KissMeData/101160/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	202200	1967531930	19900	19900	19900	19900	1004
3	20241007	202100	1967531930	19900	19900	19900	19900	0
4	20241007	202000	1967531930	19900	19900	19900	19900	0
5	20241007	201900	1967531930	19900	19900	19900	19900	0
6	20241007	201800	1967531930	19900	19900	19900	19900	0
7	20241007	201700	1967531930	19900	19900	19900	19900	0
8	20241007	201600	1967531930	19900	19900	19900	19900	0
9	20241007	201500	1967531930	19900	19900	19900	19900	0
10	20241007	201400	1967531930	19900	19900	19900	19900	0
11	20241007	201300	1967531930	19900	19900	19900	19900	0
12	20241007	201200	1967531930	19900	19900	19900	19900	0
13	20241007	201100	1967531930	19900	19900	19900	19900	0
14	20241007	201000	1967531930	19900	19900	19900	19900	0
15	20241007	200900	1967531930	19900	19900	19900	19900	0
16	20241007	200800	1967531930	19900	19900	19900	19900	0
17	20241007	200700	1967531930	19900	19900	19900	19900	0
18	20241007	200600	1967531930	19900	19900	19900	19900	0
19	20241007	200500	1967531930	19900	19900	19900	19900	0
20	20241007	200400	1967531930	19900	19900	19900	19900	0
21	20241007	200300	1967531930	19900	19900	19900	19900	0
22	20241007	200200	1967531930	19900	19900	19900	19900	0
23	20241007	200100	1967531930	19900	19900	19900	19900	0
24	20241007	200000	1967531930	19900	19900	19900	19900	0
25	20241007	195900	1967531930	19900	19900	19900	19900	0
26	20241007	195800	1967531930	19900	19900	19900	19900	0
27	20241007	195700	1967531930	19900	19900	19900	19900	0
28	20241007	195600	1967531930	19900	19900	19900	19900	0
29	20241007	195500	1967531930	19900	19900	19900	19900	0
30	20241007	195400	1967531930	19900	19900	19900	19900	0
31	20241007	195300	1967531930	19900	19900	19900	19900	0
32	20241007	195200	1967531930	19900	19900	19900	19900	1004
33	20241007	195100	1967531930	19900	19900	19900	19900	0
34	20241007	195000	1967531930	19900	19900	19900	19900	0
35	20241007	194900	1967531930	19900	19900	19900	19900	0
36	20241007	194800	1967531930	19900	19900	19900	19900	0
37	20241007	194700	1967531930	19900	19900	19900	19900	0
38	20241007	194600	1967531930	19900	19900	19900	19900	0
39	20241007	194500	1967531930	19900	19900	19900	19900	0
40	20241007	194400	1967531930	19900	19900	19900	19900	0
41	20241007	194300	1967531930	19900	19900	19900	19900	0
42	20241007	194200	1967531930	19900	19900	19900	19900	0
43	20241007	194100	1967531930	19900	19900	19900	19900	0
44	20241007	194000	1967531930	19900	19900	19900	19900	0
45	20241007	193900	1967531930	19900	19900	19900	19900	0
46	20241007	193800	1967531930	19900	19900	19900	19900	0
47	20241007	193700	1967531930	19900	19900	19900	19900	0
48	20241007	193600	1967531930	19900	19900	19900	19900	0
49	20241007	193500	1967531930	19900	19900	19900	19900	0
50	20241007	193400	1967531930	19900	19900	19900	19900	0
51	20241007	193300	1967531930	19900	19900	19900	19900	0
52	20241007	193200	1967531930	19900	19900	19900	19900	0
53	20241007	193100	1967531930	19900	19900	19900	19900	0
54	20241007	193000	1967531930	19900	19900	19900	19900	0
55	20241007	192900	1967531930	19900	19900	19900	19900	0
56	20241007	192800	1967531930	19900	19900	19900	19900	0
57	20241007	192700	1967531930	19900	19900	19900	19900	0
58	20241007	192600	1967531930	19900	19900	19900	19900	0
59	20241007	192500	1967531930	19900	19900	19900	19900	0
60	20241007	192400	1967531930	19900	19900	19900	19900	0
61	20241007	192300	1967531930	19900	19900	19900	19900	0
62	20241007	192200	1967531930	19900	19900	19900	19900	1004
63	20241007	192100	1967531930	19900	19900	19900	19900	0
64	20241007	192000	1967531930	19900	19900	19900	19900	0
65	20241007	191900	1967531930	19900	19900	19900	19900	0
66	20241007	191800	1967531930	19900	19900	19900	19900	0
67	20241007	191700	1967531930	19900	19900	19900	19900	0
68	20241007	191600	1967531930	19900	19900	19900	19900	0
69	20241007	191500	1967531930	19900	19900	19900	19900	0
70	20241007	191400	1967531930	19900	19900	19900	19900	0
71	20241007	191300	1967531930	19900	19900	19900	19900	0
72	20241007	191200	1967531930	19900	19900	19900	19900	0
73	20241007	191100	1967531930	19900	19900	19900	19900	0
74	20241007	191000	1967531930	19900	19900	19900	19900	0
75	20241007	190900	1967531930	19900	19900	19900	19900	0
76	20241007	190800	1967531930	19900	19900	19900	19900	0
77	20241007	190700	1967531930	19900	19900	19900	19900	0
78	20241007	190600	1967531930	19900	19900	19900	19900	0
79	20241007	190500	1967531930	19900	19900	19900	19900	0
80	20241007	190400	1967531930	19900	19900	19900	19900	0
81	20241007	190300	1967531930	19900	19900	19900	19900	0
82	20241007	190200	1967531930	19900	19900	19900	19900	0
83	20241007	190100	1967531930	19900	19900	19900	19900	0
84	20241007	190000	1967531930	19900	19900	19900	19900	0
85	20241007	185900	1967531930	19900	19900	19900	19900	0
86	20241007	185800	1967531930	19900	19900	19900	19900	0
87	20241007	185700	1967531930	19900	19900	19900	19900	0
88	20241007	185600	1967531930	19900	19900	19900	19900	0
89	20241007	185500	1967531930	19900	19900	19900	19900	0
90	20241007	185400	1967531930	19900	19900	19900	19900	0
91	20241007	185300	1967531930	19900	19900	19900	19900	0
92	20241007	185200	1967531930	19900	19900	19900	19900	1004
93	20241007	185100	1967531930	19900	19900	19900	19900	0
94	20241007	185000	1967531930	19900	19900	19900	19900	0
95	20241007	184900	1967531930	19900	19900	19900	19900	0
96	20241007	184800	1967531930	19900	19900	19900	19900	0
97	20241007	184700	1967531930	19900	19900	19900	19900	0
98	20241007	184600	1967531930	19900	19900	19900	19900	0
99	20241007	184500	1967531930	19900	19900	19900	19900	0
100	20241007	184400	1967531930	19900	19900	19900	19900	0
101	20241007	184300	1967531930	19900	19900	19900	19900	0
102	20241007	184200	1967531930	19900	19900	19900	19900	0
103	20241007	184100	1967531930	19900	19900	19900	19900	0
104	20241007	184000	1967531930	19900	19900	19900	19900	0
105	20241007	183900	1967531930	19900	19900	19900	19900	0
106	20241007	183800	1967531930	19900	19900	19900	19900	0
107	20241007	183700	1967531930	19900	19900	19900	19900	0
108	20241007	183600	1967531930	19900	19900	19900	19900	0
109	20241007	183500	1967531930	19900	19900	19900	19900	0
110	20241007	183400	1967531930	19900	19900	19900	19900	0
111	20241007	183300	1967531930	19900	19900	19900	19900	0
112	20241007	183200	1967531930	19900	19900	19900	19900	0
113	20241007	183100	1967531930	19900	19900	19900	19900	0
114	20241007	183000	1967531930	19900	19900	19900	19900	0
115	20241007	182900	1967531930	19900	19900	19900	19900	0
116	20241007	182800	1967531930	19900	19900	19900	19900	0
117	20241007	182700	1967531930	19900	19900	19900	19900	0
118	20241007	182600	1967531930	19900	19900	19900	19900	0
119	20241007	182500	1967531930	19900	19900	19900	19900	0
120	20241007	182400	1967531930	19900	19900	19900	19900	0
121	20241007	182300	1967531930	19900	19900	19900	19900	0
122	20241007	182200	1967531930	19900	19900	19900	19900	1004
123	20241007	182100	1967531930	19900	19900	19900	19900	0
124	20241007	182000	1967531930	19900	19900	19900	19900	0
125	20241007	181900	1967531930	19900	19900	19900	19900	0
126	20241007	181800	1967531930	19900	19900	19900	19900	0
127	20241007	181700	1967531930	19900	19900	19900	19900	0
128	20241007	181600	1967531930	19900	19900	19900	19900	0
129	20241007	181500	1967531930	19900	19900	19900	19900	0
130	20241007	181400	1967531930	19900	19900	19900	19900	0
131	20241007	181300	1967531930	19900	19900	19900	19900	0
132	20241007	181200	1967531930	19900	19900	19900	19900	0
133	20241007	181100	1967531930	19900	19900	19900	19900	0
134	20241007	181000	1967531930	19900	19900	19900	19900	0
135	20241007	180900	1967531930	19900	19900	19900	19900	0
136	20241007	180800	1967531930	19900	19900	19900	19900	0
137	20241007	180700	1967531930	19900	19900	19900	19900	0
138	20241007	180600	1967531930	19900	19900	19900	19900	0
139	20241007	180500	1967531930	19900	19900	19900	19900	0
140	20241007	180400	1967531930	19900	19900	19900	19900	0
141	20241007	180300	1967531930	19900	19900	19900	19900	0
142	20241007	180200	1967531930	19900	19900	19900	19900	0
143	20241007	180100	1967531930	19900	19900	19900	19900	0
144	20241007	180000	1967531930	19900	19900	19900	19900	0
145	20241007	175900	1967531930	19900	19900	19900	19900	0
146	20241007	175800	1967531930	19900	19900	19900	19900	0
147	20241007	175700	1967531930	19900	19900	19900	19900	0
148	20241007	175600	1967531930	19900	19900	19900	19900	0
149	20241007	175500	1967531930	19900	19900	19900	19900	0
150	20241007	175400	1967531930	19900	19900	19900	19900	0
151	20241007	175300	1967531930	19900	19900	19900	19900	0
152	20241007	175200	1967531930	19900	19900	19900	19900	1004
153	20241007	175100	1967531930	19900	19900	19900	19900	0
154	20241007	175000	1967531930	19900	19900	19900	19900	0
155	20241007	174900	1967531930	19900	19900	19900	19900	0
156	20241007	174800	1967531930	19900	19900	19900	19900	0
157	20241007	174700	1967531930	19900	19900	19900	19900	0
158	20241007	174600	1967531930	19900	19900	19900	19900	0
159	20241007	174500	1967531930	19900	19900	19900	19900	0
160	20241007	174400	1967531930	19900	19900	19900	19900	0
161	20241007	174300	1967531930	19900	19900	19900	19900	0
162	20241007	174200	1967531930	19900	19900	19900	19900	0
163	20241007	174100	1967531930	19900	19900	19900	19900	0
164	20241007	174000	1967531930	19900	19900	19900	19900	0
165	20241007	173900	1967531930	19900	19900	19900	19900	0
166	20241007	173800	1967531930	19900	19900	19900	19900	0
167	20241007	173700	1967531930	19900	19900	19900	19900	0
168	20241007	173600	1967531930	19900	19900	19900	19900	0
169	20241007	173500	1967531930	19900	19900	19900	19900	0
170	20241007	173400	1967531930	19900	19900	19900	19900	0
171	20241007	173300	1967531930	19900	19900	19900	19900	0
172	20241007	173200	1967531930	19900	19900	19900	19900	0
173	20241007	173100	1967531930	19900	19900	19900	19900	0
174	20241007	173000	1967531930	19900	19900	19900	19900	0
175	20241007	172900	1967531930	19900	19900	19900	19900	0
176	20241007	172800	1967531930	19900	19900	19900	19900	0
177	20241007	172700	1967531930	19900	19900	19900	19900	0
178	20241007	172600	1967531930	19900	19900	19900	19900	0
179	20241007	172500	1967531930	19900	19900	19900	19900	0
180	20241007	172400	1967531930	19900	19900	19900	19900	0
181	20241007	172300	1967531930	19900	19900	19900	19900	0
182	20241007	172200	1967531930	19900	19900	19900	19900	1004
183	20241007	172100	1967531930	19900	19900	19900	19900	0
184	20241007	172000	1967531930	19900	19900	19900	19900	0
185	20241007	171900	1967531930	19900	19900	19900	19900	0
186	20241007	171800	1967531930	19900	19900	19900	19900	0
187	20241007	171700	1967531930	19900	19900	19900	19900	0
188	20241007	171600	1967531930	19900	19900	19900	19900	0
189	20241007	171500	1967531930	19900	19900	19900	19900	0
190	20241007	171400	1967531930	19900	19900	19900	19900	0
191	20241007	171300	1967531930	19900	19900	19900	19900	0
192	20241007	171200	1967531930	19900	19900	19900	19900	0
193	20241007	171100	1967531930	19900	19900	19900	19900	0
194	20241007	171000	1967531930	19900	19900	19900	19900	0
195	20241007	170900	1967531930	19900	19900	19900	19900	0
196	20241007	170800	1967531930	19900	19900	19900	19900	0
197	20241007	170700	1967531930	19900	19900	19900	19900	0
198	20241007	170600	1967531930	19900	19900	19900	19900	0
199	20241007	170500	1967531930	19900	19900	19900	19900	0
200	20241007	170400	1967531930	19900	19900	19900	19900	0
201	20241007	170300	1967531930	19900	19900	19900	19900	0
202	20241007	170200	1967531930	19900	19900	19900	19900	0
203	20241007	170100	1967531930	19900	19900	19900	19900	0
204	20241007	170000	1967531930	19900	19900	19900	19900	0
205	20241007	165900	1967531930	19900	19900	19900	19900	0
206	20241007	165800	1967531930	19900	19900	19900	19900	0
207	20241007	165700	1967531930	19900	19900	19900	19900	0
208	20241007	165600	1967531930	19900	19900	19900	19900	0
209	20241007	165500	1967531930	19900	19900	19900	19900	0
210	20241007	165400	1967531930	19900	19900	19900	19900	0
211	20241007	165300	1967531930	19900	19900	19900	19900	0
212	20241007	165200	1967531930	19900	19900	19900	19900	1004
213	20241007	165100	1967531930	19900	19900	19900	19900	0
214	20241007	165000	1967531930	19900	19900	19900	19900	0
215	20241007	164900	1967531930	19900	19900	19900	19900	0
216	20241007	164800	1967531930	19900	19900	19900	19900	0
217	20241007	164700	1967531930	19900	19900	19900	19900	0
218	20241007	164600	1967531930	19900	19900	19900	19900	0
219	20241007	164500	1967531930	19900	19900	19900	19900	0
220	20241007	164400	1967531930	19900	19900	19900	19900	0
221	20241007	164300	1967531930	19900	19900	19900	19900	0
222	20241007	164200	1967531930	19900	19900	19900	19900	0
223	20241007	164100	1967531930	19900	19900	19900	19900	0
224	20241007	164000	1967531930	19900	19900	19900	19900	0
225	20241007	163900	1967531930	19900	19900	19900	19900	0
226	20241007	163800	1967531930	19900	19900	19900	19900	0
227	20241007	163700	1967531930	19900	19900	19900	19900	0
228	20241007	163600	1967531930	19900	19900	19900	19900	0
229	20241007	163500	1967531930	19900	19900	19900	19900	0
230	20241007	163400	1967531930	19900	19900	19900	19900	0
231	20241007	163300	1967531930	19900	19900	19900	19900	0
232	20241007	163200	1967531930	19900	19900	19900	19900	0
233	20241007	163100	1967531930	19900	19900	19900	19900	0
234	20241007	163000	1967531930	19900	19900	19900	19900	0
235	20241007	162900	1967531930	19900	19900	19900	19900	0
236	20241007	162800	1967531930	19900	19900	19900	19900	0
237	20241007	162700	1967531930	19900	19900	19900	19900	0
238	20241007	162600	1967531930	19900	19900	19900	19900	0
239	20241007	162500	1967531930	19900	19900	19900	19900	0
240	20241007	162400	1967531930	19900	19900	19900	19900	0
241	20241007	162300	1967531930	19900	19900	19900	19900	0
242	20241007	162200	1967531930	19900	19900	19900	19900	1004
243	20241007	162100	1967531930	19900	19900	19900	19900	0
244	20241007	162000	1967531930	19900	19900	19900	19900	0
245	20241007	161900	1967531930	19900	19900	19900	19900	0
246	20241007	161800	1967531930	19900	19900	19900	19900	0
247	20241007	161700	1967531930	19900	19900	19900	19900	0
248	20241007	161600	1967531930	19900	19900	19900	19900	0
249	20241007	161500	1967531930	19900	19900	19900	19900	0
250	20241007	161400	1967531930	19900	19900	19900	19900	0
251	20241007	161300	1967531930	19900	19900	19900	19900	0
252	20241007	161200	1967531930	19900	19900	19900	19900	0
253	20241007	161100	1967531930	19900	19900	19900	19900	0
254	20241007	161000	1967531930	19900	19900	19900	19900	0
255	20241007	160900	1967531930	19900	19900	19900	19900	0
256	20241007	160800	1967531930	19900	19900	19900	19900	0
257	20241007	160700	1967531930	19900	19900	19900	19900	0
258	20241007	160600	1967531930	19900	19900	19900	19900	0
259	20241007	160500	1967531930	19900	19900	19900	19900	0
260	20241007	160400	1967531930	19900	19900	19900	19900	0
261	20241007	160300	1967531930	19900	19900	19900	19900	0
262	20241007	160200	1967531930	19900	19900	19900	19900	0
263	20241007	160100	1967531930	19900	19900	19900	19900	0
264	20241007	160000	1967531930	19900	19900	19900	19900	0
265	20241007	155900	1967531930	19900	19900	19900	19900	0
266	20241007	155800	1967531930	19900	19900	19900	19900	0
267	20241007	155700	1967531930	19900	19900	19900	19900	0
268	20241007	155600	1967531930	19900	19900	19900	19900	0
269	20241007	155500	1967531930	19900	19900	19900	19900	0
270	20241007	155400	1967531930	19900	19900	19900	19900	0
271	20241007	155300	1967531930	19900	19900	19900	19900	0
272	20241007	155200	1967531930	19900	19900	19900	19900	1004
273	20241007	155100	1967531930	19900	19900	19900	19900	0
274	20241007	155000	1967531930	19900	19900	19900	19900	0
275	20241007	154900	1967531930	19900	19900	19900	19900	0
276	20241007	154800	1967531930	19900	19900	19900	19900	0
277	20241007	154700	1967531930	19900	19900	19900	19900	0
278	20241007	154600	1967531930	19900	19900	19900	19900	0
279	20241007	154500	1967531930	19900	19900	19900	19900	0
280	20241007	154400	1967531930	19900	19900	19900	19900	0
281	20241007	154300	1967531930	19900	19900	19900	19900	0
282	20241007	154200	1967531930	19900	19900	19900	19900	0
283	20241007	154100	1967531930	19900	19900	19900	19900	0
284	20241007	154000	1967531930	19900	19900	19900	19900	0
285	20241007	153900	1967531930	19900	19900	19900	19900	0
286	20241007	153800	1967531930	19900	19900	19900	19900	0
287	20241007	153700	1967531930	19900	19900	19900	19900	0
288	20241007	153600	1967531930	19900	19900	19900	19900	0
289	20241007	153500	1967531930	19900	19900	19900	19900	0
290	20241007	153400	1967531930	19900	19900	19900	19900	0
291	20241007	153300	1967531930	19900	19900	19900	19900	0
292	20241007	153200	1967531930	19900	19900	19900	19900	0
293	20241007	153100	1967531930	19900	19900	19900	19900	0
294	20241007	153000	1967531930	19900	19900	19900	19900	1004
295	20241007	152900	1947552330	19880	19880	19880	19880	0
296	20241007	152800	1947552330	19880	19880	19880	19880	0
297	20241007	152700	1947552330	19880	19880	19880	19880	0
298	20241007	152600	1947552330	19880	19880	19880	19880	0
299	20241007	152500	1947552330	19880	19880	19880	19880	0
300	20241007	152400	1947552330	19880	19880	19880	19880	0
301	20241007	152300	1947552330	19880	19880	19880	19880	0
302	20241007	152200	1947552330	19880	19880	19880	19880	0
303	20241007	152100	1947552330	19880	19880	19880	19880	0
304	20241007	152000	1947552330	19880	19880	19880	19880	0
305	20241007	151900	1947552330	19880	19870	19880	19870	168
306	20241007	151800	1944213640	19880	19870	19880	19870	380
307	20241007	151700	1936662050	19870	19880	19890	19870	80
308	20241007	151600	1935072140	19880	19880	19880	19880	5
309	20241007	151500	1934972740	19890	19880	19890	19880	92
310	20241007	151400	1933143660	19880	19890	19890	19880	43
311	20241007	151300	1932288440	19890	19890	19890	19890	42
312	20241007	151200	1931453060	19890	19900	19900	19890	3
313	20241007	151100	1931393380	19890	19900	19900	19890	62
314	20241007	151000	1930160190	19910	19900	19910	19890	159
315	20241007	150900	1926996640	19890	19900	19900	19890	106
316	20241007	150800	1924888250	19900	19900	19900	19900	1161
317	20241007	150700	1901784350	19900	19910	19910	19900	743
318	20241007	150600	1886998550	19910	19910	19920	19910	2183
319	20241007	150500	1843535010	19910	19910	19910	19910	259
320	20241007	150400	1838378320	19910	19920	19920	19910	281
321	20241007	150300	1832782430	19920	19920	19930	19920	13
322	20241007	150200	1832523460	19920	19930	19930	19920	23
323	20241007	150100	1832065120	19930	19910	19930	19910	510
324	20241007	150000	1821910880	19910	19930	19930	19910	814
325	20241007	145900	1805702910	19930	19930	19930	19930	9
326	20241007	145800	1805523540	19950	19940	19950	19940	3
327	20241007	145700	1805463710	19950	19950	19950	19940	361
328	20241007	145600	1798261880	19950	19950	19950	19950	545
329	20241007	145500	1787389130	19960	19960	19960	19960	59
330	20241007	145400	1786211490	19960	19950	19960	19950	6
331	20241007	145300	1786091770	19950	19950	19970	19950	25
332	20241007	145200	1785592790	19960	19960	19960	19960	19
333	20241007	145100	1785213550	19960	19970	19970	19950	13
334	20241007	145000	1784954010	19970	19950	19970	19950	23
335	20241007	144900	1784495140	19960	19960	19960	19960	140
336	20241007	144800	1781700740	19980	19960	19980	19960	18
337	20241007	144700	1781341370	19960	19960	19960	19960	29
338	20241007	144600	1780762530	19960	19980	19980	19960	34
339	20241007	144500	1780083330	19980	19980	19980	19970	415
340	20241007	144400	1771792440	19990	19980	19990	19980	3
341	20241007	144300	1771732490	19990	19980	19990	19980	9
342	20241007	144200	1771552660	19990	19980	19990	19980	9
343	20241007	144100	1771372800	19980	19990	19990	19980	6
344	20241007	144000	1771252890	19980	19990	19990	19980	324
345	20241007	143900	1764776200	19990	19990	20000	19990	15
346	20241007	143800	1764476310	20000	19980	20000	19980	6
347	20241007	143700	1764356370	19980	19980	19980	19980	2
348	20241007	143600	1764316410	19990	19990	20000	19980	7
349	20241007	143500	1764176490	19980	20000	20000	19980	255
350	20241007	143400	1759079390	20050	20050	20050	20000	407
351	20241007	143300	1750939290	20000	20050	20050	20000	3
352	20241007	143200	1750879240	20000	20000	20000	20000	4
353	20241007	143100	1750799240	20000	20050	20050	20000	146
354	20241007	143000	1747874240	20050	20000	20050	20000	44
355	20241007	142900	1746992990	20000	20050	20100	20000	566
356	20241007	142800	1735644540	20000	20000	20000	20000	482
357	20241007	142700	1726004540	20000	19970	20000	19970	2067
358	20241007	142600	1684684520	19970	19970	19970	19970	34
359	20241007	142500	1684005540	19970	19970	19970	19970	2
360	20241007	142400	1683965600	19980	19970	19980	19970	53
361	20241007	142300	1682907180	19970	19970	19970	19970	5
362	20241007	142200	1682807330	19990	19960	19990	19960	24
363	20241007	142100	1682327840	19980	19980	19980	19980	0
364	20241007	142000	1682327840	19980	19950	19980	19950	10
365	20241007	141900	1682128190	19950	19980	19980	19950	1044
366	20241007	141800	1661292860	19980	19980	19990	19970	161
367	20241007	141700	1658076090	19980	19980	19980	19980	79
368	20241007	141600	1656497670	19980	19980	19980	19980	15
369	20241007	141500	1656197970	19990	20000	20000	19990	780
370	20241007	141400	1640603160	20000	20000	20000	20000	12
371	20241007	141300	1640363160	20000	20000	20000	20000	36
372	20241007	141200	1639643160	20000	20000	20000	20000	36
373	20241007	141100	1638923160	20100	20050	20100	20000	2006
374	20241007	141000	1598650610	20000	20050	20050	20000	4
375	20241007	140900	1598570510	20000	20000	20000	20000	2
376	20241007	140800	1598530510	20000	20000	20000	20000	450
377	20241007	140700	1589530510	20000	19990	20000	19990	120
378	20241007	140600	1587130710	19990	19990	19990	19990	50
379	20241007	140500	1586131210	19990	19990	19990	19990	2
380	20241007	140400	1586091230	19990	20000	20000	19990	29
381	20241007	140300	1585511420	20000	19980	20000	19980	1100
382	20241007	140200	1563522910	19980	19980	19980	19980	1
383	20241007	140100	1563502930	19980	19980	19980	19980	0
384	20241007	140000	1563502930	19980	19980	19980	19980	165
385	20241007	135900	1560206230	19970	19970	19970	19970	1
386	20241007	135800	1560186260	19980	19980	19980	19980	10
387	20241007	135700	1559986460	19970	19970	19970	19970	0
388	20241007	135600	1559986460	19970	19970	19980	19970	467
389	20241007	135500	1550659360	19970	19970	19970	19970	102
390	20241007	135400	1548622420	19980	19980	19980	19980	0
391	20241007	135300	1548622420	19980	19970	19980	19970	56
392	20241007	135200	1547503690	19990	19980	19990	19970	211
393	20241007	135100	1543289810	19980	20050	20050	19980	1181
394	20241007	135000	1519677460	20000	20000	20000	20000	164
395	20241007	134900	1516397460	20050	20100	20100	20050	3
396	20241007	134800	1516337210	20100	20050	20100	20050	497
397	20241007	134700	1506372260	20100	20000	20100	20000	1078
398	20241007	134600	1484718560	20050	20050	20050	20050	0
399	20241007	134500	1484718560	20050	20000	20050	20000	351
400	20241007	134400	1477683210	19990	19990	19990	19990	73
401	20241007	134300	1476223940	19990	19990	19990	19990	120
402	20241007	134200	1473825140	19990	19990	19990	19990	35
403	20241007	134100	1473125490	19990	19990	19990	19990	22
404	20241007	134000	1472685710	19980	19980	19980	19980	0
405	20241007	133900	1472685710	19980	20000	20000	19980	1075
406	20241007	133800	1451189690	20000	20000	20000	20000	110
407	20241007	133700	1448989690	20000	20050	20100	20000	409
408	20241007	133600	1440791040	20100	20150	20150	20050	621
409	20241007	133500	1428308140	20150	20100	20150	20100	1089
410	20241007	133400	1406410240	20050	20000	20050	19990	1007
411	20241007	133300	1386255190	20000	19940	20000	19940	906
412	20241007	133200	1368159420	19940	19930	19940	19920	464
413	20241007	133100	1358912240	19930	19920	19930	19910	726
414	20241007	133000	1344451910	19900	19910	19920	19900	121
415	20241007	132900	1342041880	19910	19840	19910	19840	1164
416	20241007	132800	1318902530	19870	19840	19870	19840	1314
417	20241007	132700	1292818040	19840	19820	19840	19820	149
418	20241007	132600	1289862650	19820	19820	19820	19820	16
419	20241007	132500	1289545530	19820	19820	19820	19820	156
420	20241007	132400	1286453610	19820	19820	19820	19820	21
421	20241007	132300	1286037390	19820	19820	19820	19820	156
422	20241007	132200	1282945470	19830	19830	19830	19830	1
423	20241007	132100	1282925640	19830	19830	19830	19830	8
424	20241007	132000	1282767000	19830	19830	19830	19830	505
425	20241007	131900	1272752850	19830	19830	19830	19830	0
426	20241007	131800	1272752850	19830	19830	19830	19830	222
427	20241007	131700	1268350590	19820	19820	19820	19820	0
428	20241007	131600	1268350590	19820	19820	19820	19820	0
429	20241007	131500	1268350590	19820	19820	19820	19820	0
430	20241007	131400	1268350590	19820	19820	19820	19820	1
431	20241007	131300	1268330770	19820	19820	19820	19820	45
432	20241007	131200	1267438870	19830	19830	19830	19830	247
433	20241007	131100	1262540860	19820	19820	19840	19820	298
434	20241007	131000	1256631710	19810	19810	19810	19810	5
435	20241007	130900	1256532660	19820	19830	19830	19820	15
436	20241007	130800	1256235260	19820	19820	19820	19820	388
437	20241007	130700	1248545100	19820	19820	19820	19820	302
438	20241007	130600	1242559460	19820	19820	19820	19820	0
439	20241007	130500	1242559460	19820	19820	19820	19820	0
440	20241007	130400	1242559460	19820	19820	19820	19820	51
441	20241007	130300	1241548640	19810	19810	19810	19810	0
442	20241007	130200	1241548640	19810	19810	19810	19810	300
443	20241007	130100	1235605640	19810	19810	19810	19810	0
444	20241007	130000	1235605640	19810	19810	19810	19810	20
445	20241007	125900	1235209440	19810	19810	19810	19810	0
446	20241007	125800	1235209440	19810	19810	19810	19810	7
447	20241007	125700	1235070770	19810	19810	19810	19810	3
448	20241007	125600	1235011340	19810	19810	19810	19810	22
449	20241007	125500	1234575520	19810	19810	19810	19810	10
450	20241007	125400	1234377420	19810	19810	19810	19810	116
451	20241007	125300	1232079460	19810	19810	19810	19810	128
452	20241007	125200	1229543780	19810	19810	19810	19810	1
453	20241007	125100	1229523970	19800	19800	19800	19800	0
454	20241007	125000	1229523970	19800	19800	19800	19800	0
455	20241007	124900	1229523970	19800	19800	19800	19800	0
456	20241007	124800	1229523970	19800	19800	19800	19800	258
457	20241007	124700	1224415570	19800	19800	19800	19800	1
458	20241007	124600	1224395770	19800	19800	19800	19800	66
459	20241007	124500	1223088970	19800	19800	19800	19800	0
460	20241007	124400	1223088970	19800	19800	19800	19800	0
461	20241007	124300	1223088970	19800	19800	19800	19800	6
462	20241007	124200	1222970170	19810	19810	19810	19810	0
463	20241007	124100	1222970170	19810	19810	19810	19810	0
464	20241007	124000	1222970170	19810	19810	19810	19810	0
465	20241007	123900	1222970170	19810	19810	19810	19810	0
466	20241007	123800	1222970170	19810	19810	19810	19810	1
467	20241007	123700	1222950360	19810	19810	19810	19810	1
468	20241007	123600	1222930550	19800	19800	19800	19800	5
469	20241007	123500	1222831550	19800	19800	19800	19800	35
470	20241007	123400	1222138550	19800	19800	19800	19800	0
471	20241007	123300	1222138550	19800	19800	19800	19800	0
472	20241007	123200	1222138550	19800	19800	19800	19800	0
473	20241007	123100	1222138550	19800	19800	19800	19800	0
474	20241007	123000	1222138550	19800	19800	19800	19800	7
475	20241007	122900	1221999950	19810	19820	19820	19810	35
476	20241007	122800	1221306580	19820	19820	19820	19820	4
477	20241007	122700	1221227300	19830	19820	19830	19820	206
478	20241007	122600	1217144370	19820	19830	19830	19820	2
479	20241007	122500	1217104720	19820	19820	19820	19820	410
480	20241007	122400	1208978520	19820	19810	19830	19810	659
481	20241007	122300	1195918780	19820	19820	19820	19820	1
482	20241007	122200	1195898960	19820	19820	19820	19820	0
483	20241007	122100	1195898960	19820	19820	19820	19820	3
484	20241007	122000	1195839500	19820	19820	19820	19810	104
485	20241007	121900	1193778240	19820	19800	19820	19800	492
486	20241007	121800	1184031660	19800	19800	19800	19800	6
487	20241007	121700	1183912860	19800	19800	19800	19800	201
488	20241007	121600	1179933060	19800	19790	19800	19790	13
489	20241007	121500	1179675760	19790	19800	19800	19790	54
490	20241007	121400	1178607080	19790	19790	19790	19790	0
491	20241007	121300	1178607080	19790	19790	19790	19790	0
492	20241007	121200	1178607080	19790	19790	19790	19790	1
493	20241007	121100	1178587290	19790	19790	19790	19790	94
494	20241007	121000	1176727030	19790	19800	19800	19790	22
495	20241007	120900	1176291640	19800	19790	19800	19790	6
496	20241007	120800	1176172870	19800	19790	19800	19790	6
497	20241007	120700	1176054090	19800	19790	19800	19790	6
498	20241007	120600	1175935310	19800	19790	19800	19790	6
499	20241007	120500	1175816530	19800	19790	19800	19790	292
500	20241007	120400	1170035050	19800	19800	19800	19800	31
501	20241007	120300	1169421250	19800	19790	19800	19790	220
502	20241007	120200	1165067440	19790	19790	19790	19790	0
503	20241007	120100	1165067440	19790	19770	19790	19770	24
504	20241007	120000	1164592790	19770	19770	19770	19770	30
505	20241007	115900	1163999690	19770	19770	19770	19770	151
506	20241007	115800	1161014420	19780	19780	19780	19780	0
507	20241007	115700	1161014420	19780	19780	19780	19780	10
508	20241007	115600	1160816620	19780	19780	19780	19780	0
509	20241007	115500	1160816620	19780	19780	19780	19780	0
510	20241007	115400	1160816620	19780	19780	19780	19780	0
511	20241007	115300	1160816620	19780	19780	19780	19780	1
512	20241007	115200	1160796840	19790	19780	19790	19780	11
513	20241007	115100	1160579250	19780	19780	19780	19780	0
514	20241007	115000	1160579250	19780	19780	19780	19780	153
515	20241007	114900	1157552910	19790	19790	19790	19790	0
516	20241007	114800	1157552910	19790	19790	19790	19790	7
517	20241007	114700	1157414380	19790	19790	19790	19790	5
518	20241007	114600	1157315430	19790	19780	19790	19780	112
519	20241007	114500	1155100060	19780	19790	19790	19780	14
520	20241007	114400	1154823100	19780	19780	19780	19780	19
521	20241007	114300	1154447280	19760	19760	19760	19760	0
522	20241007	114200	1154447280	19760	19760	19760	19760	10
523	20241007	114100	1154249680	19760	19760	19760	19760	0
524	20241007	114000	1154249680	19760	19770	19770	19760	411
525	20241007	113900	1146128270	19770	19770	19770	19770	0
526	20241007	113800	1146128270	19770	19770	19770	19760	435
527	20241007	113700	1137532600	19770	19770	19770	19770	235
528	20241007	113600	1132886650	19770	19770	19770	19770	0
529	20241007	113500	1132886650	19770	19770	19770	19770	230
530	20241007	113400	1128339550	19770	19770	19770	19770	0
531	20241007	113300	1128339550	19770	19770	19770	19770	27
532	20241007	113200	1127805760	19770	19770	19770	19770	0
533	20241007	113100	1127805760	19770	19770	19770	19770	9
534	20241007	113000	1127627830	19770	19770	19770	19770	411
535	20241007	112900	1119502360	19770	19770	19770	19770	4
536	20241007	112800	1119423280	19770	19770	19770	19770	0
537	20241007	112700	1119423280	19770	19770	19770	19760	377
538	20241007	112600	1111970500	19770	19770	19770	19770	6
539	20241007	112500	1111851880	19770	19770	19770	19770	30
540	20241007	112400	1111258780	19770	19770	19770	19770	0
541	20241007	112300	1111258780	19770	19770	19770	19760	75
542	20241007	112200	1109776210	19760	19760	19760	19760	0
543	20241007	112100	1109776210	19760	19760	19760	19760	10
544	20241007	112000	1109578610	19770	19760	19770	19760	590
545	20241007	111900	1097920110	19760	19760	19760	19760	156
546	20241007	111800	1094837550	19760	19760	19760	19760	0
547	20241007	111700	1094837550	19760	19760	19760	19760	1
548	20241007	111600	1094817790	19760	19780	19780	19760	450
549	20241007	111500	1085924260	19780	19780	19780	19780	21
550	20241007	111400	1085508880	19780	19780	19780	19780	1
551	20241007	111300	1085489100	19790	19790	19790	19780	15
552	20241007	111200	1085192350	19790	19780	19790	19780	163
553	20241007	111100	1081966690	19790	19790	19790	19790	1
554	20241007	111000	1081946900	19790	19790	19790	19790	27
555	20241007	110900	1081412570	19790	19780	19790	19770	81
556	20241007	110800	1079810840	19770	19770	19770	19770	311
557	20241007	110700	1073662370	19790	19790	19790	19790	0
558	20241007	110600	1073662370	19790	19790	19790	19790	292
559	20241007	110500	1067883690	19790	19790	19790	19790	305
560	20241007	110400	1061847740	19790	19770	19790	19770	138
561	20241007	110300	1059116740	19770	19780	19780	19770	52
562	20241007	110200	1058088300	19780	19780	19780	19780	16
563	20241007	110100	1057771820	19780	19790	19790	19770	365
564	20241007	110000	1050553210	19780	19800	19800	19780	1374
565	20241007	105900	1023357640	19800	19780	19800	19780	800
566	20241007	105800	1007522610	19790	19800	19800	19770	855
567	20241007	105700	990607220	19800	19760	19810	19760	1608
568	20241007	105600	958780810	19750	19670	19750	19670	3054
569	20241007	105500	898553610	19670	19650	19670	19650	948
570	20241007	105400	879912520	19650	19650	19670	19640	1626
571	20241007	105300	847959360	19660	19570	19660	19570	6597
572	20241007	105200	718548930	19560	19510	19560	19510	1098
573	20241007	105100	697096400	19530	19530	19530	19530	2
574	20241007	105000	697057340	19500	19540	19540	19490	861
575	20241007	104900	680259470	19540	19540	19540	19540	8
576	20241007	104800	680103150	19540	19540	19540	19540	0
577	20241007	104700	680103150	19540	19540	19540	19540	0
578	20241007	104600	680103150	19540	19560	19560	19540	11
579	20241007	104500	679888110	19560	19560	19560	19560	30
580	20241007	104400	679301310	19560	19550	19560	19550	22
581	20241007	104300	678871010	19560	19550	19560	19550	3
582	20241007	104200	678812350	19570	19570	19570	19570	0
583	20241007	104100	678812350	19570	19570	19570	19570	0
584	20241007	104000	678812350	19570	19570	19570	19550	694
585	20241007	103900	665237930	19570	19590	19590	19570	57
586	20241007	103800	664122340	19590	19590	19590	19590	0
587	20241007	103700	664122340	19590	19590	19590	19590	150
588	20241007	103600	661183840	19590	19590	19590	19590	0
589	20241007	103500	661183840	19590	19550	19590	19550	396
590	20241007	103400	653438720	19550	19540	19550	19540	120
591	20241007	103300	651092820	19540	19510	19540	19510	1384
592	20241007	103200	624090930	19510	19510	19510	19510	240
593	20241007	103100	619408530	19510	19510	19510	19510	0
594	20241007	103000	619408530	19510	19510	19510	19510	10
595	20241007	102900	619213430	19510	19510	19510	19510	300
596	20241007	102800	613360430	19510	19510	19510	19510	513
597	20241007	102700	603351800	19510	19500	19510	19500	13
598	20241007	102600	603098290	19500	19500	19500	19500	10
599	20241007	102500	602903290	19500	19500	19500	19500	10
600	20241007	102400	602708290	19500	19500	19500	19500	100
601	20241007	102300	600758290	19500	19500	19500	19500	142
602	20241007	102200	597989290	19500	19500	19500	19500	0
603	20241007	102100	597989290	19500	19500	19500	19500	1
604	20241007	102000	597969790	19480	19480	19480	19480	0
605	20241007	101900	597969790	19480	19480	19480	19480	0
606	20241007	101800	597969790	19480	19480	19480	19480	0
607	20241007	101700	597969790	19480	19480	19480	19470	124
608	20241007	101600	595554320	19480	19470	19480	19460	1207
609	20241007	101500	572048790	19480	19480	19480	19470	42
610	20241007	101400	571230930	19480	19500	19500	19470	855
611	20241007	101300	554578550	19500	19500	19500	19500	205
612	20241007	101200	550581050	19500	19500	19500	19500	113
613	20241007	101100	548377550	19510	19510	19510	19510	0
614	20241007	101000	548377550	19510	19510	19510	19510	102
615	20241007	100900	546387530	19510	19530	19540	19510	1730
616	20241007	100800	512627830	19520	19520	19520	19520	314
617	20241007	100700	506498550	19520	19520	19520	19520	3
618	20241007	100600	506439990	19520	19510	19520	19510	32
619	20241007	100500	505815370	19510	19510	19520	19510	120
620	20241007	100400	503473670	19510	19480	19510	19470	625
621	20241007	100300	491290500	19480	19480	19480	19480	100
622	20241007	100200	489342500	19490	19490	19490	19490	527
623	20241007	100100	479071270	19480	19490	19490	19480	337
624	20241007	100000	472505400	19500	19510	19510	19500	53
625	20241007	095900	471471890	19500	19500	19500	19500	1
626	20241007	095800	471452390	19490	19490	19510	19490	1723
627	20241007	095700	437870540	19490	19480	19490	19480	146
628	20241007	095600	435025010	19470	19480	19480	19470	94
629	20241007	095500	433194290	19480	19500	19500	19480	730
630	20241007	095400	418968290	19500	19500	19500	19500	40
631	20241007	095300	418188290	19500	19500	19500	19500	0
632	20241007	095200	418188290	19500	19500	19500	19500	1
633	20241007	095100	418168790	19500	19500	19510	19480	23
634	20241007	095000	417720530	19500	19500	19500	19500	2
635	20241007	094900	417681530	19510	19510	19510	19510	2
636	20241007	094800	417642510	19510	19470	19510	19470	251
637	20241007	094700	412751560	19450	19450	19450	19450	0
638	20241007	094600	412751560	19450	19440	19540	19440	763
639	20241007	094500	397918650	19440	19410	19440	19410	194
640	20241007	094400	394152360	19410	19410	19410	19380	1802
641	20241007	094300	359212720	19410	19410	19410	19410	30
642	20241007	094200	358630420	19410	19400	19410	19400	984
643	20241007	094100	339536170	19400	19400	19400	19400	20
644	20241007	094000	339148170	19400	19400	19400	19400	8
645	20241007	093900	338992970	19390	19400	19400	19390	446
646	20241007	093800	330345010	19400	19400	19400	19400	0
647	20241007	093700	330345010	19400	19400	19400	19400	18
648	20241007	093600	329995810	19410	19400	19410	19390	92
649	20241007	093500	328211860	19390	19390	19390	19390	0
650	20241007	093400	328211860	19390	19400	19400	19390	248
651	20241007	093300	323402550	19410	19410	19410	19410	2
652	20241007	093200	323363730	19390	19390	19390	19390	332
653	20241007	093100	316926250	19390	19390	19390	19380	800
654	20241007	093000	301415300	19390	19400	19400	19390	809
655	20241007	092900	285724570	19400	19410	19430	19400	613
656	20241007	092800	273827180	19410	19430	19430	19410	333
657	20241007	092700	267359220	19440	19450	19450	19440	269
658	20241007	092600	262129220	19460	19450	19460	19450	2
659	20241007	092500	262090310	19440	19480	19480	19420	2791
660	20241007	092400	207833520	19510	19530	19530	19480	691
661	20241007	092300	194355270	19530	19550	19550	19530	101
662	20241007	092200	192382720	19540	19520	19550	19520	206
663	20241007	092100	188361510	19510	19510	19510	19510	19
664	20241007	092000	187990820	19490	19500	19510	19490	608
665	20241007	091900	176135550	19500	19500	19500	19500	857
666	20241007	091800	159424050	19500	19480	19520	19480	788
667	20241007	091700	144066210	19480	19460	19480	19460	472
668	20241007	091600	134877980	19460	19470	19470	19460	2
669	20241007	091500	134839050	19460	19480	19480	19450	183
670	20241007	091400	131275690	19490	19510	19510	19490	113
671	20241007	091300	129072290	19510	19510	19510	19510	210
672	20241007	091200	124975190	19510	19520	19520	19510	17
673	20241007	091100	124643510	19510	19520	19520	19510	36
674	20241007	091000	123940930	19450	19450	19450	19450	0
675	20241007	090900	123940930	19450	19380	19450	19380	1035
676	20241007	090800	103839400	19380	19400	19400	19360	547
677	20241007	090700	93239070	19380	19380	19410	19370	198
678	20241007	090600	89402320	19380	19400	19400	19380	994
679	20241007	090500	70135390	19430	19410	19430	19390	884
680	20241007	090400	52982340	19410	19420	19420	19410	473
681	20241007	090300	43797920	19420	19440	19440	19410	248
682	20241007	090200	38978390	19450	19490	19490	19440	248
683	20241007	090100	34152170	19500	19590	19590	19500	1278
684	20241007	090000	9195050	19630	19560	19630	19560	470