2886666790	18830	18830	18830	18830	0
204	20241010	164300	2886666790	18830	18830	18830	18830	0
205	20241010	164200	2886666790	18830	18830	18830	18830	0
206	20241010	164100	2886666790	18830	18830	18830	18830	0
207	20241010	164000	2886666790	18830	18830	18830	18830	0
208	20241010	163900	2886666790	18830	18830	18830	18830	0
209	20241010	163800	2886666790	18830	18830	18830	18830	0
210	20241010	163700	2886666790	18830	18830	18830	18830	0
211	20241010	163600	2886666790	18830	18830	18830	18830	0
212	20241010	163500	2886666790	18830	18830	18830	18830	2615
213	20241010	163400	2886666790	18830	18830	18830	18830	0
214	20241010	163300	2886666790	18830	18830	18830	18830	0
215	20241010	163200	2886666790	18830	18830	18830	18830	0
216	20241010	163100	2886666790	18830	18830	18830	18830	0
217	20241010	163000	2886666790	18830	18830	18830	18830	0
218	20241010	162900	2886666790	18830	18830	18830	18830	0
219	20241010	162800	2886666790	18830	18830	18830	18830	0
220	20241010	162700	2886666790	18830	18830	18830	18830	0
221	20241010	162600	2886666790	18830	18830	18830	18830	0
222	20241010	162500	2886666790	18830	18830	18830	18830	0
223	20241010	162400	2886666790	18830	18830	18830	18830	0
224	20241010	162300	2886666790	18830	18830	18830	18830	0
225	20241010	162200	2886666790	18830	18830	18830	18830	0
226	20241010	162100	2886666790	18830	18830	18830	18830	0
227	20241010	162000	2886666790	18830	18830	18830	18830	0
228	20241010	161900	2886666790	18830	18830	18830	18830	0
229	20241010	161800	2886666790	18830	18830	18830	18830	0
230	20241010	161700	2886666790	18830	18830	18830	18830	0
231	20241010	161600	2886666790	18830	18830	18830	18830	0
232	20241010	161500	2886666790	18830	18830	18830	18830	0
233	20241010	161400	2886666790	18830	18830	18830	18830	0
234	20241010	161300	2886666790	18830	18830	18830	18830	0
235	20241010	161200	2886666790	18830	18830	18830	18830	0
236	20241010	161100	2886666790	18830	18830	18830	18830	0
237	20241010	161000	2886666790	18830	18830	18830	18830	0
238	20241010	160900	2886666790	18830	18830	18830	18830	0
239	20241010	160800	2886666790	18830	18830	18830	18830	0
240	20241010	160700	2886666790	18830	18830	18830	18830	0
241	20241010	160600	2886666790	18830	18830	18830	18830	0
242	20241010	160500	2886666790	18830	18830	18830	18830	2615
243	20241010	160400	2886666790	18830	18830	18830	18830	0
244	20241010	160300	2886666790	18830	18830	18830	18830	0
245	20241010	160200	2886666790	18830	18830	18830	18830	0
246	20241010	160100	2886666790	18830	18830	18830	18830	0
247	20241010	160000	2886666790	18830	18830	18830	18830	0
248	20241010	155900	2886666790	18830	18830	18830	18830	0
249	20241010	155800	2886666790	18830	18830	18830	18830	0
250	20241010	155700	2886666790	18830	18830	18830	18830	0
251	20241010	155600	2886666790	18830	18830	18830	18830	0
252	20241010	155500	2886666790	18830	18830	18830	18830	0
253	20241010	155400	2886666790	18830	18830	18830	18830	0
254	20241010	155300	2886666790	18830	18830	18830	18830	0
255	20241010	155200	2886666790	18830	18830	18830	18830	0
256	20241010	155100	2886666790	18830	18830	18830	18830	0
257	20241010	155000	2886666790	18830	18830	18830	18830	0
258	20241010	154900	2886666790	18830	18830	18830	18830	0
259	20241010	154800	2886666790	18830	18830	18830	18830	0
260	20241010	154700	2886666790	18830	18830	18830	18830	0
261	20241010	154600	2886666790	18830	18830	18830	18830	0
262	20241010	154500	2886666790	18830	18830	18830	18830	0
263	20241010	154400	2886666790	18830	18830	18830	18830	0
264	20241010	154300	2886666790	18830	18830	18830	18830	0
265	20241010	154200	2886666790	18830	18830	18830	18830	0
266	20241010	154100	2886666790	18830	18830	18830	18830	0
267	20241010	154000	2886666790	18830	18830	18830	18830	0
268	20241010	153900	2886666790	18830	18830	18830	18830	0
269	20241010	153800	2886666790	18830	18830	18830	18830	0
270	20241010	153700	2886666790	18830	18830	18830	18830	0
271	20241010	153600	2886666790	18830	18830	18830	18830	0
272	20241010	153500	2886666790	18830	18830	18830	18830	2615
273	20241010	153400	2886666790	18830	18830	18830	18830	0
274	20241010	153300	2886666790	18830	18830	18830	18830	0
275	20241010	153200	2886666790	18830	18830	18830	18830	0
276	20241010	153100	2886666790	18830	18830	18830	18830	0
277	20241010	153000	2886666790	18830	18830	18830	18830	2615
278	20241010	152900	2837426340	18810	18810	18810	18810	0
279	20241010	152800	2837426340	18810	18810	18810	18810	0
280	20241010	152700	2837426340	18810	18810	18810	18810	0
281	20241010	152600	2837426340	18810	18810	18810	18810	0
282	20241010	152500	2837426340	18810	18810	18810	18810	0
283	20241010	152400	2837426340	18810	18810	18810	18810	0
284	20241010	152300	2837426340	18810	18810	18810	18810	0
285	20241010	152200	2837426340	18810	18810	18810	18810	0
286	20241010	152100	2837426340	18810	18810	18810	18810	0
287	20241010	152000	2837426340	18810	18810	18810	18810	0
288	20241010	151900	2837426340	18810	18780	18810	18780	715
289	20241010	151800	2823992680	18780	18780	18780	18780	66
290	20241010	151700	2822753200	18790	18790	18790	18790	329
291	20241010	151600	2816571290	18790	18800	18800	18780	1079
292	20241010	151500	2796292960	18800	18810	18810	18800	1690
293	20241010	151400	2764517350	18810	18810	18810	18810	141
294	20241010	151300	2761865140	18820	18820	18820	18820	1
295	20241010	151200	2761846320	18820	18820	18820	18820	5
296	20241010	151100	2761752220	18820	18830	18830	18820	744
297	20241010	151000	2747748950	18830	18820	18830	18820	374
298	20241010	150900	2740710070	18830	18830	18830	18830	461
299	20241010	150800	2732029440	18840	18830	18840	18830	110
300	20241010	150700	2729957970	18830	18830	18830	18830	172
301	20241010	150600	2726719210	18830	18830	18830	18830	0
302	20241010	150500	2726719210	18830	18830	18830	18830	0
303	20241010	150400	2726719210	18830	18840	18840	18830	486
304	20241010	150300	2717565210	18850	18820	18850	18820	9
305	20241010	150200	2717395740	18830	18850	18850	18830	1635
306	20241010	150100	2686594070	18850	18860	18860	18850	1000
307	20241010	150000	2667743070	18860	18870	18870	18860	2933
308	20241010	145900	2612407380	18880	18880	18890	18880	1200
309	20241010	145800	2589747280	18880	18850	18880	18850	1888
310	20241010	145700	2554126040	18840	18840	18850	18840	495
311	20241010	145600	2544798580	18840	18800	18840	18800	533
312	20241010	145500	2534763210	18800	18770	18800	18770	800
313	20241010	145400	2519732620	18770	18770	18770	18770	284
314	20241010	145300	2514401940	18760	18760	18760	18760	141
315	20241010	145200	2511756780	18760	18760	18760	18760	203
316	20241010	145100	2507948500	18760	18760	18760	18760	50
317	20241010	145000	2507010500	18750	18750	18760	18750	310
318	20241010	144900	2501197950	18750	18740	18750	18740	1164
319	20241010	144800	2479373910	18740	18740	18740	18730	550
320	20241010	144700	2469067910	18740	18740	18740	18740	5
321	20241010	144600	2468974210	18740	18740	18740	18740	10
322	20241010	144500	2468786810	18730	18730	18730	18730	0
323	20241010	144400	2468786810	18730	18730	18730	18730	38
324	20241010	144300	2468075070	18730	18730	18730	18730	0
325	20241010	144200	2468075070	18730	18730	18730	18730	100
326	20241010	144100	2466202070	18740	18740	18740	18740	844
327	20241010	144000	2450385510	18750	18750	18750	18750	644
328	20241010	143900	2438310510	18750	18750	18750	18750	9
329	20241010	143800	2438141760	18750	18750	18750	18750	0
330	20241010	143700	2438141760	18750	18740	18750	18740	629
331	20241010	143600	2426352200	18730	18720	18730	18720	371
332	20241010	143500	2419406920	18720	18730	18730	18720	216
333	20241010	143400	2415362070	18730	18730	18730	18730	0
334	20241010	143300	2415362070	18730	18720	18730	18710	779
335	20241010	143200	2400778480	18720	18720	18720	18720	30
336	20241010	143100	2400216880	18720	18720	18720	18720	139
337	20241010	143000	2397614800	18720	18700	18720	18700	23
338	20241010	142900	2397184460	18700	18710	18720	18700	664
339	20241010	142800	2384761020	18720	18720	18720	18720	396
340	20241010	142700	2377347900	18720	18730	18730	18720	14
341	20241010	142600	2377085720	18730	18730	18730	18730	0
342	20241010	142500	2377085720	18730	18730	18730	18730	0
343	20241010	142400	2377085720	18730	18730	18730	18730	1
344	20241010	142300	2377066990	18730	18730	18730	18730	1
345	20241010	142200	2377048260	18720	18730	18730	18720	227
346	20241010	142100	2372798710	18730	18730	18730	18730	612
347	20241010	142000	2361335950	18740	18740	18740	18740	130
348	20241010	141900	2358899750	18740	18740	18740	18740	435
349	20241010	141800	2350747850	18750	18750	18750	18750	336
350	20241010	141700	2344447850	18760	18760	18760	18760	0
351	20241010	141600	2344447850	18760	18760	18760	18760	0
352	20241010	141500	2344447850	18760	18760	18760	18760	100
353	20241010	141400	2342571850	18750	18750	18750	18750	10
354	20241010	141300	2342384350	18740	18740	18740	18730	435
355	20241010	141200	2334235050	18740	18730	18740	18730	338
356	20241010	141100	2327901310	18730	18730	18730	18730	200
357	20241010	141000	2324155310	18720	18720	18720	18720	144
358	20241010	140900	2321459630	18710	18720	18730	18710	1023
359	20241010	140800	2302314270	18700	18700	18700	18700	755
360	20241010	140700	2288195770	18700	18700	18700	18700	558
361	20241010	140600	2277761170	18690	18730	18730	18690	2807
362	20241010	140500	2225253300	18730	18730	18730	18730	0
363	20241010	140400	2225253300	18730	18740	18740	18730	809
364	20241010	140300	2210100060	18740	18760	18760	18740	791
365	20241010	140200	2195273460	18760	18760	18760	18760	0
366	20241010	140100	2195273460	18760	18780	18780	18760	287
367	20241010	140000	2189888320	18760	18760	18760	18760	450
368	20241010	135900	2181446320	18780	18780	18780	18780	0
369	20241010	135800	2181446320	18780	18780	18780	18780	0
370	20241010	135700	2181446320	18780	18780	18780	18780	3
371	20241010	135600	2181389980	18770	18770	18770	18770	277
372	20241010	135500	2176190690	18770	18800	18800	18770	102
373	20241010	135400	2174276040	18800	18800	18800	18800	49
374	20241010	135300	2173354840	18780	18780	18780	18780	0
375	20241010	135200	2173354840	18780	18780	18780	18780	3
376	20241010	135100	2173298500	18780	18780	18780	18780	1
377	20241010	135000	2173279720	18780	18800	18800	18780	696
378	20241010	134900	2160208740	18800	18800	18800	18800	5
379	20241010	134800	2160114740	18800	18800	18800	18800	48
380	20241010	134700	2159212340	18780	18780	18780	18780	2
381	20241010	134600	2159174780	18790	18790	18790	18790	134
382	20241010	134500	2156656920	18790	18790	18790	18790	320
383	20241010	134400	2150644120	18790	18790	18790	18790	0
384	20241010	134300	2150644120	18790	18790	18790	18790	0
385	20241010	134200	2150644120	18790	18790	18790	18790	100
386	20241010	134100	2148765120	18800	18800	18800	18800	298
387	20241010	134000	2143162720	18810	18810	18810	18810	46
388	20241010	133900	2142297460	18800	18810	18810	18800	11
389	20241010	133800	2142090560	18810	18800	18810	18800	135
390	20241010	133700	2139552010	18810	18810	18810	18810	20
391	20241010	133600	2139175810	18800	18800	18800	18800	61
392	20241010	133500	2138029010	18800	18800	18800	18800	291
393	20241010	133400	2132558210	18800	18740	18810	18740	1789
394	20241010	133300	2098968970	18740	18720	18740	18720	846
395	20241010	133200	2083124850	18720	18710	18720	18710	251
396	20241010	133100	2078428140	18720	18710	18720	18710	55
397	20241010	133000	2077399040	18710	18710	18710	18710	1
398	20241010	132900	2077380330	18710	18710	18710	18710	160
399	20241010	132800	2074386730	18710	18720	18720	18710	442
400	20241010	132700	2066116900	18710	18710	18710	18710	1
401	20241010	132600	2066098190	18710	18720	18720	18710	926
402	20241010	132500	2048772470	18720	18720	18720	18720	0
403	20241010	132400	2048772470	18720	18710	18720	18710	51
404	20241010	132300	2047818250	18710	18710	18710	18710	1040
405	20241010	132200	2028359850	18710	18710	18710	18710	696
406	20241010	132100	2015337690	18710	18710	18710	18710	0
407	20241010	132000	2015337690	18710	18710	18710	18710	0
408	20241010	131900	2015337690	18710	18710	18710	18710	738
409	20241010	131800	2001529710	18720	18720	18720	18720	10
410	20241010	131700	2001342510	18710	18710	18710	18710	0
411	20241010	131600	2001342510	18710	18710	18710	18710	593
412	20241010	131500	1990247480	18710	18710	18710	18710	18
413	20241010	131400	1989910700	18710	18710	18710	18710	0
414	20241010	131300	1989910700	18710	18710	18710	18710	585
415	20241010	131200	1978965350	18720	18720	18720	18720	6
416	20241010	131100	1978853030	18710	18720	18720	18710	922
417	20241010	131000	1961602100	18710	18710	18710	18710	0
418	20241010	130900	1961602100	18710	18710	18710	18710	233
419	20241010	130800	1957242670	18710	18710	18710	18710	34
420	20241010	130700	1956606530	18700	18700	18700	18690	352
421	20241010	130600	1950024140	18700	18700	18700	18700	2
422	20241010	130500	1949986740	18700	18690	18700	18690	133
423	20241010	130400	1947500910	18690	18700	18700	18690	812
424	20241010	130300	1932324570	18700	18700	18700	18690	772
425	20241010	130200	1917895170	18700	18720	18720	18700	3410
426	20241010	130100	1854106390	18720	18740	18740	18720	1285
427	20241010	130000	1830039870	18740	18750	18750	18740	529
428	20241010	125900	1820126340	18750	18760	18760	18750	281
429	20241010	125800	1814857520	18760	18760	18760	18760	5
430	20241010	125700	1814763720	18760	18760	18760	18760	22
431	20241010	125600	1814351000	18770	18770	18770	18770	12
432	20241010	125500	1814125760	18760	18760	18760	18760	3
433	20241010	125400	1814069480	18750	18760	18760	18750	31
434	20241010	125300	1813487930	18760	18750	18760	18750	350
435	20241010	125200	1806925330	18750	18750	18750	18750	1
436	20241010	125100	1806906580	18760	18760	18760	18760	57
437	20241010	125000	1805837260	18760	18760	18760	18750	17
438	20241010	124900	1805518350	18760	18760	18760	18760	166
439	20241010	124800	1802404190	18760	18730	18760	18730	123
440	20241010	124700	1800097400	18720	18720	18720	18720	200
441	20241010	124600	1796353400	18720	18730	18730	18720	146
442	20241010	124500	1793618840	18730	18730	18730	18730	60
443	20241010	124400	1792495040	18730	18720	18730	18720	70
444	20241010	124300	1791183950	18720	18760	18760	18720	2467
445	20241010	124200	1744969510	18760	18760	18760	18750	406
446	20241010	124100	1737356350	18760	18760	18760	18760	0
447	20241010	124000	1737356350	18760	18750	18760	18750	74
448	20241010	123900	1735968840	18760	18760	18760	18760	10
449	20241010	123800	1735781240	18750	18760	18760	18750	3
450	20241010	123700	1735724970	18760	18760	18760	18760	296
451	20241010	123600	1730172010	18770	18760	18770	18760	84
452	20241010	123500	1728596160	18750	18760	18760	18750	12
453	20241010	123400	1728371060	18760	18760	18760	18760	15
454	20241010	123300	1728089660	18760	18770	18770	18760	172
455	20241010	123200	1724862430	18770	18760	18770	18760	269
456	20241010	123100	1719813500	18750	18750	18750	18750	39
457	20241010	123000	1719082250	18750	18770	18770	18740	586
458	20241010	122900	1708098030	18750	18750	18750	18750	147
459	20241010	122800	1705341780	18750	18750	18750	18750	88
460	20241010	122700	1703691780	18750	18780	18780	18750	576
461	20241010	122600	1692888800	18770	18810	18810	18770	687
462	20241010	122500	1679990340	18790	18810	18810	18790	290
463	20241010	122400	1674539180	18810	18810	18810	18810	0
464	20241010	122300	1674539180	18810	18810	18810	18810	1
465	20241010	122200	1674520370	18810	18810	18810	18810	55
466	20241010	122100	1673485820	18810	18810	18810	18810	274
467	20241010	122000	1668331880	18790	18790	18790	18790	1
468	20241010	121900	1668313090	18790	18790	18790	18790	190
469	20241010	121800	1664742990	18810	18800	18810	18800	314
470	20241010	121700	1658839670	18800	18800	18800	18790	245
471	20241010	121600	1654235870	18800	18800	18800	18800	290
472	20241010	121500	1648783870	18800	18800	18800	18770	379
473	20241010	121400	1641667490	18800	18770	18800	18770	143
474	20241010	121300	1638980380	18770	18780	18780	18770	208
475	20241010	121200	1635075580	18810	18810	18810	18810	55
476	20241010	121100	1634041030	18810	18810	18810	18810	10
477	20241010	121000	1633852930	18810	18810	18810	18810	45
478	20241010	120900	1633006480	18810	18810	18810	18810	0
479	20241010	120800	1633006480	18810	18810	18810	18810	5
480	20241010	120700	1632912430	18810	18800	18810	18800	2
481	20241010	120600	1632874820	18770	18770	18770	18770	250
482	20241010	120500	1628182320	18770	18770	18770	18770	0
483	20241010	120400	1628182320	18770	18780	18810	18770	442
484	20241010	120300	1619884500	18810	18810	18810	18810	2
485	20241010	120200	1619846880	18780	18780	18780	18780	3
486	20241010	120100	1619790540	18780	18780	18780	18780	0
487	20241010	120000	1619790540	18780	18780	18780	18780	3
488	20241010	115900	1619734200	18780	18780	18780	18780	423
489	20241010	115800	1611790260	18780	18780	18780	18780	0
490	20241010	115700	1611790260	18780	18790	18790	18780	157
491	20241010	115600	1608840270	18790	18790	18790	18790	10
492	20241010	115500	1608652370	18790	18790	18790	18780	463
493	20241010	115400	1599952700	18800	18800	18800	18800	51
494	20241010	115300	1598993900	18790	18810	18810	18790	393
495	20241010	115200	1591605490	18800	18830	18830	18800	22
496	20241010	115100	1591191860	18810	18820	18830	18810	445
497	20241010	115000	1582820920	18820	18830	18830	18820	1634
498	20241010	114900	1552055270	18840	18850	18850	18840	497
499	20241010	114800	1542688860	18860	18850	18860	18850	148
500	20241010	114700	1539898830	18860	18850	18860	18850	48
501	20241010	114600	1538993560	18850	18850	18850	18850	30
502	20241010	114500	1538428060	18840	18840	18840	18840	10
503	20241010	114400	1538239660	18840	18840	18840	18840	10
504	20241010	114300	1538051260	18850	18850	18850	18850	33
505	20241010	114200	1537429210	18840	18840	18840	18840	0
506	20241010	114100	1537429210	18840	18850	18850	18840	29
507	20241010	114000	1536882800	18840	18840	18840	18840	0
508	20241010	113900	1536882800	18840	18840	18840	18840	161
509	20241010	113800	1533849560	18840	18840	18840	18840	1
510	20241010	113700	1533830720	18850	18850	18850	18850	0
511	20241010	113600	1533830720	18850	18850	18850	18850	0
512	20241010	113500	1533830720	18850	18850	18850	18850	147
513	20241010	113400	1531059770	18840	18840	18840	18840	407
514	20241010	113300	1523391890	18840	18830	18840	18830	126
515	20241010	113200	1521018160	18830	18830	18830	18830	3
516	20241010	113100	1520961670	18830	18830	18830	18830	119
517	20241010	113000	1518720900	18830	18830	18830	18830	0
518	20241010	112900	1518720900	18830	18830	18830	18830	0
519	20241010	112800	1518720900	18830	18830	18830	18830	165
520	20241010	112700	1515613950	18830	18830	18830	18830	49
521	20241010	112600	1514691280	18830	18830	18830	18830	108
522	20241010	112500	1512657640	18830	18830	18830	18830	0
523	20241010	112400	1512657640	18830	18830	18830	18830	193
524	20241010	112300	1509023450	18830	18830	18830	18830	21
525	20241010	112200	1508628020	18830	18830	18830	18830	447
526	20241010	112100	1500211010	18830	18820	18830	18820	189
527	20241010	112000	1496653030	18820	18820	18820	18820	361
528	20241010	111900	1489859010	18820	18830	18830	18820	124
529	20241010	111800	1487525170	18820	18830	18830	18820	104
530	20241010	111700	1485566860	18820	18820	18820	18820	5
531	20241010	111600	1485472760	18820	18820	18820	18820	180
532	20241010	111500	1482085160	18820	18820	18820	18820	250
533	20241010	111400	1477380160	18830	18820	18830	18820	451
534	20241010	111300	1468891830	18830	18820	18830	18820	354
535	20241010	111200	1462226050	18830	18770	18830	18770	1701
536	20241010	111100	1430250060	18770	18770	18770	18770	107
537	20241010	111000	1428241670	18760	18760	18760	18760	0
538	20241010	110900	1428241670	18760	18760	18760	18760	0
539	20241010	110800	1428241670	18760	18750	18760	18750	51
540	20241010	110700	1427284920	18750	18750	18750	18750	100
541	20241010	110600	1425409920	18730	18750	18750	18730	305
542	20241010	110500	1419691290	18750	18720	18750	18710	1403
543	20241010	110400	1393391060	18720	18730	18730	18720	191
544	20241010	110300	1389815480	18720	18720	18720	18720	0
545	20241010	110200	1389815480	18720	18720	18720	18720	2
546	20241010	110100	1389778040	18720	18720	18730	18720	613
547	20241010	110000	1378302330	18720	18740	18740	18720	366
548	20241010	105900	1371446910	18740	18740	18740	18740	1
549	20241010	105800	1371428170	18730	18760	18760	18730	555
550	20241010	105700	1361030540	18740	18770	18770	18730	1018
551	20241010	105600	1341948260	18760	18770	18770	18760	158
552	20241010	105500	1338983160	18770	18760	18770	18750	195
553	20241010	105400	1335326200	18750	18750	18750	18730	417
554	20241010	105300	1327507750	18730	18730	18730	18720	60
555	20241010	105200	1326384010	18750	18740	18760	18740	407
556	20241010	105100	1318750340	18750	18750	18750	18750	151
557	20241010	105000	1315919090	18750	18740	18750	18740	92
558	20241010	104900	1314195000	18700	18690	18700	18690	285
559	20241010	104800	1308867350	18690	18690	18690	18680	617
560	20241010	104700	1297341640	18680	18710	18710	18680	2234
561	20241010	104600	1255572940	18720	18750	18750	18720	3186
562	20241010	104500	1195908070	18750	18760	18800	18750	485
563	20241010	104400	1186811430	18730	18770	18790	18730	1384
564	20241010	104300	1160848360	18770	18760	18780	18760	187
565	20241010	104200	1157340190	18760	18760	18760	18760	10
566	20241010	104100	1157152590	18770	18780	18780	18770	279
567	20241010	104000	1151915240	18780	18780	18780	18780	1
568	20241010	103900	1151896460	18790	18780	18790	18780	110
569	20241010	103800	1149830560	18790	18790	18790	18790	57
570	20241010	103700	1148759530	18790	18790	18790	18790	1
571	20241010	103600	1148740740	18740	18790	18790	18740	1193
572	20241010	103500	1126353510	18800	18800	18820	18800	672
573	20241010	103400	1113719750	18780	18800	18810	18780	717
574	20241010	103300	1100249720	18790	18820	18820	18790	4232
575	20241010	103200	1020664950	18830	18830	18830	18830	244
576	20241010	103100	1016070430	18830	18830	18830	18820	287
577	20241010	103000	1010668630	18830	18830	18830	18830	106
578	20241010	102900	1008672650	18830	18830	18830	18830	69
579	20241010	102800	1007373380	18820	18830	18830	18810	1169
580	20241010	102700	985378380	18830	18820	18830	18810	2110
581	20241010	102600	945681480	18820	18830	18830	18820	573
582	20241010	102500	934891910	18830	18830	18830	18820	1175
583	20241010	102400	912776670	18830	18840	18840	18810	1547
584	20241010	102300	883661170	18840	18850	18850	18840	588
585	20241010	102200	872581230	18840	18840	18840	18840	437
586	20241010	102100	864348150	18840	18850	18870	18840	898
587	20241010	102000	847423140	18850	18860	18880	18850	451
588	20241010	101900	838920810	18840	18860	18860	18840	650
589	20241010	101800	826667610	18890	18890	18890	18840	972
590	20241010	101700	808341090	18890	18910	18910	18890	905
591	20241010	101600	791236550	18900	18910	18910	18900	281
592	20241010	101500	785923240	18910	18920	18920	18890	749
593	20241010	101400	771757610	18930	18960	18960	18930	368
594	20241010	101300	764791210	18960	18960	18960	18940	285
595	20241010	101200	759392270	18960	18980	18990	18950	735
596	20241010	101100	745454530	18980	18990	18990	18980	490
597	20241010	101000	736152560	19010	19010	19010	19010	1
598	20241010	100900	736133550	18990	19010	19010	18990	700
599	20241010	100800	722833840	19010	18990	19010	18990	120
600	20241010	100700	720553540	18980	18970	18980	18970	1229
601	20241010	100600	697231100	18950	18950	18970	18950	334
602	20241010	100500	690899060	18920	18950	18950	18920	57
603	20241010	100400	689820110	18960	18960	18960	18960	0
604	20241010	100300	689820110	18960	18950	18960	18910	1002
605	20241010	100200	670872200	18960	18880	18960	18860	3580
606	20241010	100100	603341800	18880	18960	18960	18880	4970
607	20241010	100000	509345050	18970	18970	18970	18970	1
608	20241010	095900	509326080	18970	18970	18970	18970	2
609	20241010	095800	509288140	18970	19000	19000	18970	2678
610	20241010	095700	458436740	19000	18990	19000	18990	300
611	20241010	095600	452738740	18990	18990	18990	18990	0
612	20241010	095500	452738740	18990	19010	19010	18990	600
613	20241010	095400	441339760	19010	19010	19010	19010	48
614	20241010	095300	440427280	19030	19030	19030	19030	127
615	20241010	095200	438010470	19030	19030	19040	19030	158
616	20241010	095100	435003380	19030	19030	19030	19030	202
617	20241010	095000	431159320	19040	19030	19040	19030	86
618	20241010	094900	429522380	19020	19020	19020	19020	0
619	20241010	094800	429522380	19020	19020	19020	19020	238
620	20241010	094700	424995620	19010	19010	19010	19010	54
621	20241010	094600	423969080	19010	18990	19010	18990	362
622	20241010	094500	417088330	18990	18990	18990	18990	289
623	20241010	094400	411600220	19000	18990	19000	18990	161
624	20241010	094300	408542700	18990	18990	18990	18990	31
625	20241010	094200	407954010	18990	18980	18990	18970	609
626	20241010	094100	396400150	18990	18990	18990	18990	4
627	20241010	094000	396324190	18990	19000	19000	18990	580
628	20241010	093900	385309970	18990	18990	18990	18990	280
629	20241010	093800	379992770	19000	19000	19000	18990	490
630	20241010	093700	370686230	19000	19000	19000	19000	74
631	20241010	093600	369280230	19000	19000	19000	19000	1
632	20241010	093500	369261230	19010	19010	19010	19010	232
633	20241010	093400	364850910	19010	19010	19010	19010	20
634	20241010	093300	364470710	19010	18970	19010	18970	18
635	20241010	093200	364129180	18970	18950	18970	18950	932
636	20241010	093100	346458950	18950	18950	18950	18950	200
637	20241010	093000	342668950	18960	18960	18960	18950	17
638	20241010	092900	342346700	18950	18960	18960	18950	51
639	20241010	092800	341380080	18960	18960	18960	18960	140
640	20241010	092700	338725680	18960	18970	18970	18960	26
641	20241010	092600	338232650	18960	18950	18960	18940	212
642	20241010	092500	334214200	18960	18950	18960	18940	1153
643	20241010	092400	312371300	18970	18970	18970	18970	1
644	20241010	092300	312352330	18940	18970	18970	18940	1585
645	20241010	092200	282314880	19000	19000	19000	19000	0
646	20241010	092100	282314880	19000	19000	19000	19000	40
647	20241010	092000	281554880	19000	18980	19000	18950	696
648	20241010	091900	268359350	19000	19000	19000	19000	10
649	20241010	091800	268169350	19000	18970	19000	18970	60
650	20241010	091700	267030570	18980	18980	18980	18950	1396
651	20241010	091600	240564170	18980	19010	19010	18970	3290
652	20241010	091500	178077560	19030	19000	19030	19000	375
653	20241010	091400	170946530	19000	19010	19010	19000	405
654	20241010	091300	163248480	19010	19040	19130	19010	412
655	20241010	091200	155409150	19040	19090	19090	19040	1688
656	20241010	091100	123226700	19070	19080	19080	19070	676
657	20241010	091000	110333380	19070	19070	19070	19070	0
658	20241010	090900	110333380	19070	19070	19080	19070	520
659	20241010	090800	100415680	19070	19080	19080	19070	795
660	20241010	090700	85249560	19090	19110	19110	19090	393
661	20241010	090600	77744500	19100	19170	19170	19100	1858
662	20241010	090500	42195230	19210	19220	19220	19210	101
663	20241010	090400	40254020	19220	19210	19220	19210	200
664	20241010	090300	36411530	19210	19210	19210	19210	0
665	20241010	090200	36411530	19210	19230	19240	19210	158
666	20241010	090100	33373300	19260	19210	19260	19210	619
667	20241010	090000	21466740	19210	19120	19210	19120	1122