KissMeData/089010/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	200100	4732287180	19910	19910	19910	19910	5063
3	20241022	200000	4732287180	19910	19910	19910	19910	0
4	20241022	195900	4732287180	19910	19910	19910	19910	0
5	20241022	195800	4732287180	19910	19910	19910	19910	0
6	20241022	195700	4732287180	19910	19910	19910	19910	0
7	20241022	195600	4732287180	19910	19910	19910	19910	0
8	20241022	195500	4732287180	19910	19910	19910	19910	0
9	20241022	195400	4732287180	19910	19910	19910	19910	0
10	20241022	195300	4732287180	19910	19910	19910	19910	0
11	20241022	195200	4732287180	19910	19910	19910	19910	0
12	20241022	195100	4732287180	19910	19910	19910	19910	0
13	20241022	195000	4732287180	19910	19910	19910	19910	0
14	20241022	194900	4732287180	19910	19910	19910	19910	0
15	20241022	194800	4732287180	19910	19910	19910	19910	0
16	20241022	194700	4732287180	19910	19910	19910	19910	0
17	20241022	194600	4732287180	19910	19910	19910	19910	0
18	20241022	194500	4732287180	19910	19910	19910	19910	0
19	20241022	194400	4732287180	19910	19910	19910	19910	0
20	20241022	194300	4732287180	19910	19910	19910	19910	0
21	20241022	194200	4732287180	19910	19910	19910	19910	0
22	20241022	194100	4732287180	19910	19910	19910	19910	0
23	20241022	194000	4732287180	19910	19910	19910	19910	0
24	20241022	193900	4732287180	19910	19910	19910	19910	0
25	20241022	193800	4732287180	19910	19910	19910	19910	0
26	20241022	193700	4732287180	19910	19910	19910	19910	0
27	20241022	193600	4732287180	19910	19910	19910	19910	0
28	20241022	193500	4732287180	19910	19910	19910	19910	0
29	20241022	193400	4732287180	19910	19910	19910	19910	0
30	20241022	193300	4732287180	19910	19910	19910	19910	0
31	20241022	193200	4732287180	19910	19910	19910	19910	0
32	20241022	193100	4732287180	19910	19910	19910	19910	5063
33	20241022	193000	4732287180	19910	19910	19910	19910	0
34	20241022	192900	4732287180	19910	19910	19910	19910	0
35	20241022	192800	4732287180	19910	19910	19910	19910	0
36	20241022	192700	4732287180	19910	19910	19910	19910	0
37	20241022	192600	4732287180	19910	19910	19910	19910	0
38	20241022	192500	4732287180	19910	19910	19910	19910	0
39	20241022	192400	4732287180	19910	19910	19910	19910	0
40	20241022	192300	4732287180	19910	19910	19910	19910	0
41	20241022	192200	4732287180	19910	19910	19910	19910	0
42	20241022	192100	4732287180	19910	19910	19910	19910	0
43	20241022	192000	4732287180	19910	19910	19910	19910	0
44	20241022	191900	4732287180	19910	19910	19910	19910	0
45	20241022	191800	4732287180	19910	19910	19910	19910	0
46	20241022	191700	4732287180	19910	19910	19910	19910	0
47	20241022	191600	4732287180	19910	19910	19910	19910	0
48	20241022	191500	4732287180	19910	19910	19910	19910	0
49	20241022	191400	4732287180	19910	19910	19910	19910	0
50	20241022	191300	4732287180	19910	19910	19910	19910	0
51	20241022	191200	4732287180	19910	19910	19910	19910	0
52	20241022	191100	4732287180	19910	19910	19910	19910	0
53	20241022	191000	4732287180	19910	19910	19910	19910	0
54	20241022	190900	4732287180	19910	19910	19910	19910	0
55	20241022	190800	4732287180	19910	19910	19910	19910	0
56	20241022	190700	4732287180	19910	19910	19910	19910	0
57	20241022	190600	4732287180	19910	19910	19910	19910	0
58	20241022	190500	4732287180	19910	19910	19910	19910	0
59	20241022	190400	4732287180	19910	19910	19910	19910	0
60	20241022	190300	4732287180	19910	19910	19910	19910	0
61	20241022	190200	4732287180	19910	19910	19910	19910	0
62	20241022	190100	4732287180	19910	19910	19910	19910	5063
63	20241022	190000	4732287180	19910	19910	19910	19910	0
64	20241022	185900	4732287180	19910	19910	19910	19910	0
65	20241022	185800	4732287180	19910	19910	19910	19910	0
66	20241022	185700	4732287180	19910	19910	19910	19910	0
67	20241022	185600	4732287180	19910	19910	19910	19910	0
68	20241022	185500	4732287180	19910	19910	19910	19910	0
69	20241022	185400	4732287180	19910	19910	19910	19910	0
70	20241022	185300	4732287180	19910	19910	19910	19910	0
71	20241022	185200	4732287180	19910	19910	19910	19910	0
72	20241022	185100	4732287180	19910	19910	19910	19910	0
73	20241022	185000	4732287180	19910	19910	19910	19910	0
74	20241022	184900	4732287180	19910	19910	19910	19910	0
75	20241022	184800	4732287180	19910	19910	19910	19910	0
76	20241022	184700	4732287180	19910	19910	19910	19910	0
77	20241022	184600	4732287180	19910	19910	19910	19910	0
78	20241022	184500	4732287180	19910	19910	19910	19910	0
79	20241022	184400	4732287180	19910	19910	19910	19910	0
80	20241022	184300	4732287180	19910	19910	19910	19910	0
81	20241022	184200	4732287180	19910	19910	19910	19910	0
82	20241022	184100	4732287180	19910	19910	19910	19910	0
83	20241022	184000	4732287180	19910	19910	19910	19910	0
84	20241022	183900	4732287180	19910	19910	19910	19910	0
85	20241022	183800	4732287180	19910	19910	19910	19910	0
86	20241022	183700	4732287180	19910	19910	19910	19910	0
87	20241022	183600	4732287180	19910	19910	19910	19910	0
88	20241022	183500	4732287180	19910	19910	19910	19910	0
89	20241022	183400	4732287180	19910	19910	19910	19910	0
90	20241022	183300	4732287180	19910	19910	19910	19910	0
91	20241022	183200	4732287180	19910	19910	19910	19910	0
92	20241022	183100	4732287180	19910	19910	19910	19910	5063
93	20241022	183000	4732287180	19910	19910	19910	19910	0
94	20241022	182900	4732287180	19910	19910	19910	19910	0
95	20241022	182800	4732287180	19910	19910	19910	19910	0
96	20241022	182700	4732287180	19910	19910	19910	19910	0
97	20241022	182600	4732287180	19910	19910	19910	19910	0
98	20241022	182500	4732287180	19910	19910	19910	19910	0
99	20241022	182400	4732287180	19910	19910	19910	19910	0
100	20241022	182300	4732287180	19910	19910	19910	19910	0
101	20241022	182200	4732287180	19910	19910	19910	19910	0
102	20241022	182100	4732287180	19910	19910	19910	19910	0
103	20241022	182000	4732287180	19910	19910	19910	19910	0
104	20241022	181900	4732287180	19910	19910	19910	19910	0
105	20241022	181800	4732287180	19910	19910	19910	19910	0
106	20241022	181700	4732287180	19910	19910	19910	19910	0
107	20241022	181600	4732287180	19910	19910	19910	19910	0
108	20241022	181500	4732287180	19910	19910	19910	19910	0
109	20241022	181400	4732287180	19910	19910	19910	19910	0
110	20241022	181300	4732287180	19910	19910	19910	19910	0
111	20241022	181200	4732287180	19910	19910	19910	19910	0
112	20241022	181100	4732287180	19910	19910	19910	19910	0
113	20241022	181000	4732287180	19910	19910	19910	19910	0
114	20241022	180900	4732287180	19910	19910	19910	19910	0
115	20241022	180800	4732287180	19910	19910	19910	19910	0
116	20241022	180700	4732287180	19910	19910	19910	19910	0
117	20241022	180600	4732287180	19910	19910	19910	19910	0
118	20241022	180500	4732287180	19910	19910	19910	19910	0
119	20241022	180400	4732287180	19910	19910	19910	19910	0
120	20241022	180300	4732287180	19910	19910	19910	19910	0
121	20241022	180200	4732287180	19910	19910	19910	19910	0
122	20241022	180100	4732287180	19910	19910	19910	19910	5063
123	20241022	180000	4732287180	19910	19910	19910	19910	0
124	20241022	175900	4732287180	19910	19910	19910	19910	0
125	20241022	175800	4732287180	19910	19910	19910	19910	0
126	20241022	175700	4732287180	19910	19910	19910	19910	0
127	20241022	175600	4732287180	19910	19910	19910	19910	0
128	20241022	175500	4732287180	19910	19910	19910	19910	0
129	20241022	175400	4732287180	19910	19910	19910	19910	0
130	20241022	175300	4732287180	19910	19910	19910	19910	0
131	20241022	175200	4732287180	19910	19910	19910	19910	0
132	20241022	175100	4732287180	19910	19910	19910	19910	0
133	20241022	175000	4732287180	19910	19910	19910	19910	0
134	20241022	174900	4732287180	19910	19910	19910	19910	0
135	20241022	174800	4732287180	19910	19910	19910	19910	0
136	20241022	174700	4732287180	19910	19910	19910	19910	0
137	20241022	174600	4732287180	19910	19910	19910	19910	0
138	20241022	174500	4732287180	19910	19910	19910	19910	0
139	20241022	174400	4732287180	19910	19910	19910	19910	0
140	20241022	174300	4732287180	19910	19910	19910	19910	0
141	20241022	174200	4732287180	19910	19910	19910	19910	0
142	20241022	174100	4732287180	19910	19910	19910	19910	0
143	20241022	174000	4732287180	19910	19910	19910	19910	0
144	20241022	173900	4732287180	19910	19910	19910	19910	0
145	20241022	173800	4732287180	19910	19910	19910	19910	0
146	20241022	173700	4732287180	19910	19910	19910	19910	0
147	20241022	173600	4732287180	19910	19910	19910	19910	0
148	20241022	173500	4732287180	19910	19910	19910	19910	0
149	20241022	173400	4732287180	19910	19910	19910	19910	0
150	20241022	173300	4732287180	19910	19910	19910	19910	0
151	20241022	173200	4732287180	19910	19910	19910	19910	0
152	20241022	173100	4732287180	19910	19910	19910	19910	5063
153	20241022	173000	4732287180	19910	19910	19910	19910	0
154	20241022	172900	4732287180	19910	19910	19910	19910	0
155	20241022	172800	4732287180	19910	19910	19910	19910	0
156	20241022	172700	4732287180	19910	19910	19910	19910	0
157	20241022	172600	4732287180	19910	19910	19910	19910	0
158	20241022	172500	4732287180	19910	19910	19910	19910	0
159	20241022	172400	4732287180	19910	19910	19910	19910	0
160	20241022	172300	4732287180	19910	19910	19910	19910	0
161	20241022	172200	4732287180	19910	19910	19910	19910	0
162	20241022	172100	4732287180	19910	19910	19910	19910	0
163	20241022	172000	4732287180	19910	19910	19910	19910	0
164	20241022	171900	4732287180	19910	19910	19910	19910	0
165	20241022	171800	4732287180	19910	19910	19910	19910	0
166	20241022	171700	4732287180	19910	19910	19910	19910	0
167	20241022	171600	4732287180	19910	19910	19910	19910	0
168	20241022	171500	4732287180	19910	19910	19910	19910	0
169	20241022	171400	4732287180	19910	19910	19910	19910	0
170	20241022	171300	4732287180	19910	19910	19910	19910	0
171	20241022	171200	4732287180	19910	19910	19910	19910	0
172	20241022	171100	4732287180	19910	19910	19910	19910	0
173	20241022	171000	4732287180	19910	19910	19910	19910	0
174	20241022	170900	4732287180	19910	19910	19910	19910	0
175	20241022	170800	4732287180	19910	19910	19910	19910	0
176	20241022	170700	4732287180	19910	19910	19910	19910	0
177	20241022	170600	4732287180	19910	19910	19910	19910	0
178	20241022	170500	4732287180	19910	19910	19910	19910	0
179	20241022	170400	4732287180	19910	19910	19910	19910	0
180	20241022	170300	4732287180	19910	19910	19910	19910	0
181	20241022	170200	4732287180	19910	19910	19910	19910	0
182	20241022	170100	4732287180	19910	19910	19910	19910	5063
183	20241022	170000	4732287180	19910	19910	19910	19910	0
184	20241022	165900	4732287180	19910	19910	19910	19910	0
185	20241022	165800	4732287180	19910	19910	19910	19910	0
186	20241022	165700	4732287180	19910	19910	19910	19910	0
187	20241022	165600	4732287180	19910	19910	19910	19910	0
188	20241022	165500	4732287180	19910	19910	19910	19910	0
189	20241022	165400	4732287180	19910	19910	19910	19910	0
190	20241022	165300	4732287180	19910	19910	19910	19910	0
191	20241022	165200	4732287180	19910	19910	19910	19910	0
192	20241022	165100	4732287180	19910	19910	19910	19910	0
193	20241022	165000	4732287180	19910	19910	19910	19910	0
194	20241022	164900	4732287180	19910	19910	19910	19910	0
195	20241022	164800	4732287180	19910	19910	19910	19910	0
196	20241022	164700	4732287180	19910	19910	19910	19910	0
197	20241022	164600	4732287180	19910	19910	19910	19910	0
198	20241022	164500	4732287180	19910	19910	19910	19910	0
199	20241022	164400	4732287180	19910	19910	19910	19910	0
200	20241022	164300	4732287180	19910	19910	19910	19910	0
201	20241022	164200	4732287180	19910	19910	19910	19910	0
202	20241022	164100	4732287180	19910	19910	19910	19910	0
203	20241022	164000	4732287180	19910	19910	19910	19910	0
204	20241022	163900	4732287180	19910	19910	19910	19910	0
205	20241022	163800	4732287180	19910	19910	19910	19910	0
206	20241022	163700	4732287180	19910	19910	19910	19910	0
207	20241022	163600	4732287180	19910	19910	19910	19910	0
208	20241022	163500	4732287180	19910	19910	19910	19910	0
209	20241022	163400	4732287180	19910	19910	19910	19910	0
210	20241022	163300	4732287180	19910	19910	19910	19910	0
211	20241022	163200	4732287180	19910	19910	19910	19910	0
212	20241022	163100	4732287180	19910	19910	19910	19910	5063
213	20241022	163000	4732287180	19910	19910	19910	19910	0
214	20241022	162900	4732287180	19910	19910	19910	19910	0
215	20241022	162800	4732287180	19910	19910	19910	19910	0
216	20241022	162700	4732287180	19910	19910	19910	19910	0
217	20241022	162600	4732287180	19910	19910	19910	19910	0
218	20241022	162500	4732287180	19910	19910	19910	19910	0
219	20241022	162400	4732287180	19910	19910	19910	19910	0
220	20241022	162300	4732287180	19910	19910	19910	19910	0
221	20241022	162200	4732287180	19910	19910	19910	19910	0
222	20241022	162100	4732287180	19910	19910	19910	19910	0
223	20241022	162000	4732287180	19910	19910	19910	19910	0
224	20241022	161900	4732287180	19910	19910	19910	19910	0
225	20241022	161800	4732287180	19910	19910	19910	19910	0
226	20241022	161700	4732287180	19910	19910	19910	19910	0
227	20241022	161600	4732287180	19910	19910	19910	19910	0
228	20241022	161500	4732287180	19910	19910	19910	19910	0
229	20241022	161400	4732287180	19910	19910	19910	19910	0
230	20241022	161300	4732287180	19910	19910	19910	19910	0
231	20241022	161200	4732287180	19910	19910	19910	19910	0
232	20241022	161100	4732287180	19910	19910	19910	19910	0
233	20241022	161000	4732287180	19910	19910	19910	19910	0
234	20241022	160900	4732287180	19910	19910	19910	19910	0
235	20241022	160800	4732287180	19910	19910	19910	19910	0
236	20241022	160700	4732287180	19910	19910	19910	19910	0
237	20241022	160600	4732287180	19910	19910	19910	19910	0
238	20241022	160500	4732287180	19910	19910	19910	19910	0
239	20241022	160400	4732287180	19910	19910	19910	19910	0
240	20241022	160300	4732287180	19910	19910	19910	19910	0
241	20241022	160200	4732287180	19910	19910	19910	19910	0
242	20241022	160100	4732287180	19910	19910	19910	19910	5063
243	20241022	160000	4732287180	19910	19910	19910	19910	0
244	20241022	155900	4732287180	19910	19910	19910	19910	0
245	20241022	155800	4732287180	19910	19910	19910	19910	0
246	20241022	155700	4732287180	19910	19910	19910	19910	0
247	20241022	155600	4732287180	19910	19910	19910	19910	0
248	20241022	155500	4732287180	19910	19910	19910	19910	0
249	20241022	155400	4732287180	19910	19910	19910	19910	0
250	20241022	155300	4732287180	19910	19910	19910	19910	0
251	20241022	155200	4732287180	19910	19910	19910	19910	0
252	20241022	155100	4732287180	19910	19910	19910	19910	0
253	20241022	155000	4732287180	19910	19910	19910	19910	0
254	20241022	154900	4732287180	19910	19910	19910	19910	0
255	20241022	154800	4732287180	19910	19910	19910	19910	0
256	20241022	154700	4732287180	19910	19910	19910	19910	0
257	20241022	154600	4732287180	19910	19910	19910	19910	0
258	20241022	154500	4732287180	19910	19910	19910	19910	0
259	20241022	154400	4732287180	19910	19910	19910	19910	0
260	20241022	154300	4732287180	19910	19910	19910	19910	0
261	20241022	154200	4732287180	19910	19910	19910	19910	0
262	20241022	154100	4732287180	19910	19910	19910	19910	0
263	20241022	154000	4732287180	19910	19910	19910	19910	0
264	20241022	153900	4732287180	19910	19910	19910	19910	0
265	20241022	153800	4732287180	19910	19910	19910	19910	0
266	20241022	153700	4732287180	19910	19910	19910	19910	0
267	20241022	153600	4732287180	19910	19910	19910	19910	0
268	20241022	153500	4732287180	19910	19910	19910	19910	0
269	20241022	153400	4732287180	19910	19910	19910	19910	0
270	20241022	153300	4732287180	19910	19910	19910	19910	0
271	20241022	153200	4732287180	19910	19910	19910	19910	0
272	20241022	153100	4732287180	19910	19910	19910	19910	5063
273	20241022	153000	4732287180	19910	19910	19910	19910	5063
274	20241022	152900	4631482850	19800	19800	19800	19800	0
275	20241022	152800	4631482850	19800	19800	19800	19800	0
276	20241022	152700	4631482850	19800	19800	19800	19800	0
277	20241022	152600	4631482850	19800	19800	19800	19800	0
278	20241022	152500	4631482850	19800	19800	19800	19800	0
279	20241022	152400	4631482850	19800	19800	19800	19800	0
280	20241022	152300	4631482850	19800	19800	19800	19800	0
281	20241022	152200	4631482850	19800	19800	19800	19800	0
282	20241022	152100	4631482850	19800	19800	19800	19800	0
283	20241022	152000	4631482850	19800	19800	19800	19800	0
284	20241022	151900	4631482850	19800	19790	19800	19770	140
285	20241022	151800	4628712550	19800	19800	19800	19800	444
286	20241022	151700	4619921350	19800	19820	19850	19800	1563
287	20241022	151600	4588939830	19830	19790	19830	19790	1782
288	20241022	151500	4553623440	19820	19790	19820	19790	450
289	20241022	151400	4544706340	19810	19810	19810	19810	50
290	20241022	151300	4543715840	19810	19810	19810	19810	0
291	20241022	151200	4543715840	19810	19770	19810	19770	101
292	20241022	151100	4541719030	19770	19770	19770	19770	508
293	20241022	151000	4531675870	19770	19780	19780	19770	165
294	20241022	150900	4528413510	19780	19770	19810	19770	125
295	20241022	150800	4525941240	19770	19780	19780	19770	247
296	20241022	150700	4521056990	19790	19820	19820	19790	168
297	20241022	150600	4517730260	19810	19810	19810	19810	70
298	20241022	150500	4516343560	19790	19790	19790	19790	169
299	20241022	150400	4512999050	19790	19790	19790	19790	0
300	20241022	150300	4512999050	19790	19790	19790	19790	485
301	20241022	150200	4503400900	19790	19790	19790	19790	32
302	20241022	150100	4502767620	19820	19770	19820	19770	597
303	20241022	150000	4490944850	19770	19770	19770	19770	50
304	20241022	145900	4489956350	19770	19790	19790	19770	71
305	20241022	145800	4488552400	19790	19790	19790	19790	71
306	20241022	145700	4487147310	19790	19790	19790	19790	10
307	20241022	145600	4486949410	19770	19770	19770	19770	114
308	20241022	145500	4484695630	19760	19770	19770	19760	412
309	20241022	145400	4476552550	19790	19790	19790	19790	1
310	20241022	145300	4476532760	19770	19770	19770	19770	0
311	20241022	145200	4476532760	19770	19780	19780	19770	138
312	20241022	145100	4473803690	19780	19780	19780	19780	185
313	20241022	145000	4470144390	19780	19780	19780	19780	2
314	20241022	144900	4470104830	19780	19780	19780	19780	2
315	20241022	144800	4470065270	19790	19810	19810	19790	779
316	20241022	144700	4454639550	19800	19810	19810	19800	149
317	20241022	144600	4451688040	19810	19810	19810	19810	21
318	20241022	144500	4451272030	19820	19820	19820	19820	89
319	20241022	144400	4449508050	19820	19820	19820	19810	269
320	20241022	144300	4444178370	19820	19820	19820	19820	363
321	20241022	144200	4436983710	19820	19820	19840	19820	19
322	20241022	144100	4436607110	19820	19820	19820	19820	1
323	20241022	144000	4436587290	19840	19840	19840	19840	10
324	20241022	143900	4436388890	19840	19830	19840	19820	178
325	20241022	143800	4432858980	19840	19840	19840	19840	0
326	20241022	143700	4432858980	19840	19840	19840	19840	0
327	20241022	143600	4432858980	19840	19840	19840	19840	8
328	20241022	143500	4432700260	19840	19830	19840	19820	1420
329	20241022	143400	4404538280	19830	19830	19830	19830	100
330	20241022	143300	4402555280	19850	19850	19850	19850	1
331	20241022	143200	4402535430	19850	19830	19850	19830	61
332	20241022	143100	4401325780	19850	19830	19850	19830	66
333	20241022	143000	4400016200	19830	19830	19830	19830	26
334	20241022	142900	4399500620	19830	19830	19830	19830	0
335	20241022	142800	4399500620	19830	19830	19830	19830	6
336	20241022	142700	4399381640	19830	19840	19840	19830	14
337	20241022	142600	4399103940	19840	19840	19840	19840	0
338	20241022	142500	4399103940	19840	19840	19840	19840	221
339	20241022	142400	4394719300	19840	19840	19840	19840	23
340	20241022	142300	4394262980	19840	19840	19840	19840	12
341	20241022	142200	4394024900	19850	19850	19850	19850	26
342	20241022	142100	4393508800	19850	19850	19850	19850	21
343	20241022	142000	4393091950	19860	19850	19860	19850	262
344	20241022	141900	4387890250	19880	19880	19880	19880	0
345	20241022	141800	4387890250	19880	19830	19880	19770	179
346	20241022	141700	4384340690	19830	19950	19950	19750	2618
347	20241022	141600	4332495140	19990	19860	19990	19860	2875
348	20241022	141500	4275188430	19820	19820	19820	19820	6
349	20241022	141400	4275069510	19860	19850	19860	19820	425
350	20241022	141300	4266632130	19850	19850	19850	19850	50
351	20241022	141200	4265639630	19830	19830	19830	19830	100
352	20241022	141100	4263656630	19850	19820	19850	19820	286
353	20241022	141000	4257981650	19810	19780	19810	19780	1432
354	20241022	140900	4229636260	19750	19750	19750	19750	32
355	20241022	140800	4229004260	19760	19760	19760	19760	306
356	20241022	140700	4222957700	19760	19760	19760	19760	3
357	20241022	140600	4222898420	19750	19770	19770	19750	21
358	20241022	140500	4222483450	19770	19760	19770	19750	590
359	20241022	140400	4210830540	19760	19770	19770	19760	223
360	20241022	140300	4206422050	19770	19770	19770	19770	0
361	20241022	140200	4206422050	19770	19780	19780	19770	65
362	20241022	140100	4205136910	19780	19780	19780	19780	2
363	20241022	140000	4205097350	19780	19780	19780	19780	0
364	20241022	135900	4205097350	19780	19780	19780	19780	91
365	20241022	135800	4203297370	19780	19780	19790	19780	18
366	20241022	135700	4202941320	19800	19800	19800	19800	1
367	20241022	135600	4202921520	19790	19790	19790	19790	0
368	20241022	135500	4202921520	19790	19780	19790	19780	10
369	20241022	135400	4202723710	19780	19780	19780	19780	0
370	20241022	135300	4202723710	19780	19780	19780	19780	0
371	20241022	135200	4202723710	19780	19780	19780	19780	8
372	20241022	135100	4202565470	19780	19780	19780	19780	0
373	20241022	135000	4202565470	19780	19780	19780	19780	0
374	20241022	134900	4202565470	19780	19780	19780	19780	0
375	20241022	134800	4202565470	19780	19780	19780	19780	8
376	20241022	134700	4202407230	19780	19790	19790	19780	211
377	20241022	134600	4198231890	19810	19790	19810	19790	76
378	20241022	134500	4196727830	19790	19790	19790	19790	8
379	20241022	134400	4196569510	19790	19790	19790	19790	206
380	20241022	134300	4192492770	19800	19800	19800	19800	0
381	20241022	134200	4192492770	19800	19790	19800	19790	61
382	20241022	134100	4191285060	19790	19790	19790	19790	131
383	20241022	134000	4188692570	19790	19790	19790	19790	2
384	20241022	133900	4188652990	19790	19790	19790	19790	29
385	20241022	133800	4188079080	19790	19780	19790	19780	6
386	20241022	133700	4187960380	19780	19770	19780	19770	6
387	20241022	133600	4187841750	19760	19760	19760	19760	9
388	20241022	133500	4187663910	19750	19750	19750	19750	0
389	20241022	133400	4187663910	19750	19750	19750	19750	70
390	20241022	133300	4186281410	19750	19750	19750	19750	131
391	20241022	133200	4183694160	19750	19750	19750	19750	8
392	20241022	133100	4183536160	19750	19760	19760	19750	110
393	20241022	133000	4181362860	19770	19770	19770	19770	0
394	20241022	132900	4181362860	19770	19770	19770	19770	25
395	20241022	132800	4180868610	19760	19760	19760	19760	49
396	20241022	132700	4179900370	19760	19760	19760	19760	5
397	20241022	132600	4179801570	19770	19770	19770	19760	24
398	20241022	132500	4179327140	19770	19770	19770	19770	0
399	20241022	132400	4179327140	19770	19770	19770	19770	0
400	20241022	132300	4179327140	19770	19770	19770	19770	0
401	20241022	132200	4179327140	19770	19800	19800	19770	29
402	20241022	132100	4178753660	19810	19810	19810	19810	0
403	20241022	132000	4178753660	19810	19770	19810	19770	27
404	20241022	131900	4178219110	19770	19770	19770	19770	0
405	20241022	131800	4178219110	19770	19770	19770	19770	1
406	20241022	131700	4178199340	19770	19750	19770	19750	46
407	20241022	131600	4177290080	19750	19750	19750	19750	52
408	20241022	131500	4176263080	19810	19790	19810	19790	357
409	20241022	131400	4169196780	19750	19750	19750	19750	3
410	20241022	131300	4169137530	19750	19750	19750	19750	16
411	20241022	131200	4168821530	19750	19750	19750	19750	0
412	20241022	131100	4168821530	19750	19750	19750	19750	22
413	20241022	131000	4168387030	19750	19750	19750	19750	108
414	20241022	130900	4166254030	19750	19750	19750	19750	20
415	20241022	130800	4165859030	19750	19750	19750	19750	0
416	20241022	130700	4165859030	19750	19750	19750	19750	8
417	20241022	130600	4165701030	19750	19750	19750	19750	543
418	20241022	130500	4154976780	19790	19790	19790	19790	0
419	20241022	130400	4154976780	19790	19790	19790	19790	0
420	20241022	130300	4154976780	19790	19790	19790	19790	0
421	20241022	130200	4154976780	19790	19780	19790	19780	12
422	20241022	130100	4154739340	19780	19750	19780	19740	10
423	20241022	130000	4154541820	19750	19750	19750	19750	0
424	20241022	125900	4154541820	19750	19750	19750	19750	0
425	20241022	125800	4154541820	19750	19740	19750	19740	219
426	20241022	125700	4150216650	19740	19740	19740	19740	15
427	20241022	125600	4149920550	19750	19760	19760	19750	190
428	20241022	125500	4146167940	19760	19760	19760	19750	16
429	20241022	125400	4145851870	19750	19750	19750	19750	148
430	20241022	125300	4142928870	19750	19770	19770	19750	116
431	20241022	125200	4140636970	19770	19770	19770	19770	35
432	20241022	125100	4139945020	19780	19780	19780	19780	16
433	20241022	125000	4139628540	19780	19780	19780	19780	286
434	20241022	124900	4133971460	19780	19800	19800	19780	112
435	20241022	124800	4131755700	19800	19810	19810	19800	85
436	20241022	124700	4130072460	19800	19790	19800	19790	40
437	20241022	124600	4129280720	19780	19790	19790	19780	3
438	20241022	124500	4129221360	19790	19790	19790	19790	0
439	20241022	124400	4129221360	19790	19770	19790	19770	2
440	20241022	124300	4129181800	19770	19790	19790	19770	18
441	20241022	124200	4128825670	19790	19790	19790	19790	5
442	20241022	124100	4128726720	19790	19790	19790	19790	0
443	20241022	124000	4128726720	19790	19790	19790	19790	2
444	20241022	123900	4128687140	19800	19760	19800	19760	23
445	20241022	123800	4128232400	19770	19770	19770	19760	870
446	20241022	123700	4111040600	19770	19790	19790	19770	264
447	20241022	123600	4105819070	19790	19790	19790	19790	0
448	20241022	123500	4105819070	19790	19820	19820	19790	48
449	20241022	123400	4104868760	19820	19820	19820	19820	1
450	20241022	123300	4104848940	19790	19790	19810	19790	977
451	20241022	123200	4085506510	19800	19800	19800	19800	0
452	20241022	123100	4085506510	19800	19800	19800	19800	2
453	20241022	123000	4085466910	19780	19800	19800	19780	912
454	20241022	122900	4067418390	19790	19800	19800	19790	408
455	20241022	122800	4059341290	19810	19820	19820	19810	103
456	20241022	122700	4057300690	19820	19820	19820	19820	104
457	20241022	122600	4055239410	19820	19830	19830	19820	18
458	20241022	122500	4054882560	19830	19830	19830	19830	19
459	20241022	122400	4054505790	19830	19830	19830	19830	16
460	20241022	122300	4054188510	19840	19830	19840	19830	400
461	20241022	122200	4046256500	19820	19820	19820	19820	50
462	20241022	122100	4045265500	19830	19850	19850	19830	5
463	20241022	122000	4045166330	19820	19840	19840	19820	98
464	20241022	121900	4043223280	19840	19840	19840	19840	24
465	20241022	121800	4042747120	19840	19840	19840	19840	102
466	20241022	121700	4040723440	19840	19840	19840	19840	0
467	20241022	121600	4040723440	19840	19850	19850	19840	47
468	20241022	121500	4039790800	19850	19850	19850	19850	0
469	20241022	121400	4039790800	19850	19850	19850	19850	10
470	20241022	121300	4039592300	19850	19850	19850	19850	125
471	20241022	121200	4037111050	19850	19850	19850	19850	1
472	20241022	121100	4037091200	19850	19850	19850	19850	0
473	20241022	121000	4037091200	19850	19850	19850	19850	1
474	20241022	120900	4037071350	19870	19870	19870	19870	5
475	20241022	120800	4036972000	19860	19860	19860	19860	20
476	20241022	120700	4036574800	19850	19860	19860	19850	27
477	20241022	120600	4036038700	19860	19860	19860	19860	10
478	20241022	120500	4035840100	19860	19860	19860	19860	11
479	20241022	120400	4035621640	19850	19850	19850	19850	28
480	20241022	120300	4035065840	19860	19860	19860	19860	6
481	20241022	120200	4034946680	19850	19850	19850	19850	1
482	20241022	120100	4034926830	19850	19850	19850	19850	8
483	20241022	120000	4034768030	19850	19850	19850	19850	0
484	20241022	115900	4034768030	19850	19870	19870	19850	2
485	20241022	115800	4034728310	19850	19860	19870	19850	8
486	20241022	115700	4034569470	19850	19850	19850	19850	20
487	20241022	115600	4034172470	19880	19880	19880	19880	0
488	20241022	115500	4034172470	19880	19880	19880	19880	0
489	20241022	115400	4034172470	19880	19880	19880	19880	6
490	20241022	115300	4034053190	19880	19890	19890	19870	602
491	20241022	115200	4022087190	19910	19900	19910	19900	95
492	20241022	115100	4020196680	19900	19910	19910	19900	231
493	20241022	115000	4015598320	19910	19870	19930	19870	1357
494	20241022	114900	3988592700	19860	19860	19860	19860	0
495	20241022	114800	3988592700	19860	19890	19890	19830	1508
496	20241022	114700	3958619450	19890	19890	19890	19890	20
497	20241022	114600	3958221650	19910	19910	19910	19910	2
498	20241022	114500	3958181830	19910	19910	19910	19880	85
499	20241022	114400	3956490980	19910	19860	19920	19860	1977
500	20241022	114300	3917187870	19860	19860	19860	19860	1
501	20241022	114200	3917168010	19850	19850	19850	19850	19
502	20241022	114100	3916790860	19850	19830	19850	19830	247
503	20241022	114000	3911892820	19840	19820	19840	19820	225
504	20241022	113900	3907431280	19840	19850	19850	19830	4
505	20241022	113800	3907351920	19850	19820	19870	19820	9
506	20241022	113700	3907173350	19790	19760	19870	19760	1529
507	20241022	113600	3876884250	19750	19750	19750	19750	12
508	20241022	113500	3876647250	19760	19760	19760	19760	0
509	20241022	113400	3876647250	19760	19760	19760	19760	30
510	20241022	113300	3876054450	19760	19760	19760	19760	107
511	20241022	113200	3873940130	19770	19760	19770	19760	18
512	20241022	113100	3873584440	19760	19760	19760	19760	0
513	20241022	113000	3873584440	19760	19770	19770	19760	101
514	20241022	112900	3871588670	19780	19780	19780	19780	0
515	20241022	112800	3871588670	19780	19780	19780	19780	1
516	20241022	112700	3871568890	19760	19750	19760	19750	187
517	20241022	112600	3867875380	19750	19750	19750	19730	506
518	20241022	112500	3857882040	19750	19770	19770	19750	326
519	20241022	112400	3851439540	19780	19780	19780	19780	0
520	20241022	112300	3851439540	19780	19790	19790	19760	7
521	20241022	112200	3851301060	19800	19800	19810	19760	1444
522	20241022	112100	3822757900	19810	19810	19810	19810	0
523	20241022	112000	3822757900	19810	19760	19810	19760	199
524	20241022	111900	3818820990	19760	19770	19780	19750	474
525	20241022	111800	3809450640	19770	19790	19790	19770	41
526	20241022	111700	3808639620	19790	19790	19790	19770	51
527	20241022	111600	3807630350	19820	19830	19830	19820	4
528	20241022	111500	3807551060	19810	19740	19820	19740	2414
529	20241022	111400	3759767000	19750	19730	19780	19730	3112
530	20241022	111300	3698281300	19740	19660	19740	19660	760
531	20241022	111200	3683301440	19660	19620	19660	19620	923
532	20241022	111100	3665169420	19660	19680	19680	19620	1870
533	20241022	111000	3628433010	19700	19690	19700	19690	32
534	20241022	110900	3627802920	19690	19650	19700	19650	2478
535	20241022	110800	3579070730	19650	19640	19650	19640	665
536	20241022	110700	3566010120	19630	19630	19630	19630	17
537	20241022	110600	3565676410	19630	19610	19660	19610	681
538	20241022	110500	3552295820	19650	19630	19650	19610	1321
539	20241022	110400	3526379900	19610	19630	19630	19610	51
540	20241022	110300	3525379570	19620	19640	19660	19620	130
541	20241022	110200	3522826940	19640	19600	19640	19600	2544
542	20241022	110100	3472933880	19610	19600	19610	19590	693
543	20241022	110000	3459351570	19600	19570	19600	19550	3702
544	20241022	105900	3386829630	19570	19500	19570	19500	782
545	20241022	105800	3371546860	19500	19500	19500	19500	30
546	20241022	105700	3370961860	19500	19490	19500	19480	257
547	20241022	105600	3365955380	19490	19490	19490	19490	1
548	20241022	105500	3365935890	19500	19530	19540	19490	819
549	20241022	105400	3349966280	19540	19550	19550	19540	13
550	20241022	105300	3349712250	19520	19540	19550	19520	128
551	20241022	105200	3347212280	19530	19550	19560	19530	107
552	20241022	105100	3345120090	19570	19570	19570	19570	0
553	20241022	105000	3345120090	19570	19500	19570	19500	1130
554	20241022	104900	3323069110	19490	19490	19500	19490	99
555	20241022	104800	3321139590	19490	19490	19490	19490	49
556	20241022	104700	3320184580	19500	19420	19500	19420	254
557	20241022	104600	3315248250	19420	19420	19420	19400	25
558	20241022	104500	3314763010	19400	19430	19430	19400	528
559	20241022	104400	3304519480	19430	19410	19430	19400	647
560	20241022	104300	3291961650	19420	19400	19420	19390	681
561	20241022	104200	3278740070	19410	19420	19420	19410	55
562	20241022	104100	3277672070	19420	19420	19420	19420	0
563	20241022	104000	3277672070	19420	19430	19430	19410	8
564	20241022	103900	3277516660	19430	19490	19490	19430	579
565	20241022	103800	3266248930	19470	19470	19470	19470	388
566	20241022	103700	3258694570	19500	19500	19500	19500	1
567	20241022	103600	3258675070	19500	19500	19500	19490	686
568	20241022	103500	3245304180	19530	19550	19560	19530	91
569	20241022	103400	3243525070	19550	19510	19550	19500	866
570	20241022	103300	3226617260	19490	19450	19500	19430	1383
571	20241022	103200	3199669640	19460	19370	19460	19370	3768
572	20241022	103100	3126548340	19370	19410	19410	19370	1223
573	20241022	103000	3102831970	19410	19360	19420	19360	4006
574	20241022	102900	3025182180	19360	19340	19360	19340	184
575	20241022	102800	3021622340	19340	19340	19340	19340	6
576	20241022	102700	3021506300	19340	19340	19340	19340	21
577	20241022	102600	3021100160	19330	19320	19330	19310	180
578	20241022	102500	3017622750	19320	19350	19350	19320	203
579	20241022	102400	3013697070	19360	19360	19360	19360	100
580	20241022	102300	3011761070	19330	19320	19350	19320	1259
581	20241022	102200	2987432720	19320	19250	19320	19240	4507
582	20241022	102100	2900623350	19250	19230	19250	19230	867
583	20241022	102000	2883936060	19240	19240	19260	19240	1043
584	20241022	101900	2863852740	19220	19250	19250	19220	649
585	20241022	101800	2851361390	19250	19180	19260	19180	3014
586	20241022	101700	2793408740	19210	19180	19210	19150	2368
587	20241022	101600	2748004170	19180	19230	19230	19180	5963
588	20241022	101500	2633421350	19230	19260	19260	19230	2474
589	20241022	101400	2585812230	19260	19260	19260	19240	544
590	20241022	101300	2575340790	19240	19250	19260	19240	970
591	20241022	101200	2556668480	19260	19290	19310	19260	639
592	20241022	101100	2544347100	19320	19300	19320	19300	44
593	20241022	101000	2543497850	19300	19290	19300	19290	1476
594	20241022	100900	2515011060	19280	19310	19310	19280	539
595	20241022	100800	2504609300	19310	19350	19350	19310	956
596	20241022	100700	2486135970	19340	19360	19360	19330	808
597	20241022	100600	2470511220	19360	19350	19360	19340	127
598	20241022	100500	2468053120	19330	19300	19330	19300	223
599	20241022	100400	2463743510	19330	19320	19330	19300	2182
600	20241022	100300	2421610600	19330	19340	19340	19320	20
601	20241022	100200	2421223950	19330	19330	19330	19330	1036
602	20241022	100100	2401198070	19310	19340	19430	19310	5570
603	20241022	100000	2293276480	19350	19260	19350	19260	2341
604	20241022	095900	2248136700	19260	19260	19270	19230	1958
605	20241022	095800	2210436000	19240	19270	19270	19230	3493
606	20241022	095700	2143224130	19270	19280	19280	19250	3794
607	20241022	095600	2070133360	19280	19280	19290	19280	617
608	20241022	095500	2058235670	19290	19300	19300	19290	280
609	20241022	095400	2052834430	19300	19290	19300	19280	1863
610	20241022	095300	2016882110	19300	19310	19320	19280	2597
611	20241022	095200	1966755390	19320	19380	19380	19320	5106
612	20241022	095100	1868010630	19380	19370	19400	19360	2189
613	20241022	095000	1825604550	19360	19360	19370	19350	399
614	20241022	094900	1817881760	19360	19350	19360	19340	105
615	20241022	094800	1815850880	19350	19340	19400	19330	609
616	20241022	094700	1804057420	19330	19370	19370	19330	3786
617	20241022	094600	1730801440	19400	19400	19400	19370	1931
618	20241022	094500	1693393000	19400	19420	19420	19390	1680
619	20241022	094400	1660799140	19430	19430	19430	19420	640
620	20241022	094300	1648367050	19460	19450	19460	19430	992
621	20241022	094200	1629063810	19430	19430	19450	19430	200
622	20241022	094100	1625174110	19410	19450	19450	19410	1181
623	20241022	094000	1602249500	19460	19430	19460	19400	3161
624	20241022	093900	1540830340	19420	19440	19460	19420	425
625	20241022	093800	1532569320	19420	19410	19500	19370	1538
626	20241022	093700	1502729420	19490	19420	19490	19380	3484
627	20241022	093600	1435125550	19420	19530	19530	19420	7757
628	20241022	093500	1283994490	19550	19580	19580	19530	877
629	20241022	093400	1266851560	19580	19650	19650	19580	2814
630	20241022	093300	1211672940	19650	19680	19680	19650	1242
631	20241022	093200	1187257150	19680	19680	19700	19680	287
632	20241022	093100	1181608860	19680	19690	19690	19670	438
633	20241022	093000	1172986170	19690	19700	19700	19670	2549
634	20241022	092900	1122808110	19700	19710	19710	19690	1075
635	20241022	092800	1101631570	19720	19710	19720	19690	1575
636	20241022	092700	1070605960	19720	19790	19790	19710	4266
637	20241022	092600	986393790	19770	19790	19790	19770	1188
638	20241022	092500	962903590	19790	19790	19790	19790	26
639	20241022	092400	962389050	19780	19800	19820	19780	392
640	20241022	092300	954631800	19800	19910	19910	19800	3047
641	20241022	092200	894101090	19930	19880	19930	19880	123
642	20241022	092100	891654100	19870	19830	19870	19830	614
643	20241022	092000	879465120	19820	19760	19820	19760	2737
644	20241022	091900	825346230	19770	19750	19790	19750	2836
645	20241022	091800	769312500	19750	19830	19830	19750	5483
646	20241022	091700	660847390	19830	19850	19850	19830	400
647	20241022	091600	652908890	19860	19880	19880	19850	1528
648	20241022	091500	622565140	19880	19900	19900	19860	691
649	20241022	091400	608829360	19900	19920	19920	19900	642
650	20241022	091300	596046970	19900	19890	19940	19890	44
651	20241022	091200	595170900	19890	19860	19980	19860	356
652	20241022	091100	588094680	19860	19880	19880	19840	1006
653	20241022	091000	568120480	19880	19890	19890	19860	63
654	20241022	090900	566868940	19890	19820	19900	19820	1617
655	20241022	090800	534771270	19850	19780	19860	19780	4169
656	20241022	090700	452194190	19790	19890	19890	19780	11081
657	20241022	090600	232514230	19900	19940	19960	19900	6845
658	20241022	090500	96198100	19930	19960	19970	19930	588
659	20241022	090400	84471270	19950	19970	20000	19950	1134
660	20241022	090300	61836550	19960	19980	20000	19960	529
661	20241022	090200	51265100	19960	20000	20000	19960	291
662	20241022	090100	45450270	19980	20100	20100	19980	870
663	20241022	090000	28047750	20100	20100	20100	20050	1111