KissMeData/055490/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	194600	1186728310	19150	19150	19150	19150	188
3	20241007	194500	1186728310	19150	19150	19150	19150	0
4	20241007	194400	1186728310	19150	19150	19150	19150	0
5	20241007	194300	1186728310	19150	19150	19150	19150	0
6	20241007	194200	1186728310	19150	19150	19150	19150	0
7	20241007	194100	1186728310	19150	19150	19150	19150	0
8	20241007	194000	1186728310	19150	19150	19150	19150	0
9	20241007	193900	1186728310	19150	19150	19150	19150	0
10	20241007	193800	1186728310	19150	19150	19150	19150	0
11	20241007	193700	1186728310	19150	19150	19150	19150	0
12	20241007	193600	1186728310	19150	19150	19150	19150	0
13	20241007	193500	1186728310	19150	19150	19150	19150	0
14	20241007	193400	1186728310	19150	19150	19150	19150	0
15	20241007	193300	1186728310	19150	19150	19150	19150	0
16	20241007	193200	1186728310	19150	19150	19150	19150	0
17	20241007	193100	1186728310	19150	19150	19150	19150	0
18	20241007	193000	1186728310	19150	19150	19150	19150	0
19	20241007	192900	1186728310	19150	19150	19150	19150	0
20	20241007	192800	1186728310	19150	19150	19150	19150	0
21	20241007	192700	1186728310	19150	19150	19150	19150	0
22	20241007	192600	1186728310	19150	19150	19150	19150	0
23	20241007	192500	1186728310	19150	19150	19150	19150	0
24	20241007	192400	1186728310	19150	19150	19150	19150	0
25	20241007	192300	1186728310	19150	19150	19150	19150	0
26	20241007	192200	1186728310	19150	19150	19150	19150	0
27	20241007	192100	1186728310	19150	19150	19150	19150	0
28	20241007	192000	1186728310	19150	19150	19150	19150	0
29	20241007	191900	1186728310	19150	19150	19150	19150	0
30	20241007	191800	1186728310	19150	19150	19150	19150	0
31	20241007	191700	1186728310	19150	19150	19150	19150	0
32	20241007	191600	1186728310	19150	19150	19150	19150	188
33	20241007	191500	1186728310	19150	19150	19150	19150	0
34	20241007	191400	1186728310	19150	19150	19150	19150	0
35	20241007	191300	1186728310	19150	19150	19150	19150	0
36	20241007	191200	1186728310	19150	19150	19150	19150	0
37	20241007	191100	1186728310	19150	19150	19150	19150	0
38	20241007	191000	1186728310	19150	19150	19150	19150	0
39	20241007	190900	1186728310	19150	19150	19150	19150	0
40	20241007	190800	1186728310	19150	19150	19150	19150	0
41	20241007	190700	1186728310	19150	19150	19150	19150	0
42	20241007	190600	1186728310	19150	19150	19150	19150	0
43	20241007	190500	1186728310	19150	19150	19150	19150	0
44	20241007	190400	1186728310	19150	19150	19150	19150	0
45	20241007	190300	1186728310	19150	19150	19150	19150	0
46	20241007	190200	1186728310	19150	19150	19150	19150	0
47	20241007	190100	1186728310	19150	19150	19150	19150	0
48	20241007	190000	1186728310	19150	19150	19150	19150	0
49	20241007	185900	1186728310	19150	19150	19150	19150	0
50	20241007	185800	1186728310	19150	19150	19150	19150	0
51	20241007	185700	1186728310	19150	19150	19150	19150	0
52	20241007	185600	1186728310	19150	19150	19150	19150	0
53	20241007	185500	1186728310	19150	19150	19150	19150	0
54	20241007	185400	1186728310	19150	19150	19150	19150	0
55	20241007	185300	1186728310	19150	19150	19150	19150	0
56	20241007	185200	1186728310	19150	19150	19150	19150	0
57	20241007	185100	1186728310	19150	19150	19150	19150	0
58	20241007	185000	1186728310	19150	19150	19150	19150	0
59	20241007	184900	1186728310	19150	19150	19150	19150	0
60	20241007	184800	1186728310	19150	19150	19150	19150	0
61	20241007	184700	1186728310	19150	19150	19150	19150	0
62	20241007	184600	1186728310	19150	19150	19150	19150	188
63	20241007	184500	1186728310	19150	19150	19150	19150	0
64	20241007	184400	1186728310	19150	19150	19150	19150	0
65	20241007	184300	1186728310	19150	19150	19150	19150	0
66	20241007	184200	1186728310	19150	19150	19150	19150	0
67	20241007	184100	1186728310	19150	19150	19150	19150	0
68	20241007	184000	1186728310	19150	19150	19150	19150	0
69	20241007	183900	1186728310	19150	19150	19150	19150	0
70	20241007	183800	1186728310	19150	19150	19150	19150	0
71	20241007	183700	1186728310	19150	19150	19150	19150	0
72	20241007	183600	1186728310	19150	19150	19150	19150	0
73	20241007	183500	1186728310	19150	19150	19150	19150	0
74	20241007	183400	1186728310	19150	19150	19150	19150	0
75	20241007	183300	1186728310	19150	19150	19150	19150	0
76	20241007	183200	1186728310	19150	19150	19150	19150	0
77	20241007	183100	1186728310	19150	19150	19150	19150	0
78	20241007	183000	1186728310	19150	19150	19150	19150	0
79	20241007	182900	1186728310	19150	19150	19150	19150	0
80	20241007	182800	1186728310	19150	19150	19150	19150	0
81	20241007	182700	1186728310	19150	19150	19150	19150	0
82	20241007	182600	1186728310	19150	19150	19150	19150	0
83	20241007	182500	1186728310	19150	19150	19150	19150	0
84	20241007	182400	1186728310	19150	19150	19150	19150	0
85	20241007	182300	1186728310	19150	19150	19150	19150	0
86	20241007	182200	1186728310	19150	19150	19150	19150	0
87	20241007	182100	1186728310	19150	19150	19150	19150	0
88	20241007	182000	1186728310	19150	19150	19150	19150	0
89	20241007	181900	1186728310	19150	19150	19150	19150	0
90	20241007	181800	1186728310	19150	19150	19150	19150	0
91	20241007	181700	1186728310	19150	19150	19150	19150	0
92	20241007	181600	1186728310	19150	19150	19150	19150	188
93	20241007	181500	1186728310	19150	19150	19150	19150	0
94	20241007	181400	1186728310	19150	19150	19150	19150	0
95	20241007	181300	1186728310	19150	19150	19150	19150	0
96	20241007	181200	1186728310	19150	19150	19150	19150	0
97	20241007	181100	1186728310	19150	19150	19150	19150	0
98	20241007	181000	1186728310	19150	19150	19150	19150	0
99	20241007	180900	1186728310	19150	19150	19150	19150	0
100	20241007	180800	1186728310	19150	19150	19150	19150	0
101	20241007	180700	1186728310	19150	19150	19150	19150	0
102	20241007	180600	1186728310	19150	19150	19150	19150	0
103	20241007	180500	1186728310	19150	19150	19150	19150	0
104	20241007	180400	1186728310	19150	19150	19150	19150	0
105	20241007	180300	1186728310	19150	19150	19150	19150	0
106	20241007	180200	1186728310	19150	19150	19150	19150	0
107	20241007	180100	1186728310	19150	19150	19150	19150	0
108	20241007	180000	1186728310	19150	19150	19150	19150	0
109	20241007	175900	1186728310	19150	19150	19150	19150	0
110	20241007	175800	1186728310	19150	19150	19150	19150	0
111	20241007	175700	1186728310	19150	19150	19150	19150	0
112	20241007	175600	1186728310	19150	19150	19150	19150	0
113	20241007	175500	1186728310	19150	19150	19150	19150	0
114	20241007	175400	1186728310	19150	19150	19150	19150	0
115	20241007	175300	1186728310	19150	19150	19150	19150	0
116	20241007	175200	1186728310	19150	19150	19150	19150	0
117	20241007	175100	1186728310	19150	19150	19150	19150	0
118	20241007	175000	1186728310	19150	19150	19150	19150	0
119	20241007	174900	1186728310	19150	19150	19150	19150	0
120	20241007	174800	1186728310	19150	19150	19150	19150	0
121	20241007	174700	1186728310	19150	19150	19150	19150	0
122	20241007	174600	1186728310	19150	19150	19150	19150	188
123	20241007	174500	1186728310	19150	19150	19150	19150	0
124	20241007	174400	1186728310	19150	19150	19150	19150	0
125	20241007	174300	1186728310	19150	19150	19150	19150	0
126	20241007	174200	1186728310	19150	19150	19150	19150	0
127	20241007	174100	1186728310	19150	19150	19150	19150	0
128	20241007	174000	1186728310	19150	19150	19150	19150	0
129	20241007	173900	1186728310	19150	19150	19150	19150	0
130	20241007	173800	1186728310	19150	19150	19150	19150	0
131	20241007	173700	1186728310	19150	19150	19150	19150	0
132	20241007	173600	1186728310	19150	19150	19150	19150	0
133	20241007	173500	1186728310	19150	19150	19150	19150	0
134	20241007	173400	1186728310	19150	19150	19150	19150	0
135	20241007	173300	1186728310	19150	19150	19150	19150	0
136	20241007	173200	1186728310	19150	19150	19150	19150	0
137	20241007	173100	1186728310	19150	19150	19150	19150	0
138	20241007	173000	1186728310	19150	19150	19150	19150	0
139	20241007	172900	1186728310	19150	19150	19150	19150	0
140	20241007	172800	1186728310	19150	19150	19150	19150	0
141	20241007	172700	1186728310	19150	19150	19150	19150	0
142	20241007	172600	1186728310	19150	19150	19150	19150	0
143	20241007	172500	1186728310	19150	19150	19150	19150	0
144	20241007	172400	1186728310	19150	19150	19150	19150	0
145	20241007	172300	1186728310	19150	19150	19150	19150	0
146	20241007	172200	1186728310	19150	19150	19150	19150	0
147	20241007	172100	1186728310	19150	19150	19150	19150	0
148	20241007	172000	1186728310	19150	19150	19150	19150	0
149	20241007	171900	1186728310	19150	19150	19150	19150	0
150	20241007	171800	1186728310	19150	19150	19150	19150	0
151	20241007	171700	1186728310	19150	19150	19150	19150	0
152	20241007	171600	1186728310	19150	19150	19150	19150	188
153	20241007	171500	1186728310	19150	19150	19150	19150	0
154	20241007	171400	1186728310	19150	19150	19150	19150	0
155	20241007	171300	1186728310	19150	19150	19150	19150	0
156	20241007	171200	1186728310	19150	19150	19150	19150	0
157	20241007	171100	1186728310	19150	19150	19150	19150	0
158	20241007	171000	1186728310	19150	19150	19150	19150	0
159	20241007	170900	1186728310	19150	19150	19150	19150	0
160	20241007	170800	1186728310	19150	19150	19150	19150	0
161	20241007	170700	1186728310	19150	19150	19150	19150	0
162	20241007	170600	1186728310	19150	19150	19150	19150	0
163	20241007	170500	1186728310	19150	19150	19150	19150	0
164	20241007	170400	1186728310	19150	19150	19150	19150	0
165	20241007	170300	1186728310	19150	19150	19150	19150	0
166	20241007	170200	1186728310	19150	19150	19150	19150	0
167	20241007	170100	1186728310	19150	19150	19150	19150	0
168	20241007	170000	1186728310	19150	19150	19150	19150	0
169	20241007	165900	1186728310	19150	19150	19150	19150	0
170	20241007	165800	1186728310	19150	19150	19150	19150	0
171	20241007	165700	1186728310	19150	19150	19150	19150	0
172	20241007	165600	1186728310	19150	19150	19150	19150	0
173	20241007	165500	1186728310	19150	19150	19150	19150	0
174	20241007	165400	1186728310	19150	19150	19150	19150	0
175	20241007	165300	1186728310	19150	19150	19150	19150	0
176	20241007	165200	1186728310	19150	19150	19150	19150	0
177	20241007	165100	1186728310	19150	19150	19150	19150	0
178	20241007	165000	1186728310	19150	19150	19150	19150	0
179	20241007	164900	1186728310	19150	19150	19150	19150	0
180	20241007	164800	1186728310	19150	19150	19150	19150	0
181	20241007	164700	1186728310	19150	19150	19150	19150	0
182	20241007	164600	1186728310	19150	19150	19150	19150	188
183	20241007	164500	1186728310	19150	19150	19150	19150	0
184	20241007	164400	1186728310	19150	19150	19150	19150	0
185	20241007	164300	1186728310	19150	19150	19150	19150	0
186	20241007	164200	1186728310	19150	19150	19150	19150	0
187	20241007	164100	1186728310	19150	19150	19150	19150	0
188	20241007	164000	1186728310	19150	19150	19150	19150	0
189	20241007	163900	1186728310	19150	19150	19150	19150	0
190	20241007	163800	1186728310	19150	19150	19150	19150	0
191	20241007	163700	1186728310	19150	19150	19150	19150	0
192	20241007	163600	1186728310	19150	19150	19150	19150	0
193	20241007	163500	1186728310	19150	19150	19150	19150	0
194	20241007	163400	1186728310	19150	19150	19150	19150	0
195	20241007	163300	1186728310	19150	19150	19150	19150	0
196	20241007	163200	1186728310	19150	19150	19150	19150	0
197	20241007	163100	1186728310	19150	19150	19150	19150	0
198	20241007	163000	1186728310	19150	19150	19150	19150	0
199	20241007	162900	1186728310	19150	19150	19150	19150	0
200	20241007	162800	1186728310	19150	19150	19150	19150	0
201	20241007	162700	1186728310	19150	19150	19150	19150	0
202	20241007	162600	1186728310	19150	19150	19150	19150	0
203	20241007	162500	1186728310	19150	19150	19150	19150	0
204	20241007	162400	1186728310	19150	19150	19150	19150	0
205	20241007	162300	1186728310	19150	19150	19150	19150	0
206	20241007	162200	1186728310	19150	19150	19150	19150	0
207	20241007	162100	1186728310	19150	19150	19150	19150	0
208	20241007	162000	1186728310	19150	19150	19150	19150	0
209	20241007	161900	1186728310	19150	19150	19150	19150	0
210	20241007	161800	1186728310	19150	19150	19150	19150	0
211	20241007	161700	1186728310	19150	19150	19150	19150	0
212	20241007	161600	1186728310	19150	19150	19150	19150	188
213	20241007	161500	1186728310	19150	19150	19150	19150	0
214	20241007	161400	1186728310	19150	19150	19150	19150	0
215	20241007	161300	1186728310	19150	19150	19150	19150	0
216	20241007	161200	1186728310	19150	19150	19150	19150	0
217	20241007	161100	1186728310	19150	19150	19150	19150	0
218	20241007	161000	1186728310	19150	19150	19150	19150	0
219	20241007	160900	1186728310	19150	19150	19150	19150	0
220	20241007	160800	1186728310	19150	19150	19150	19150	0
221	20241007	160700	1186728310	19150	19150	19150	19150	0
222	20241007	160600	1186728310	19150	19150	19150	19150	0
223	20241007	160500	1186728310	19150	19150	19150	19150	0
224	20241007	160400	1186728310	19150	19150	19150	19150	0
225	20241007	160300	1186728310	19150	19150	19150	19150	0
226	20241007	160200	1186728310	19150	19150	19150	19150	0
227	20241007	160100	1186728310	19150	19150	19150	19150	0
228	20241007	160000	1186728310	19150	19150	19150	19150	0
229	20241007	155900	1186728310	19150	19150	19150	19150	0
230	20241007	155800	1186728310	19150	19150	19150	19150	0
231	20241007	155700	1186728310	19150	19150	19150	19150	0
232	20241007	155600	1186728310	19150	19150	19150	19150	0
233	20241007	155500	1186728310	19150	19150	19150	19150	0
234	20241007	155400	1186728310	19150	19150	19150	19150	0
235	20241007	155300	1186728310	19150	19150	19150	19150	0
236	20241007	155200	1186728310	19150	19150	19150	19150	0
237	20241007	155100	1186728310	19150	19150	19150	19150	0
238	20241007	155000	1186728310	19150	19150	19150	19150	0
239	20241007	154900	1186728310	19150	19150	19150	19150	0
240	20241007	154800	1186728310	19150	19150	19150	19150	0
241	20241007	154700	1186728310	19150	19150	19150	19150	0
242	20241007	154600	1186728310	19150	19150	19150	19150	188
243	20241007	154500	1186728310	19150	19150	19150	19150	0
244	20241007	154400	1186728310	19150	19150	19150	19150	0
245	20241007	154300	1186728310	19150	19150	19150	19150	0
246	20241007	154200	1186728310	19150	19150	19150	19150	0
247	20241007	154100	1186728310	19150	19150	19150	19150	0
248	20241007	154000	1186728310	19150	19150	19150	19150	0
249	20241007	153900	1186728310	19150	19150	19150	19150	0
250	20241007	153800	1186728310	19150	19150	19150	19150	0
251	20241007	153700	1186728310	19150	19150	19150	19150	0
252	20241007	153600	1186728310	19150	19150	19150	19150	0
253	20241007	153500	1186728310	19150	19150	19150	19150	0
254	20241007	153400	1186728310	19150	19150	19150	19150	0
255	20241007	153300	1186728310	19150	19150	19150	19150	0
256	20241007	153200	1186728310	19150	19150	19150	19150	0
257	20241007	153100	1186728310	19150	19150	19150	19150	0
258	20241007	153000	1186728310	19150	19150	19150	19150	188
259	20241007	152900	1183128110	19150	19150	19150	19150	0
260	20241007	152800	1183128110	19150	19150	19150	19150	0
261	20241007	152700	1183128110	19150	19150	19150	19150	0
262	20241007	152600	1183128110	19150	19150	19150	19150	0
263	20241007	152500	1183128110	19150	19150	19150	19150	0
264	20241007	152400	1183128110	19150	19150	19150	19150	0
265	20241007	152300	1183128110	19150	19150	19150	19150	0
266	20241007	152200	1183128110	19150	19150	19150	19150	0
267	20241007	152100	1183128110	19150	19150	19150	19150	0
268	20241007	152000	1183128110	19150	19150	19150	19150	0
269	20241007	151900	1183128110	19150	19150	19150	19080	83
270	20241007	151800	1181538730	19150	19150	19150	19150	3
271	20241007	151700	1181481280	19080	19080	19080	19080	9
272	20241007	151600	1181309560	19070	19070	19070	19070	0
273	20241007	151500	1181309560	19070	19080	19080	19070	56
274	20241007	151400	1180241630	19150	19150	19150	19150	15
275	20241007	151300	1179954380	19080	19090	19090	19080	12
276	20241007	151200	1179725410	19090	19080	19090	19080	15
277	20241007	151100	1179439140	19080	19080	19080	19080	0
278	20241007	151000	1179439140	19080	19080	19080	19080	107
279	20241007	150900	1177397580	19080	19080	19080	19080	27
280	20241007	150800	1176882420	19090	19090	19090	19090	0
281	20241007	150700	1176882420	19090	19090	19090	19090	4
282	20241007	150600	1176806060	19150	19150	19150	19150	0
283	20241007	150500	1176806060	19150	19150	19150	19150	0
284	20241007	150400	1176806060	19150	19150	19150	19150	0
285	20241007	150300	1176806060	19150	19120	19150	19120	140
286	20241007	150200	1174127920	19130	19130	19130	19130	0
287	20241007	150100	1174127920	19130	19120	19130	19120	31
288	20241007	150000	1173535190	19080	19080	19080	19080	0
289	20241007	145900	1173535190	19080	19080	19080	19080	0
290	20241007	145800	1173535190	19080	19080	19080	19080	0
291	20241007	145700	1173535190	19080	19080	19080	19080	0
292	20241007	145600	1173535190	19080	19090	19090	19080	3
293	20241007	145500	1173477940	19080	19080	19080	19080	0
294	20241007	145400	1173477940	19080	19080	19080	19080	0
295	20241007	145300	1173477940	19080	19080	19080	19080	0
296	20241007	145200	1173477940	19080	19100	19100	19080	190
297	20241007	145100	1169851090	19100	19100	19100	19100	0
298	20241007	145000	1169851090	19100	19100	19100	19100	9
299	20241007	144900	1169679190	19100	19100	19100	19100	0
300	20241007	144800	1169679190	19100	19100	19100	19100	0
301	20241007	144700	1169679190	19100	19100	19100	19100	0
302	20241007	144600	1169679190	19100	19100	19100	19100	0
303	20241007	144500	1169679190	19100	19100	19100	19100	0
304	20241007	144400	1169679190	19100	19100	19100	19100	0
305	20241007	144300	1169679190	19100	19100	19100	19100	0
306	20241007	144200	1169679190	19100	19100	19100	19100	1
307	20241007	144100	1169660090	19140	19140	19140	19140	53
308	20241007	144000	1168645670	19140	19140	19140	19140	0
309	20241007	143900	1168645670	19140	19140	19140	19140	0
310	20241007	143800	1168645670	19140	19140	19140	19140	0
311	20241007	143700	1168645670	19140	19140	19140	19140	0
312	20241007	143600	1168645670	19140	19140	19140	19140	0
313	20241007	143500	1168645670	19140	19140	19140	19140	0
314	20241007	143400	1168645670	19140	19110	19140	19110	2
315	20241007	143300	1168607420	19100	19100	19100	19100	0
316	20241007	143200	1168607420	19100	19100	19100	19100	0
317	20241007	143100	1168607420	19100	19100	19100	19100	0
318	20241007	143000	1168607420	19100	19150	19150	19100	40
319	20241007	142900	1167843320	19100	19100	19100	19100	0
320	20241007	142800	1167843320	19100	19100	19100	19100	0
321	20241007	142700	1167843320	19100	19100	19100	19100	0
322	20241007	142600	1167843320	19100	19100	19100	19100	0
323	20241007	142500	1167843320	19100	19100	19100	19100	0
324	20241007	142400	1167843320	19100	19180	19180	19100	12
325	20241007	142300	1167614040	19100	19100	19100	19100	0
326	20241007	142200	1167614040	19100	19120	19120	19100	9
327	20241007	142100	1167442120	19170	19170	19170	19170	20
328	20241007	142000	1167058720	19180	19180	19180	19180	1
329	20241007	141900	1167039540	19100	19110	19110	19100	50
330	20241007	141800	1166084460	19110	19110	19110	19110	50
331	20241007	141700	1165128960	19110	19170	19170	19110	5
332	20241007	141600	1165033200	19170	19170	19170	19170	0
333	20241007	141500	1165033200	19170	19170	19170	19170	2
334	20241007	141400	1164994860	19230	19230	19230	19230	0
335	20241007	141300	1164994860	19230	19220	19230	19220	50
336	20241007	141200	1164033510	19220	19220	19220	19220	0
337	20241007	141100	1164033510	19220	19220	19220	19220	0
338	20241007	141000	1164033510	19220	19220	19220	19220	0
339	20241007	140900	1164033510	19220	19220	19220	19220	0
340	20241007	140800	1164033510	19220	19220	19220	19220	100
341	20241007	140700	1162111510	19220	19220	19220	19220	2
342	20241007	140600	1162073070	19170	19170	19170	19170	0
343	20241007	140500	1162073070	19170	19170	19170	19170	0
344	20241007	140400	1162073070	19170	19170	19170	19170	0
345	20241007	140300	1162073070	19170	19170	19170	19170	10
346	20241007	140200	1161881370	19170	19170	19170	19170	0
347	20241007	140100	1161881370	19170	19170	19170	19170	0
348	20241007	140000	1161881370	19170	19170	19170	19170	2
349	20241007	135900	1161843030	19210	19210	19210	19210	0
350	20241007	135800	1161843030	19210	19210	19210	19210	0
351	20241007	135700	1161843030	19210	19210	19210	19210	0
352	20241007	135600	1161843030	19210	19210	19210	19210	0
353	20241007	135500	1161843030	19210	19210	19210	19210	2
354	20241007	135400	1161804610	19220	19220	19220	19220	0
355	20241007	135300	1161804610	19220	19220	19220	19220	0
356	20241007	135200	1161804610	19220	19220	19220	19220	0
357	20241007	135100	1161804610	19220	19220	19220	19220	0
358	20241007	135000	1161804610	19220	19220	19220	19220	0
359	20241007	134900	1161804610	19220	19220	19220	19220	0
360	20241007	134800	1161804610	19220	19170	19220	19170	92
361	20241007	134700	1160036420	19220	19220	19220	19220	10
362	20241007	134600	1159844220	19220	19220	19220	19220	10
363	20241007	134500	1159652020	19220	19220	19220	19220	0
364	20241007	134400	1159652020	19220	19220	19220	19220	0
365	20241007	134300	1159652020	19220	19220	19220	19220	0
366	20241007	134200	1159652020	19220	19220	19220	19220	1
367	20241007	134100	1159632800	19210	19220	19220	19210	5
368	20241007	134000	1159536720	19100	19100	19100	19100	1511
369	20241007	133900	1130676620	19100	19170	19170	19100	1411
370	20241007	133800	1103708030	19180	19180	19180	19180	27
371	20241007	133700	1103190170	19180	19180	19180	19180	3
372	20241007	133600	1103132630	19190	19190	19190	19190	35
373	20241007	133500	1102460980	19200	19200	19200	19200	72
374	20241007	133400	1101078580	19220	19220	19220	19220	25
375	20241007	133300	1100598080	19220	19230	19230	19220	29
376	20241007	133200	1100040430	19230	19230	19230	19230	1
377	20241007	133100	1100021200	19270	19270	19270	19270	0
378	20241007	133000	1100021200	19270	19260	19270	19260	3
379	20241007	132900	1099963410	19230	19230	19230	19230	0
380	20241007	132800	1099963410	19230	19230	19230	19230	0
381	20241007	132700	1099963410	19230	19230	19230	19230	0
382	20241007	132600	1099963410	19230	19270	19270	19230	5
383	20241007	132500	1099867180	19270	19280	19280	19240	39
384	20241007	132400	1099116710	19280	19280	19280	19280	0
385	20241007	132300	1099116710	19280	19280	19280	19280	0
386	20241007	132200	1099116710	19280	19260	19280	19260	5
387	20241007	132100	1099020350	19260	19260	19260	19260	15
388	20241007	132000	1098731450	19250	19250	19250	19250	26
389	20241007	131900	1098230950	19250	19250	19250	19250	1
390	20241007	131800	1098211700	19250	19250	19250	19250	0
391	20241007	131700	1098211700	19250	19250	19250	19250	23
392	20241007	131600	1097768950	19170	19210	19210	19170	580
393	20241007	131500	1086633840	19220	19220	19220	19220	0
394	20241007	131400	1086633840	19220	19250	19250	19220	5
395	20241007	131300	1086537620	19200	19200	19200	19200	0
396	20241007	131200	1086537620	19200	19200	19250	19200	1961
397	20241007	131100	1048885770	19250	19220	19250	19220	532
398	20241007	131000	1038645040	19200	19110	19210	19110	2124
399	20241007	130900	997893940	19180	19180	19180	19180	0
400	20241007	130800	997893940	19180	19180	19180	19180	0
401	20241007	130700	997893940	19180	19180	19180	19180	0
402	20241007	130600	997893940	19180	19180	19180	19180	0
403	20241007	130500	997893940	19180	19180	19180	19180	0
404	20241007	130400	997893940	19180	19180	19180	19180	0
405	20241007	130300	997893940	19180	19180	19180	19180	1
406	20241007	130200	997874760	19180	19180	19180	19180	0
407	20241007	130100	997874760	19180	19170	19180	19170	557
408	20241007	130000	987191600	19180	19180	19180	19180	0
409	20241007	125900	987191600	19180	19180	19180	19180	0
410	20241007	125800	987191600	19180	19180	19180	19180	0
411	20241007	125700	987191600	19180	19180	19180	19180	0
412	20241007	125600	987191600	19180	19180	19180	19180	10
413	20241007	125500	986999800	19180	19180	19180	19180	0
414	20241007	125400	986999800	19180	19100	19180	19020	111
415	20241007	125300	984881680	19160	19160	19160	19160	0
416	20241007	125200	984881680	19160	19160	19160	19160	40
417	20241007	125100	984115280	19160	19080	19160	19080	400
418	20241007	125000	976455380	19130	19100	19130	19100	135
419	20241007	124900	973873730	19090	19070	19090	19070	20
420	20241007	124800	973492310	19060	19050	19060	19050	46
421	20241007	124700	972615900	19040	19040	19040	19040	28
422	20241007	124600	972082780	19010	19010	19010	19010	50
423	20241007	124500	971132280	19040	19040	19040	19040	10
424	20241007	124400	970941880	19040	19040	19040	19040	0
425	20241007	124300	970941880	19040	19040	19040	19040	0
426	20241007	124200	970941880	19040	19040	19040	19040	0
427	20241007	124100	970941880	19040	19040	19040	19040	0
428	20241007	124000	970941880	19040	19040	19040	19040	0
429	20241007	123900	970941880	19040	19040	19040	19040	0
430	20241007	123800	970941880	19040	19040	19040	19040	0
431	20241007	123700	970941880	19040	19040	19040	19040	0
432	20241007	123600	970941880	19040	19040	19040	19040	0
433	20241007	123500	970941880	19040	19040	19040	19040	1
434	20241007	123400	970922840	19040	19040	19040	19040	1
435	20241007	123300	970903800	19040	19040	19040	19040	0
436	20241007	123200	970903800	19040	19040	19040	19040	0
437	20241007	123100	970903800	19040	19040	19040	19040	3
438	20241007	123000	970846680	19030	19030	19030	19030	0
439	20241007	122900	970846680	19030	19030	19030	19030	0
440	20241007	122800	970846680	19030	19030	19030	19030	0
441	20241007	122700	970846680	19030	19030	19030	19030	5
442	20241007	122600	970751530	19030	19030	19030	19030	0
443	20241007	122500	970751530	19030	19030	19030	19030	0
444	20241007	122400	970751530	19030	19030	19030	19030	9
445	20241007	122300	970580260	19030	19030	19030	19030	0
446	20241007	122200	970580260	19030	19030	19030	19030	1
447	20241007	122100	970561230	19030	19030	19030	19030	12
448	20241007	122000	970332870	19030	19030	19030	19030	8
449	20241007	121900	970180630	19030	19040	19040	19030	270
450	20241007	121800	965039840	19040	19040	19040	19040	0
451	20241007	121700	965039840	19040	19040	19040	19040	0
452	20241007	121600	965039840	19040	19050	19050	19040	6
453	20241007	121500	964925590	19040	19040	19040	19040	0
454	20241007	121400	964925590	19040	19040	19040	19040	0
455	20241007	121300	964925590	19040	19040	19040	19040	0
456	20241007	121200	964925590	19040	19070	19070	19040	3
457	20241007	121100	964868410	19070	19070	19070	19070	0
458	20241007	121000	964868410	19070	19070	19070	19070	0
459	20241007	120900	964868410	19070	19070	19070	19070	0
460	20241007	120800	964868410	19070	19070	19070	19070	0
461	20241007	120700	964868410	19070	19070	19070	19070	0
462	20241007	120600	964868410	19070	19070	19070	19070	9
463	20241007	120500	964696780	19070	19070	19070	19070	0
464	20241007	120400	964696780	19070	19070	19070	19070	0
465	20241007	120300	964696780	19070	19070	19070	19070	0
466	20241007	120200	964696780	19070	19060	19070	19060	58
467	20241007	120100	963590820	19050	19050	19050	19050	0
468	20241007	120000	963590820	19050	19050	19050	19050	1
469	20241007	115900	963571770	19030	19030	19030	19030	0
470	20241007	115800	963571770	19030	19030	19030	19030	0
471	20241007	115700	963571770	19030	19060	19060	19030	11
472	20241007	115600	963362140	19030	19030	19030	19020	702
473	20241007	115500	950003090	19030	19050	19050	19030	38
474	20241007	115400	949279250	19030	19030	19030	19030	2
475	20241007	115300	949241190	19030	19030	19030	19030	0
476	20241007	115200	949241190	19030	19030	19030	19030	0
477	20241007	115100	949241190	19030	19030	19030	19030	0
478	20241007	115000	949241190	19030	19030	19030	19030	0
479	20241007	114900	949241190	19030	19090	19090	19030	19
480	20241007	114800	948879080	19030	19030	19030	19030	0
481	20241007	114700	948879080	19030	19030	19030	19030	18
482	20241007	114600	948536540	19030	19030	19030	19030	0
483	20241007	114500	948536540	19030	19030	19030	19030	0
484	20241007	114400	948536540	19030	19030	19030	19030	16
485	20241007	114300	948232060	19050	19050	19050	19050	0
486	20241007	114200	948232060	19050	19050	19050	19050	1
487	20241007	114100	948213010	19000	18970	19020	18970	1050
488	20241007	114000	928242300	18910	19000	19000	18910	62
489	20241007	113900	927068620	19000	19000	19000	19000	39
490	20241007	113800	926327620	19000	19020	19020	19000	160
491	20241007	113700	923284480	19020	19050	19050	19020	12
492	20241007	113600	923056210	19020	19020	19020	19020	0
493	20241007	113500	923056210	19020	19020	19020	19020	30
494	20241007	113400	922485610	19030	19030	19030	19030	0
495	20241007	113300	922485610	19030	19030	19030	19030	344
496	20241007	113200	915939290	19020	19020	19020	19020	0
497	20241007	113100	915939290	19020	19020	19020	19020	2
498	20241007	113000	915901250	19020	19020	19020	19020	6
499	20241007	112900	915787130	19020	19020	19020	19020	3
500	20241007	112800	915730070	19020	19020	19020	19020	0
501	20241007	112700	915730070	19020	19020	19020	19020	1
502	20241007	112600	915711050	19040	19050	19050	19000	304
503	20241007	112500	909919930	19050	19050	19050	19050	0
504	20241007	112400	909919930	19050	19050	19050	19050	5
505	20241007	112300	909824680	19050	19050	19050	19050	10
506	20241007	112200	909634180	19020	19020	19020	19020	10
507	20241007	112100	909443980	19100	19100	19100	19100	0
508	20241007	112000	909443980	19100	19100	19100	19100	2
509	20241007	111900	909405780	19000	19000	19000	19000	15
510	20241007	111800	909120780	18960	18960	18960	18960	0
511	20241007	111700	909120780	18960	18960	18960	18960	3
512	20241007	111600	909063900	19110	19110	19110	19110	0
513	20241007	111500	909063900	19110	18970	19110	18970	187
514	20241007	111400	905495090	18920	18950	18950	18920	48
515	20241007	111300	904586720	18920	18920	18920	18920	0
516	20241007	111200	904586720	18920	18900	18920	18900	196
517	20241007	111100	900878700	18900	18900	18900	18900	0
518	20241007	111000	900878700	18900	18900	18900	18900	31
519	20241007	110900	900292800	18920	18920	18920	18920	0
520	20241007	110800	900292800	18920	18920	18920	18920	0
521	20241007	110700	900292800	18920	18920	18920	18920	34
522	20241007	110600	899649520	18900	18900	18900	18900	0
523	20241007	110500	899649520	18900	18900	18900	18900	1
524	20241007	110400	899630620	18890	18930	18980	18890	775
525	20241007	110300	884978350	18970	18970	18970	18970	0
526	20241007	110200	884978350	18970	18970	18970	18970	1
527	20241007	110100	884959380	18970	18970	18970	18970	0
528	20241007	110000	884959380	18970	18970	18970	18970	100
529	20241007	105900	883062380	18970	18970	18970	18970	0
530	20241007	105800	883062380	18970	18970	18970	18970	0
531	20241007	105700	883062380	18970	18970	18970	18970	1
532	20241007	105600	883043410	18950	19010	19010	18950	350
533	20241007	105500	876392420	19010	19010	19020	19010	13
534	20241007	105400	876145280	19050	19050	19050	19050	0
535	20241007	105300	876145280	19050	19050	19050	19050	1
536	20241007	105200	876126230	19100	19100	19100	19100	1
537	20241007	105100	876107130	19100	19040	19100	19010	118
538	20241007	105000	873862180	19040	19100	19100	19040	438
539	20241007	104900	865508000	19100	19100	19100	19100	0
540	20241007	104800	865508000	19100	19120	19120	19100	463
541	20241007	104700	856664680	19180	19180	19180	19180	0
542	20241007	104600	856664680	19180	19180	19180	19180	0
543	20241007	104500	856664680	19180	19120	19180	19100	217
544	20241007	104400	852515840	19130	19130	19130	19130	0
545	20241007	104300	852515840	19130	19150	19150	19130	504
546	20241007	104200	842870940	19170	19180	19180	19170	12
547	20241007	104100	842640890	19170	19170	19170	19170	0
548	20241007	104000	842640890	19170	19210	19250	19170	151
549	20241007	103900	839744580	19200	19200	19200	19200	0
550	20241007	103800	839744580	19200	19200	19200	19200	0
551	20241007	103700	839744580	19200	19180	19200	19180	148
552	20241007	103600	836905620	19180	19180	19180	19180	0
553	20241007	103500	836905620	19180	19180	19180	19180	0
554	20241007	103400	836905620	19180	19170	19180	19170	36
555	20241007	103300	836215310	19150	19150	19150	19150	0
556	20241007	103200	836215310	19150	19160	19160	19150	55
557	20241007	103100	835162040	19160	19160	19160	19160	0
558	20241007	103000	835162040	19160	19170	19170	19160	88
559	20241007	102900	833475090	19180	19180	19180	19180	0
560	20241007	102800	833475090	19180	19180	19180	19180	201
561	20241007	102700	829619910	19190	19190	19190	19190	0
562	20241007	102600	829619910	19190	19190	19190	19190	0
563	20241007	102500	829619910	19190	19190	19190	19190	292
564	20241007	102400	824016430	19190	19190	19190	19190	0
565	20241007	102300	824016430	19190	19190	19190	19190	8
566	20241007	102200	823862910	19180	19180	19180	19180	0
567	20241007	102100	823862910	19180	19180	19180	19180	59
568	20241007	102000	822731290	19200	19200	19200	19200	0
569	20241007	101900	822731290	19200	19200	19200	19200	2
570	20241007	101800	822692890	19200	19210	19210	19200	130
571	20241007	101700	820196790	19200	19200	19200	19200	0
572	20241007	101600	820196790	19200	19200	19200	19200	111
573	20241007	101500	818065590	19170	19300	19300	19170	910
574	20241007	101400	800559740	19370	19370	19370	19370	3
575	20241007	101300	800501630	19320	19320	19320	19320	5
576	20241007	101200	800405030	19320	19320	19320	19320	1
577	20241007	101100	800385710	19380	19320	19380	19320	2
578	20241007	101000	800347010	19300	19300	19300	19300	13
579	20241007	100900	800096110	19370	19390	19390	19370	137
580	20241007	100800	797440790	19400	19400	19400	19380	9
581	20241007	100700	797266250	19400	19400	19400	19400	1
582	20241007	100600	797246850	19400	19400	19410	19400	290
583	20241007	100500	791620020	19400	19360	19400	19360	1999
584	20241007	100400	752866930	19360	19310	19360	19300	974
585	20241007	100300	734019030	19350	19300	19350	19300	19
586	20241007	100200	733651680	19360	19360	19360	19360	1
587	20241007	100100	733632320	19280	19280	19280	19280	5
588	20241007	100000	733535920	19330	19260	19330	19260	2
589	20241007	095900	733497330	19260	19280	19280	19250	76
590	20241007	095800	732033670	19260	19260	19260	19260	161
591	20241007	095700	728932810	19260	19260	19260	19260	20
592	20241007	095600	728547610	19260	19290	19290	19260	140
593	20241007	095500	725848220	19300	19300	19300	19300	222
594	20241007	095400	721563620	19300	19290	19300	19290	2
595	20241007	095300	721525030	19290	19290	19290	19290	1
596	20241007	095200	721505740	19290	19330	19340	19270	313
597	20241007	095100	715464200	19270	19260	19270	19260	77
598	20241007	095000	713981120	19390	19390	19390	19390	103
599	20241007	094900	711983950	19390	19380	19390	19380	136
600	20241007	094800	709346940	19390	19400	19400	19390	201
601	20241007	094700	705449390	19400	19400	19400	19350	89
602	20241007	094600	703727090	19400	19370	19420	19370	1953
603	20241007	094500	665842220	19350	19170	19370	19170	1378
604	20241007	094400	639195170	19210	19210	19210	19210	59
605	20241007	094300	638061780	19300	19290	19300	19290	82
606	20241007	094200	636479200	19200	19210	19210	19190	779
607	20241007	094100	621521910	19210	19210	19210	19210	1
608	20241007	094000	621502700	19270	19330	19330	19200	618
609	20241007	093900	609585700	19330	19340	19340	19320	388
610	20241007	093800	602085670	19340	19340	19340	19340	56
611	20241007	093700	601002630	19330	19300	19330	19300	907
612	20241007	093600	583493370	19300	19210	19300	19200	541
613	20241007	093500	573061400	19230	19270	19290	19210	713
614	20241007	093400	559329900	19280	19280	19280	19280	10
615	20241007	093300	559137100	19270	19180	19290	19180	392
616	20241007	093200	551590410	19200	19180	19200	19180	424
617	20241007	093100	543454160	19180	19130	19190	19130	6
618	20241007	093000	543339150	19190	19200	19200	19140	574
619	20241007	092900	532345040	19190	19150	19190	19150	3
620	20241007	092800	532287550	19200	19250	19250	19200	933
621	20241007	092700	514327350	19260	19210	19280	19210	26
622	20241007	092600	513826840	19110	19230	19300	19100	875
623	20241007	092500	497021690	19230	19310	19310	19230	343
624	20241007	092400	490409640	19310	19380	19380	19300	503
625	20241007	092300	480697780	19320	19300	19320	19300	37
626	20241007	092200	479983010	19390	19310	19400	19310	1942
627	20241007	092100	442394850	19390	19380	19390	19340	558
628	20241007	092000	431586510	19380	19230	19380	19230	582
629	20241007	091900	420322720	19330	19330	19330	19330	130
630	20241007	091800	417809820	19330	19330	19380	19220	683
631	20241007	091700	404599440	19380	19290	19380	19290	2839
632	20241007	091600	349766390	19290	19170	19290	19170	3572
633	20241007	091500	281119960	19170	19160	19210	19100	1865
634	20241007	091400	245366330	19190	19000	19190	19000	2527
635	20241007	091300	197042510	18940	18980	19100	18910	1546
636	20241007	091200	167637380	18990	18940	18990	18880	634
637	20241007	091100	155611470	18940	18950	18950	18940	449
638	20241007	091000	147104200	18950	19060	19060	18950	1643
639	20241007	090900	115822550	19060	18980	19160	18980	1520
640	20241007	090800	86868680	18980	18640	19010	18630	1435
641	20241007	090700	59775120	18690	18420	18690	18420	958
642	20241007	090600	42054240	18430	18150	18430	18150	761
643	20241007	090500	28079550	18300	18250	18300	18250	218
644	20241007	090400	24094710	18260	18020	18260	18020	533
645	20241007	090300	14400520	17940	17940	17940	17940	58
646	20241007	090200	13360000	18090	18000	18090	18000	3
647	20241007	090100	13305840	17870	18000	18040	17870	312
648	20241007	090000	7703850	17870	18050	18050	17870	427