KissMeData/138610/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	203800	2716312100	17550	17550	17550	17550	1434
3	20241008	203700	2716312100	17550	17550	17550	17550	0
4	20241008	203600	2716312100	17550	17550	17550	17550	0
5	20241008	203500	2716312100	17550	17550	17550	17550	0
6	20241008	203400	2716312100	17550	17550	17550	17550	0
7	20241008	203300	2716312100	17550	17550	17550	17550	0
8	20241008	203200	2716312100	17550	17550	17550	17550	0
9	20241008	203100	2716312100	17550	17550	17550	17550	0
10	20241008	203000	2716312100	17550	17550	17550	17550	0
11	20241008	202900	2716312100	17550	17550	17550	17550	0
12	20241008	202800	2716312100	17550	17550	17550	17550	0
13	20241008	202700	2716312100	17550	17550	17550	17550	0
14	20241008	202600	2716312100	17550	17550	17550	17550	0
15	20241008	202500	2716312100	17550	17550	17550	17550	0
16	20241008	202400	2716312100	17550	17550	17550	17550	0
17	20241008	202300	2716312100	17550	17550	17550	17550	0
18	20241008	202200	2716312100	17550	17550	17550	17550	0
19	20241008	202100	2716312100	17550	17550	17550	17550	0
20	20241008	202000	2716312100	17550	17550	17550	17550	0
21	20241008	201900	2716312100	17550	17550	17550	17550	0
22	20241008	201800	2716312100	17550	17550	17550	17550	0
23	20241008	201700	2716312100	17550	17550	17550	17550	0
24	20241008	201600	2716312100	17550	17550	17550	17550	0
25	20241008	201500	2716312100	17550	17550	17550	17550	0
26	20241008	201400	2716312100	17550	17550	17550	17550	0
27	20241008	201300	2716312100	17550	17550	17550	17550	0
28	20241008	201200	2716312100	17550	17550	17550	17550	0
29	20241008	201100	2716312100	17550	17550	17550	17550	0
30	20241008	201000	2716312100	17550	17550	17550	17550	0
31	20241008	200900	2716312100	17550	17550	17550	17550	0
32	20241008	200800	2716312100	17550	17550	17550	17550	1434
33	20241008	200700	2716312100	17550	17550	17550	17550	0
34	20241008	200600	2716312100	17550	17550	17550	17550	0
35	20241008	200500	2716312100	17550	17550	17550	17550	0
36	20241008	200400	2716312100	17550	17550	17550	17550	0
37	20241008	200300	2716312100	17550	17550	17550	17550	0
38	20241008	200200	2716312100	17550	17550	17550	17550	0
39	20241008	200100	2716312100	17550	17550	17550	17550	0
40	20241008	200000	2716312100	17550	17550	17550	17550	0
41	20241008	195900	2716312100	17550	17550	17550	17550	0
42	20241008	195800	2716312100	17550	17550	17550	17550	0
43	20241008	195700	2716312100	17550	17550	17550	17550	0
44	20241008	195600	2716312100	17550	17550	17550	17550	0
45	20241008	195500	2716312100	17550	17550	17550	17550	0
46	20241008	195400	2716312100	17550	17550	17550	17550	0
47	20241008	195300	2716312100	17550	17550	17550	17550	0
48	20241008	195200	2716312100	17550	17550	17550	17550	0
49	20241008	195100	2716312100	17550	17550	17550	17550	0
50	20241008	195000	2716312100	17550	17550	17550	17550	0
51	20241008	194900	2716312100	17550	17550	17550	17550	0
52	20241008	194800	2716312100	17550	17550	17550	17550	0
53	20241008	194700	2716312100	17550	17550	17550	17550	0
54	20241008	194600	2716312100	17550	17550	17550	17550	0
55	20241008	194500	2716312100	17550	17550	17550	17550	0
56	20241008	194400	2716312100	17550	17550	17550	17550	0
57	20241008	194300	2716312100	17550	17550	17550	17550	0
58	20241008	194200	2716312100	17550	17550	17550	17550	0
59	20241008	194100	2716312100	17550	17550	17550	17550	0
60	20241008	194000	2716312100	17550	17550	17550	17550	0
61	20241008	193900	2716312100	17550	17550	17550	17550	0
62	20241008	193800	2716312100	17550	17550	17550	17550	1434
63	20241008	193700	2716312100	17550	17550	17550	17550	0
64	20241008	193600	2716312100	17550	17550	17550	17550	0
65	20241008	193500	2716312100	17550	17550	17550	17550	0
66	20241008	193400	2716312100	17550	17550	17550	17550	0
67	20241008	193300	2716312100	17550	17550	17550	17550	0
68	20241008	193200	2716312100	17550	17550	17550	17550	0
69	20241008	193100	2716312100	17550	17550	17550	17550	0
70	20241008	193000	2716312100	17550	17550	17550	17550	0
71	20241008	192900	2716312100	17550	17550	17550	17550	0
72	20241008	192800	2716312100	17550	17550	17550	17550	0
73	20241008	192700	2716312100	17550	17550	17550	17550	0
74	20241008	192600	2716312100	17550	17550	17550	17550	0
75	20241008	192500	2716312100	17550	17550	17550	17550	0
76	20241008	192400	2716312100	17550	17550	17550	17550	0
77	20241008	192300	2716312100	17550	17550	17550	17550	0
78	20241008	192200	2716312100	17550	17550	17550	17550	0
79	20241008	192100	2716312100	17550	17550	17550	17550	0
80	20241008	192000	2716312100	17550	17550	17550	17550	0
81	20241008	191900	2716312100	17550	17550	17550	17550	0
82	20241008	191800	2716312100	17550	17550	17550	17550	0
83	20241008	191700	2716312100	17550	17550	17550	17550	0
84	20241008	191600	2716312100	17550	17550	17550	17550	0
85	20241008	191500	2716312100	17550	17550	17550	17550	0
86	20241008	191400	2716312100	17550	17550	17550	17550	0
87	20241008	191300	2716312100	17550	17550	17550	17550	0
88	20241008	191200	2716312100	17550	17550	17550	17550	0
89	20241008	191100	2716312100	17550	17550	17550	17550	0
90	20241008	191000	2716312100	17550	17550	17550	17550	0
91	20241008	190900	2716312100	17550	17550	17550	17550	0
92	20241008	190800	2716312100	17550	17550	17550	17550	1434
93	20241008	190700	2716312100	17550	17550	17550	17550	0
94	20241008	190600	2716312100	17550	17550	17550	17550	0
95	20241008	190500	2716312100	17550	17550	17550	17550	0
96	20241008	190400	2716312100	17550	17550	17550	17550	0
97	20241008	190300	2716312100	17550	17550	17550	17550	0
98	20241008	190200	2716312100	17550	17550	17550	17550	0
99	20241008	190100	2716312100	17550	17550	17550	17550	0
100	20241008	190000	2716312100	17550	17550	17550	17550	0
101	20241008	185900	2716312100	17550	17550	17550	17550	0
102	20241008	185800	2716312100	17550	17550	17550	17550	0
103	20241008	185700	2716312100	17550	17550	17550	17550	0
104	20241008	185600	2716312100	17550	17550	17550	17550	0
105	20241008	185500	2716312100	17550	17550	17550	17550	0
106	20241008	185400	2716312100	17550	17550	17550	17550	0
107	20241008	185300	2716312100	17550	17550	17550	17550	0
108	20241008	185200	2716312100	17550	17550	17550	17550	0
109	20241008	185100	2716312100	17550	17550	17550	17550	0
110	20241008	185000	2716312100	17550	17550	17550	17550	0
111	20241008	184900	2716312100	17550	17550	17550	17550	0
112	20241008	184800	2716312100	17550	17550	17550	17550	0
113	20241008	184700	2716312100	17550	17550	17550	17550	0
114	20241008	184600	2716312100	17550	17550	17550	17550	0
115	20241008	184500	2716312100	17550	17550	17550	17550	0
116	20241008	184400	2716312100	17550	17550	17550	17550	0
117	20241008	184300	2716312100	17550	17550	17550	17550	0
118	20241008	184200	2716312100	17550	17550	17550	17550	0
119	20241008	184100	2716312100	17550	17550	17550	17550	0
120	20241008	184000	2716312100	17550	17550	17550	17550	0
121	20241008	183900	2716312100	17550	17550	17550	17550	0
122	20241008	183800	2716312100	17550	17550	17550	17550	1434
123	20241008	183700	2716312100	17550	17550	17550	17550	0
124	20241008	183600	2716312100	17550	17550	17550	17550	0
125	20241008	183500	2716312100	17550	17550	17550	17550	0
126	20241008	183400	2716312100	17550	17550	17550	17550	0
127	20241008	183300	2716312100	17550	17550	17550	17550	0
128	20241008	183200	2716312100	17550	17550	17550	17550	0
129	20241008	183100	2716312100	17550	17550	17550	17550	0
130	20241008	183000	2716312100	17550	17550	17550	17550	0
131	20241008	182900	2716312100	17550	17550	17550	17550	0
132	20241008	182800	2716312100	17550	17550	17550	17550	0
133	20241008	182700	2716312100	17550	17550	17550	17550	0
134	20241008	182600	2716312100	17550	17550	17550	17550	0
135	20241008	182500	2716312100	17550	17550	17550	17550	0
136	20241008	182400	2716312100	17550	17550	17550	17550	0
137	20241008	182300	2716312100	17550	17550	17550	17550	0
138	20241008	182200	2716312100	17550	17550	17550	17550	0
139	20241008	182100	2716312100	17550	17550	17550	17550	0
140	20241008	182000	2716312100	17550	17550	17550	17550	0
141	20241008	181900	2716312100	17550	17550	17550	17550	0
142	20241008	181800	2716312100	17550	17550	17550	17550	0
143	20241008	181700	2716312100	17550	17550	17550	17550	0
144	20241008	181600	2716312100	17550	17550	17550	17550	0
145	20241008	181500	2716312100	17550	17550	17550	17550	0
146	20241008	181400	2716312100	17550	17550	17550	17550	0
147	20241008	181300	2716312100	17550	17550	17550	17550	0
148	20241008	181200	2716312100	17550	17550	17550	17550	0
149	20241008	181100	2716312100	17550	17550	17550	17550	0
150	20241008	181000	2716312100	17550	17550	17550	17550	0
151	20241008	180900	2716312100	17550	17550	17550	17550	0
152	20241008	180800	2716312100	17550	17550	17550	17550	1434
153	20241008	180700	2716312100	17550	17550	17550	17550	0
154	20241008	180600	2716312100	17550	17550	17550	17550	0
155	20241008	180500	2716312100	17550	17550	17550	17550	0
156	20241008	180400	2716312100	17550	17550	17550	17550	0
157	20241008	180300	2716312100	17550	17550	17550	17550	0
158	20241008	180200	2716312100	17550	17550	17550	17550	0
159	20241008	180100	2716312100	17550	17550	17550	17550	0
160	20241008	180000	2716312100	17550	17550	17550	17550	0
161	20241008	175900	2716312100	17550	17550	17550	17550	0
162	20241008	175800	2716312100	17550	17550	17550	17550	0
163	20241008	175700	2716312100	17550	17550	17550	17550	0
164	20241008	175600	2716312100	17550	17550	17550	17550	0
165	20241008	175500	2716312100	17550	17550	17550	17550	0
166	20241008	175400	2716312100	17550	17550	17550	17550	0
167	20241008	175300	2716312100	17550	17550	17550	17550	0
168	20241008	175200	2716312100	17550	17550	17550	17550	0
169	20241008	175100	2716312100	17550	17550	17550	17550	0
170	20241008	175000	2716312100	17550	17550	17550	17550	0
171	20241008	174900	2716312100	17550	17550	17550	17550	0
172	20241008	174800	2716312100	17550	17550	17550	17550	0
173	20241008	174700	2716312100	17550	17550	17550	17550	0
174	20241008	174600	2716312100	17550	17550	17550	17550	0
175	20241008	174500	2716312100	17550	17550	17550	17550	0
176	20241008	174400	2716312100	17550	17550	17550	17550	0
177	20241008	174300	2716312100	17550	17550	17550	17550	0
178	20241008	174200	2716312100	17550	17550	17550	17550	0
179	20241008	174100	2716312100	17550	17550	17550	17550	0
180	20241008	174000	2716312100	17550	17550	17550	17550	0
181	20241008	173900	2716312100	17550	17550	17550	17550	0
182	20241008	173800	2716312100	17550	17550	17550	17550	1434
183	20241008	173700	2716312100	17550	17550	17550	17550	0
184	20241008	173600	2716312100	17550	17550	17550	17550	0
185	20241008	173500	2716312100	17550	17550	17550	17550	0
186	20241008	173400	2716312100	17550	17550	17550	17550	0
187	20241008	173300	2716312100	17550	17550	17550	17550	0
188	20241008	173200	2716312100	17550	17550	17550	17550	0
189	20241008	173100	2716312100	17550	17550	17550	17550	0
190	20241008	173000	2716312100	17550	17550	17550	17550	0
191	20241008	172900	2716312100	17550	17550	17550	17550	0
192	20241008	172800	2716312100	17550	17550	17550	17550	0
193	20241008	172700	2716312100	17550	17550	17550	17550	0
194	20241008	172600	2716312100	17550	17550	17550	17550	0
195	20241008	172500	2716312100	17550	17550	17550	17550	0
196	20241008	172400	2716312100	17550	17550	17550	17550	0
197	20241008	172300	2716312100	17550	17550	17550	17550	0
198	20241008	172200	2716312100	17550	17550	17550	17550	0
199	20241008	172100	2716312100	17550	17550	17550	17550	0
200	20241008	172000	2716312100	17550	17550	17550	17550	0
201	20241008	171900	2716312100	17550	17550	17550	17550	0
202	20241008	171800	2716312100	17550	17550	17550	17550	0
203	20241008	171700	2716312100	17550	17550	17550	17550	0
204	20241008	171600	2716312100	17550	17550	17550	17550	0
205	20241008	171500	2716312100	17550	17550	17550	17550	0
206	20241008	171400	2716312100	17550	17550	17550	17550	0
207	20241008	171300	2716312100	17550	17550	17550	17550	0
208	20241008	171200	2716312100	17550	17550	17550	17550	0
209	20241008	171100	2716312100	17550	17550	17550	17550	0
210	20241008	171000	2716312100	17550	17550	17550	17550	0
211	20241008	170900	2716312100	17550	17550	17550	17550	0
212	20241008	170800	2716312100	17550	17550	17550	17550	1434
213	20241008	170700	2716312100	17550	17550	17550	17550	0
214	20241008	170600	2716312100	17550	17550	17550	17550	0
215	20241008	170500	2716312100	17550	17550	17550	17550	0
216	20241008	170400	2716312100	17550	17550	17550	17550	0
217	20241008	170300	2716312100	17550	17550	17550	17550	0
218	20241008	170200	2716312100	17550	17550	17550	17550	0
219	20241008	170100	2716312100	17550	17550	17550	17550	0
220	20241008	170000	2716312100	17550	17550	17550	17550	0
221	20241008	165900	2716312100	17550	17550	17550	17550	0
222	20241008	165800	2716312100	17550	17550	17550	17550	0
223	20241008	165700	2716312100	17550	17550	17550	17550	0
224	20241008	165600	2716312100	17550	17550	17550	17550	0
225	20241008	165500	2716312100	17550	17550	17550	17550	0
226	20241008	165400	2716312100	17550	17550	17550	17550	0
227	20241008	165300	2716312100	17550	17550	17550	17550	0
228	20241008	165200	2716312100	17550	17550	17550	17550	0
229	20241008	165100	2716312100	17550	17550	17550	17550	0
230	20241008	165000	2716312100	17550	17550	17550	17550	0
231	20241008	164900	2716312100	17550	17550	17550	17550	0
232	20241008	164800	2716312100	17550	17550	17550	17550	0
233	20241008	164700	2716312100	17550	17550	17550	17550	0
234	20241008	164600	2716312100	17550	17550	17550	17550	0
235	20241008	164500	2716312100	17550	17550	17550	17550	0
236	20241008	164400	2716312100	17550	17550	17550	17550	0
237	20241008	164300	2716312100	17550	17550	17550	17550	0
238	20241008	164200	2716312100	17550	17550	17550	17550	0
239	20241008	164100	2716312100	17550	17550	17550	17550	0
240	20241008	164000	2716312100	17550	17550	17550	17550	0
241	20241008	163900	2716312100	17550	17550	17550	17550	0
242	20241008	163800	2716312100	17550	17550	17550	17550	1434
243	20241008	163700	2716312100	17550	17550	17550	17550	0
244	20241008	163600	2716312100	17550	17550	17550	17550	0
245	20241008	163500	2716312100	17550	17550	17550	17550	0
246	20241008	163400	2716312100	17550	17550	17550	17550	0
247	20241008	163300	2716312100	17550	17550	17550	17550	0
248	20241008	163200	2716312100	17550	17550	17550	17550	0
249	20241008	163100	2716312100	17550	17550	17550	17550	0
250	20241008	163000	2716312100	17550	17550	17550	17550	0
251	20241008	162900	2716312100	17550	17550	17550	17550	0
252	20241008	162800	2716312100	17550	17550	17550	17550	0
253	20241008	162700	2716312100	17550	17550	17550	17550	0
254	20241008	162600	2716312100	17550	17550	17550	17550	0
255	20241008	162500	2716312100	17550	17550	17550	17550	0
256	20241008	162400	2716312100	17550	17550	17550	17550	0
257	20241008	162300	2716312100	17550	17550	17550	17550	0
258	20241008	162200	2716312100	17550	17550	17550	17550	0
259	20241008	162100	2716312100	17550	17550	17550	17550	0
260	20241008	162000	2716312100	17550	17550	17550	17550	0
261	20241008	161900	2716312100	17550	17550	17550	17550	0
262	20241008	161800	2716312100	17550	17550	17550	17550	0
263	20241008	161700	2716312100	17550	17550	17550	17550	0
264	20241008	161600	2716312100	17550	17550	17550	17550	0
265	20241008	161500	2716312100	17550	17550	17550	17550	0
266	20241008	161400	2716312100	17550	17550	17550	17550	0
267	20241008	161300	2716312100	17550	17550	17550	17550	0
268	20241008	161200	2716312100	17550	17550	17550	17550	0
269	20241008	161100	2716312100	17550	17550	17550	17550	0
270	20241008	161000	2716312100	17550	17550	17550	17550	0
271	20241008	160900	2716312100	17550	17550	17550	17550	0
272	20241008	160800	2716312100	17550	17550	17550	17550	1434
273	20241008	160700	2716312100	17550	17550	17550	17550	0
274	20241008	160600	2716312100	17550	17550	17550	17550	0
275	20241008	160500	2716312100	17550	17550	17550	17550	0
276	20241008	160400	2716312100	17550	17550	17550	17550	0
277	20241008	160300	2716312100	17550	17550	17550	17550	0
278	20241008	160200	2716312100	17550	17550	17550	17550	0
279	20241008	160100	2716312100	17550	17550	17550	17550	0
280	20241008	160000	2716312100	17550	17550	17550	17550	0
281	20241008	155900	2716312100	17550	17550	17550	17550	0
282	20241008	155800	2716312100	17550	17550	17550	17550	0
283	20241008	155700	2716312100	17550	17550	17550	17550	0
284	20241008	155600	2716312100	17550	17550	17550	17550	0
285	20241008	155500	2716312100	17550	17550	17550	17550	0
286	20241008	155400	2716312100	17550	17550	17550	17550	0
287	20241008	155300	2716312100	17550	17550	17550	17550	0
288	20241008	155200	2716312100	17550	17550	17550	17550	0
289	20241008	155100	2716312100	17550	17550	17550	17550	0
290	20241008	155000	2716312100	17550	17550	17550	17550	0
291	20241008	154900	2716312100	17550	17550	17550	17550	0
292	20241008	154800	2716312100	17550	17550	17550	17550	0
293	20241008	154700	2716312100	17550	17550	17550	17550	0
294	20241008	154600	2716312100	17550	17550	17550	17550	0
295	20241008	154500	2716312100	17550	17550	17550	17550	0
296	20241008	154400	2716312100	17550	17550	17550	17550	0
297	20241008	154300	2716312100	17550	17550	17550	17550	0
298	20241008	154200	2716312100	17550	17550	17550	17550	0
299	20241008	154100	2716312100	17550	17550	17550	17550	0
300	20241008	154000	2716312100	17550	17550	17550	17550	0
301	20241008	153900	2716312100	17550	17550	17550	17550	0
302	20241008	153800	2716312100	17550	17550	17550	17550	1434
303	20241008	153700	2716312100	17550	17550	17550	17550	0
304	20241008	153600	2716312100	17550	17550	17550	17550	0
305	20241008	153500	2716312100	17550	17550	17550	17550	0
306	20241008	153400	2716312100	17550	17550	17550	17550	0
307	20241008	153300	2716312100	17550	17550	17550	17550	0
308	20241008	153200	2716312100	17550	17550	17550	17550	0
309	20241008	153100	2716312100	17550	17550	17550	17550	0
310	20241008	153000	2716312100	17550	17550	17550	17550	1434
311	20241008	152900	2691145400	17650	17650	17650	17650	0
312	20241008	152800	2691145400	17650	17650	17650	17650	0
313	20241008	152700	2691145400	17650	17650	17650	17650	0
314	20241008	152600	2691145400	17650	17650	17650	17650	0
315	20241008	152500	2691145400	17650	17650	17650	17650	0
316	20241008	152400	2691145400	17650	17650	17650	17650	0
317	20241008	152300	2691145400	17650	17650	17650	17650	0
318	20241008	152200	2691145400	17650	17650	17650	17650	0
319	20241008	152100	2691145400	17650	17650	17650	17650	0
320	20241008	152000	2691145400	17650	17650	17650	17650	0
321	20241008	151900	2691145400	17650	17650	17650	17650	27
322	20241008	151800	2690668850	17650	17620	17650	17620	59
323	20241008	151700	2689629240	17630	17630	17630	17630	41
324	20241008	151600	2688906410	17630	17620	17640	17620	660
325	20241008	151500	2677270400	17620	17600	17620	17590	1216
326	20241008	151400	2655868960	17590	17600	17600	17590	42
327	20241008	151300	2655130060	17630	17630	17630	17630	1
328	20241008	151200	2655112430	17590	17590	17590	17590	65
329	20241008	151100	2653969080	17570	17650	17650	17560	2079
330	20241008	151000	2617443690	17650	17630	17650	17630	171
331	20241008	150900	2614428190	17620	17610	17630	17610	243
332	20241008	150800	2610147420	17600	17600	17600	17600	81
333	20241008	150700	2608721820	17600	17580	17600	17580	362
334	20241008	150600	2602354280	17580	17580	17580	17580	0
335	20241008	150500	2602354280	17580	17570	17580	17570	225
336	20241008	150400	2598400360	17570	17570	17570	17570	11
337	20241008	150300	2598207090	17570	17570	17570	17570	0
338	20241008	150200	2598207090	17570	17570	17570	17570	63
339	20241008	150100	2597100180	17570	17570	17570	17570	116
340	20241008	150000	2595062060	17570	17570	17570	17570	0
341	20241008	145900	2595062060	17570	17600	17600	17570	225
342	20241008	145800	2591102510	17600	17600	17600	17600	66
343	20241008	145700	2589940910	17600	17600	17600	17600	10
344	20241008	145600	2589764910	17600	17570	17600	17570	234
345	20241008	145500	2585646930	17580	17580	17580	17580	0
346	20241008	145400	2585646930	17580	17600	17600	17580	207
347	20241008	145300	2582003870	17570	17570	17570	17570	0
348	20241008	145200	2582003870	17570	17610	17610	17570	47
349	20241008	145100	2581177660	17620	17620	17620	17620	0
350	20241008	145000	2581177660	17620	17620	17620	17620	0
351	20241008	144900	2581177660	17620	17620	17620	17620	0
352	20241008	144800	2581177660	17620	17620	17620	17620	0
353	20241008	144700	2581177660	17620	17560	17620	17560	80
354	20241008	144600	2579769740	17550	17550	17550	17550	2
355	20241008	144500	2579734640	17530	17530	17530	17530	76
356	20241008	144400	2578402360	17530	17530	17530	17530	2
357	20241008	144300	2578367300	17570	17580	17580	17570	101
358	20241008	144200	2576591730	17590	17590	17590	17590	84
359	20241008	144100	2575114170	17590	17590	17590	17590	0
360	20241008	144000	2575114170	17590	17590	17590	17590	198
361	20241008	143900	2571631350	17620	17620	17620	17620	0
362	20241008	143800	2571631350	17620	17620	17620	17620	2
363	20241008	143700	2571596110	17620	17610	17620	17610	11
364	20241008	143600	2571402390	17610	17610	17610	17610	32
365	20241008	143500	2570838870	17610	17610	17610	17610	164
366	20241008	143400	2567950830	17580	17580	17580	17580	0
367	20241008	143300	2567950830	17580	17580	17580	17580	0
368	20241008	143200	2567950830	17580	17580	17580	17580	17
369	20241008	143100	2567651970	17600	17600	17600	17600	1
370	20241008	143000	2567634370	17610	17610	17610	17610	0
371	20241008	142900	2567634370	17610	17610	17610	17610	0
372	20241008	142800	2567634370	17610	17600	17610	17600	2
373	20241008	142700	2567599160	17570	17570	17570	17570	975
374	20241008	142600	2550468410	17540	17540	17540	17540	0
375	20241008	142500	2550468410	17540	17550	17550	17540	25
376	20241008	142400	2550029900	17570	17570	17570	17570	0
377	20241008	142300	2550029900	17570	17570	17570	17570	502
378	20241008	142200	2541209760	17570	17570	17570	17570	0
379	20241008	142100	2541209760	17570	17570	17570	17570	50
380	20241008	142000	2540331260	17550	17550	17550	17550	0
381	20241008	141900	2540331260	17550	17550	17550	17550	0
382	20241008	141800	2540331260	17550	17580	17610	17550	63
383	20241008	141700	2539222580	17610	17540	17610	17540	108
384	20241008	141600	2537328050	17530	17550	17550	17530	132
385	20241008	141500	2535012090	17560	17570	17570	17560	73
386	20241008	141400	2533730200	17550	17550	17550	17550	1
387	20241008	141300	2533712650	17560	17550	17610	17550	7
388	20241008	141200	2533589720	17610	17500	17610	17500	45
389	20241008	141100	2532801560	17470	17470	17470	17470	0
390	20241008	141000	2532801560	17470	17490	17490	17470	100
391	20241008	140900	2531052890	17500	17500	17500	17500	0
392	20241008	140800	2531052890	17500	17500	17500	17500	1
393	20241008	140700	2531035390	17500	17500	17500	17500	157
394	20241008	140600	2528287890	17500	17500	17500	17500	0
395	20241008	140500	2528287890	17500	17500	17500	17500	44
396	20241008	140400	2527517890	17500	17500	17500	17500	2
397	20241008	140300	2527482890	17490	17490	17490	17490	0
398	20241008	140200	2527482890	17490	17490	17490	17490	10
399	20241008	140100	2527307990	17490	17490	17490	17490	0
400	20241008	140000	2527307990	17490	17450	17490	17450	840
401	20241008	135900	2512633050	17460	17500	17500	17460	1155
402	20241008	135800	2492451740	17500	17500	17500	17500	0
403	20241008	135700	2492451740	17500	17500	17500	17500	0
404	20241008	135600	2492451740	17500	17500	17500	17500	0
405	20241008	135500	2492451740	17500	17500	17500	17500	100
406	20241008	135400	2490701740	17500	17500	17500	17500	0
407	20241008	135300	2490701740	17500	17500	17500	17500	0
408	20241008	135200	2490701740	17500	17490	17500	17490	79
409	20241008	135100	2489319250	17460	17460	17460	17460	1
410	20241008	135000	2489301790	17460	17460	17460	17460	15
411	20241008	134900	2489039890	17460	17460	17460	17460	82
412	20241008	134800	2487608170	17470	17500	17500	17470	66
413	20241008	134700	2486453650	17500	17500	17500	17500	0
414	20241008	134600	2486453650	17500	17500	17500	17500	0
415	20241008	134500	2486453650	17500	17500	17500	17500	0
416	20241008	134400	2486453650	17500	17500	17500	17500	0
417	20241008	134300	2486453650	17500	17500	17500	17500	524
418	20241008	134200	2477283650	17510	17520	17520	17510	56
419	20241008	134100	2476302590	17520	17520	17520	17520	11
420	20241008	134000	2476109870	17530	17530	17530	17530	14
421	20241008	133900	2475864450	17530	17530	17530	17530	25
422	20241008	133800	2475426200	17530	17530	17530	17530	5
423	20241008	133700	2475338550	17530	17540	17540	17530	108
424	20241008	133600	2473444740	17540	17540	17540	17540	4
425	20241008	133500	2473374580	17550	17550	17550	17550	0
426	20241008	133400	2473374580	17550	17550	17550	17550	0
427	20241008	133300	2473374580	17550	17550	17550	17550	0
428	20241008	133200	2473374580	17550	17550	17550	17550	1
429	20241008	133100	2473357030	17550	17550	17550	17550	0
430	20241008	133000	2473357030	17550	17550	17550	17550	1
431	20241008	132900	2473339480	17550	17590	17620	17550	204
432	20241008	132800	2469752610	17570	17570	17570	17570	28
433	20241008	132700	2469260650	17590	17590	17590	17590	0
434	20241008	132600	2469260650	17590	17590	17590	17590	176
435	20241008	132500	2466164810	17570	17570	17570	17570	0
436	20241008	132400	2466164810	17570	17570	17570	17570	4
437	20241008	132300	2466094530	17590	17590	17590	17590	0
438	20241008	132200	2466094530	17590	17590	17590	17590	0
439	20241008	132100	2466094530	17590	17590	17590	17590	0
440	20241008	132000	2466094530	17590	17590	17590	17590	2
441	20241008	131900	2466059350	17580	17540	17580	17540	259
442	20241008	131800	2461511330	17560	17560	17560	17560	20
443	20241008	131700	2461160130	17560	17560	17560	17560	0
444	20241008	131600	2461160130	17560	17560	17560	17560	0
445	20241008	131500	2461160130	17560	17560	17560	17560	0
446	20241008	131400	2461160130	17560	17540	17560	17540	209
447	20241008	131300	2457491280	17530	17530	17530	17530	26
448	20241008	131200	2457035500	17540	17540	17540	17540	0
449	20241008	131100	2457035500	17540	17540	17540	17540	0
450	20241008	131000	2457035500	17540	17540	17540	17540	0
451	20241008	130900	2457035500	17540	17540	17540	17540	0
452	20241008	130800	2457035500	17540	17540	17540	17540	13
453	20241008	130700	2456807480	17550	17550	17550	17550	0
454	20241008	130600	2456807480	17550	17550	17550	17550	1
455	20241008	130500	2456789930	17550	17550	17550	17550	0
456	20241008	130400	2456789930	17550	17550	17550	17550	0
457	20241008	130300	2456789930	17550	17550	17550	17550	83
458	20241008	130200	2455333280	17550	17550	17550	17550	0
459	20241008	130100	2455333280	17550	17550	17550	17550	9
460	20241008	130000	2455175330	17550	17550	17550	17550	0
461	20241008	125900	2455175330	17550	17550	17550	17550	0
462	20241008	125800	2455175330	17550	17550	17550	17550	0
463	20241008	125700	2455175330	17550	17600	17600	17550	1096
464	20241008	125600	2435914400	17600	17600	17600	17600	7
465	20241008	125500	2435791200	17590	17590	17590	17590	100
466	20241008	125400	2434032200	17590	17590	17590	17590	16
467	20241008	125300	2433750760	17590	17590	17590	17590	0
468	20241008	125200	2433750760	17590	17590	17590	17590	130
469	20241008	125100	2431464060	17590	17590	17590	17590	0
470	20241008	125000	2431464060	17590	17590	17590	17590	0
471	20241008	124900	2431464060	17590	17590	17590	17590	5
472	20241008	124800	2431376110	17590	17590	17590	17590	7
473	20241008	124700	2431252980	17590	17580	17590	17580	36
474	20241008	124600	2430619990	17590	17590	17590	17590	0
475	20241008	124500	2430619990	17590	17590	17590	17590	14
476	20241008	124400	2430373730	17590	17590	17590	17590	2
477	20241008	124300	2430338550	17590	17590	17590	17590	0
478	20241008	124200	2430338550	17590	17590	17590	17590	1
479	20241008	124100	2430320960	17590	17590	17590	17590	0
480	20241008	124000	2430320960	17590	17600	17600	17590	50
481	20241008	123900	2429441410	17600	17600	17600	17600	83
482	20241008	123800	2427980610	17590	17590	17590	17590	5
483	20241008	123700	2427892660	17590	17580	17590	17580	235
484	20241008	123600	2423760770	17580	17570	17580	17570	17
485	20241008	123500	2423461990	17570	17570	17570	17570	1
486	20241008	123400	2423444420	17560	17550	17560	17550	915
487	20241008	123300	2407377450	17560	17550	17570	17550	90
488	20241008	123200	2405796920	17550	17520	17550	17520	163
489	20241008	123100	2402936330	17520	17520	17520	17520	30
490	20241008	123000	2402410730	17490	17490	17490	17490	0
491	20241008	122900	2402410730	17490	17490	17490	17490	72
492	20241008	122800	2401151450	17490	17490	17490	17490	85
493	20241008	122700	2399664800	17490	17490	17490	17490	15
494	20241008	122600	2399402450	17490	17490	17490	17490	2
495	20241008	122500	2399367470	17490	17490	17490	17490	2
496	20241008	122400	2399332490	17460	17460	17460	17460	10
497	20241008	122300	2399157890	17460	17450	17460	17450	394
498	20241008	122200	2392280140	17440	17440	17440	17440	55
499	20241008	122100	2391320940	17440	17440	17440	17440	1
500	20241008	122000	2391303500	17440	17440	17440	17440	10
501	20241008	121900	2391129100	17410	17410	17410	17410	0
502	20241008	121800	2391129100	17410	17410	17410	17410	0
503	20241008	121700	2391129100	17410	17430	17430	17410	208
504	20241008	121600	2387507400	17430	17440	17440	17430	11
505	20241008	121500	2387315580	17420	17440	17440	17420	57
506	20241008	121400	2386322040	17430	17430	17430	17430	18
507	20241008	121300	2386008300	17420	17420	17420	17420	60
508	20241008	121200	2384963100	17430	17430	17430	17430	2
509	20241008	121100	2384928240	17430	17450	17450	17430	205
510	20241008	121000	2381355070	17450	17450	17450	17450	109
511	20241008	120900	2379453020	17450	17450	17450	17450	10
512	20241008	120800	2379278520	17470	17470	17470	17470	0
513	20241008	120700	2379278520	17470	17530	17540	17460	179
514	20241008	120600	2376149410	17520	17450	17560	17450	113
515	20241008	120500	2374171800	17440	17420	17440	17420	32
516	20241008	120400	2373614010	17390	17400	17400	17390	100
517	20241008	120300	2371874810	17390	17390	17390	17390	71
518	20241008	120200	2370640120	17380	17380	17380	17380	6
519	20241008	120100	2370535840	17410	17420	17420	17370	549
520	20241008	120000	2360987630	17400	17430	17430	17400	489
521	20241008	115900	2352473520	17440	17440	17440	17440	88
522	20241008	115800	2350938800	17430	17430	17430	17430	64
523	20241008	115700	2349823280	17440	17440	17440	17440	228
524	20241008	115600	2345846960	17450	17460	17460	17450	234
525	20241008	115500	2341762980	17470	17470	17470	17470	39
526	20241008	115400	2341081650	17470	17500	17500	17470	652
527	20241008	115300	2329678900	17500	17500	17500	17500	308
528	20241008	115200	2324288900	17510	17510	17510	17510	400
529	20241008	115100	2317284900	17510	17510	17510	17510	0
530	20241008	115000	2317284900	17510	17520	17520	17510	120
531	20241008	114900	2315183640	17520	17540	17540	17520	470
532	20241008	114800	2306946570	17540	17560	17560	17540	130
533	20241008	114700	2304664380	17570	17570	17570	17570	88
534	20241008	114600	2303118220	17570	17570	17570	17570	0
535	20241008	114500	2303118220	17570	17570	17570	17570	147
536	20241008	114400	2300535430	17580	17580	17580	17580	1
537	20241008	114300	2300517850	17580	17580	17580	17580	22
538	20241008	114200	2300131090	17580	17580	17580	17580	5
539	20241008	114100	2300043190	17590	17580	17600	17580	133
540	20241008	114000	2297703000	17580	17590	17590	17580	76
541	20241008	113900	2296366420	17570	17600	17600	17570	325
542	20241008	113800	2290656140	17600	17600	17600	17600	23
543	20241008	113700	2290251340	17600	17600	17600	17600	0
544	20241008	113600	2290251340	17600	17590	17600	17590	87
545	20241008	113500	2288720150	17600	17540	17600	17540	693
546	20241008	113400	2276535910	17570	17570	17570	17570	158
547	20241008	113300	2273759850	17570	17570	17570	17570	42
548	20241008	113200	2273021910	17540	17540	17540	17540	20
549	20241008	113100	2272671110	17540	17540	17540	17540	0
550	20241008	113000	2272671110	17540	17540	17540	17540	157
551	20241008	112900	2269917330	17540	17520	17540	17520	256
552	20241008	112800	2265429670	17520	17550	17580	17520	2316
553	20241008	112700	2224797600	17550	17600	17600	17550	1293
554	20241008	112600	2202063270	17600	17600	17600	17600	124
555	20241008	112500	2199880870	17600	17600	17600	17600	0
556	20241008	112400	2199880870	17600	17600	17600	17600	0
557	20241008	112300	2199880870	17600	17600	17600	17600	19
558	20241008	112200	2199546470	17600	17600	17600	17600	1
559	20241008	112100	2199528870	17590	17580	17590	17580	171
560	20241008	112000	2196520990	17550	17550	17560	17550	400
561	20241008	111900	2189498670	17560	17560	17560	17560	0
562	20241008	111800	2189498670	17560	17560	17560	17560	67
563	20241008	111700	2188322150	17560	17560	17560	17560	1
564	20241008	111600	2188304590	17560	17560	17560	17560	0
565	20241008	111500	2188304590	17560	17560	17560	17560	50
566	20241008	111400	2187426590	17560	17590	17590	17560	218
567	20241008	111300	2183596270	17590	17600	17600	17590	59
568	20241008	111200	2182558450	17600	17600	17600	17600	100
569	20241008	111100	2180798450	17630	17620	17630	17620	2
570	20241008	111000	2180763200	17630	17580	17630	17580	7
571	20241008	110900	2180640010	17550	17550	17550	17550	0
572	20241008	110800	2180640010	17550	17560	17560	17550	253
573	20241008	110700	2176199660	17550	17550	17550	17550	53
574	20241008	110600	2175269510	17550	17550	17550	17550	0
575	20241008	110500	2175269510	17550	17550	17550	17550	456
576	20241008	110400	2167266710	17550	17600	17600	17550	1328
577	20241008	110300	2143912960	17610	17610	17610	17610	141
578	20241008	110200	2141429950	17620	17620	17620	17620	30
579	20241008	110100	2140901350	17630	17630	17630	17630	6
580	20241008	110000	2140795570	17630	17630	17630	17630	10
581	20241008	105900	2140619270	17630	17630	17630	17630	0
582	20241008	105800	2140619270	17630	17630	17630	17630	14
583	20241008	105700	2140372450	17630	17630	17630	17630	0
584	20241008	105600	2140372450	17630	17630	17630	17630	5
585	20241008	105500	2140284300	17630	17630	17630	17630	0
586	20241008	105400	2140284300	17630	17630	17630	17630	0
587	20241008	105300	2140284300	17630	17630	17630	17630	5
588	20241008	105200	2140196150	17610	17610	17610	17610	0
589	20241008	105100	2140196150	17610	17610	17610	17610	0
590	20241008	105000	2140196150	17610	17610	17610	17610	9
591	20241008	104900	2140037660	17600	17600	17600	17600	0
592	20241008	104800	2140037660	17600	17610	17610	17600	171
593	20241008	104700	2137028050	17610	17610	17610	17610	170
594	20241008	104600	2134034350	17610	17620	17620	17600	1009
595	20241008	104500	2116264540	17620	17620	17620	17620	124
596	20241008	104400	2114079660	17620	17630	17630	17620	200
597	20241008	104300	2110555560	17640	17640	17640	17640	0
598	20241008	104200	2110555560	17640	17630	17640	17630	34
599	20241008	104100	2109956120	17620	17620	17620	17620	108
600	20241008	104000	2108053160	17620	17620	17630	17620	47
601	20241008	103900	2107224970	17620	17640	17640	17620	115
602	20241008	103800	2105197180	17640	17640	17640	17640	2
603	20241008	103700	2105161900	17640	17640	17640	17640	0
604	20241008	103600	2105161900	17640	17650	17650	17640	352
605	20241008	103500	2098950680	17650	17660	17660	17650	130
606	20241008	103400	2096656110	17660	17660	17660	17660	60
607	20241008	103300	2095596510	17660	17670	17680	17660	612
608	20241008	103200	2084784960	17680	17690	17690	17680	83
609	20241008	103100	2083317500	17690	17670	17690	17670	311
610	20241008	103000	2077817050	17670	17670	17670	17660	302
611	20241008	102900	2072483150	17660	17640	17660	17640	73
612	20241008	102800	2071194290	17640	17620	17640	17610	23
613	20241008	102700	2070789070	17610	17650	17650	17610	845
614	20241008	102600	2055898250	17660	17630	17660	17620	596
615	20241008	102500	2045389940	17630	17640	17650	17630	96
616	20241008	102400	2043696580	17640	17660	17660	17640	43
617	20241008	102300	2042937220	17660	17660	17660	17660	44
618	20241008	102200	2042160180	17660	17710	17710	17630	24
619	20241008	102100	2041735710	17650	17620	17670	17620	1670
620	20241008	102000	2012302110	17620	17700	17700	17620	1362
621	20241008	101900	1988240020	17710	17710	17710	17710	0
622	20241008	101800	1988240020	17710	17710	17720	17710	19
623	20241008	101700	1987903370	17680	17680	17680	17680	18
624	20241008	101600	1987585130	17680	17680	17680	17680	10
625	20241008	101500	1987408330	17680	17680	17680	17680	1
626	20241008	101400	1987390650	17700	17710	17710	17700	109
627	20241008	101300	1985461310	17710	17720	17720	17710	234
628	20241008	101200	1981316270	17720	17730	17730	17720	71
629	20241008	101100	1980057460	17730	17720	17730	17720	20
630	20241008	101000	1979702960	17720	17730	17730	17710	122
631	20241008	100900	1977541610	17740	17740	17740	17740	13
632	20241008	100800	1977310990	17740	17660	17740	17610	1421
633	20241008	100700	1952247190	17660	17630	17670	17630	1423
634	20241008	100600	1927130560	17600	17750	17750	17600	4349
635	20241008	100500	1850205300	17750	17770	17780	17750	563
636	20241008	100400	1840203650	17770	17850	17850	17770	849
637	20241008	100300	1825092480	17830	17850	17880	17830	614
638	20241008	100200	1814134770	17880	17910	17910	17850	408
639	20241008	100100	1806848730	17910	17900	17910	17900	815
640	20241008	100000	1792260130	17900	17870	17900	17860	546
641	20241008	095900	1782497630	17900	17870	17900	17850	1118
642	20241008	095800	1762513710	17870	17820	17870	17820	142
643	20241008	095700	1759977580	17820	17820	17830	17820	171
644	20241008	095600	1756929690	17820	17820	17820	17820	16
645	20241008	095500	1756644570	17850	17850	17850	17850	1
646	20241008	095400	1756626720	17810	17810	17810	17800	53
647	20241008	095300	1755682880	17800	17780	17800	17760	464
648	20241008	095200	1747430050	17790	17790	17790	17760	815
649	20241008	095100	1732950110	17790	17850	17850	17790	1734
650	20241008	095000	1702086470	17850	17840	17850	17840	205
651	20241008	094900	1698427690	17830	17800	17830	17800	199
652	20241008	094800	1694884030	17790	17800	17800	17790	113
653	20241008	094700	1692873750	17800	17810	17810	17800	971
654	20241008	094600	1675584450	17810	17810	17810	17800	606
655	20241008	094500	1664793750	17810	17820	17820	17810	49
656	20241008	094400	1663920580	17820	17810	17860	17810	188
657	20241008	094300	1660564240	17810	17840	17840	17810	63
658	20241008	094200	1659441420	17850	17780	17850	17780	519
659	20241008	094100	1650207940	17790	17750	17790	17750	237
660	20241008	094000	1645991870	17750	17800	17830	17750	493
661	20241008	093900	1637231320	17800	17900	17900	17790	2503
662	20241008	093800	1592562150	17900	17930	17940	17900	1351
663	20241008	093700	1568369280	17950	17830	17950	17830	3344
664	20241008	093600	1508439510	17820	17800	17820	17800	1307
665	20241008	093500	1485170510	17780	17750	17780	17750	510
666	20241008	093400	1476109130	17750	17760	17780	17750	1337
667	20241008	093300	1452365890	17760	17830	17830	17760	1240
668	20241008	093200	1430291510	17850	17880	17880	17830	1027
669	20241008	093100	1411952920	17900	17910	17940	17900	2117
670	20241008	093000	1374025140	17910	17940	17940	17910	1739
671	20241008	092900	1342872350	17930	17940	17950	17850	2283
672	20241008	092800	1301992170	17950	18040	18040	17940	3742
673	20241008	092700	1234759210	18040	18200	18220	18020	8807
674	20241008	092600	1075118410	18200	17800	18260	17800	19662
675	20241008	092500	720603620	17850	17760	17850	17750	3975
676	20241008	092400	649917850	17780	17770	17780	17750	922
677	20241008	092300	633550260	17770	17800	17810	17740	2162
678	20241008	092200	595093350	17800	17900	17900	17800	6027
679	20241008	092100	487610610	17900	17770	17900	17740	9427
680	20241008	092000	319639280	17740	17510	17770	17510	6821
681	20241008	091900	199414430	17510	17550	17560	17490	779
682	20241008	091800	185754810	17550	17460	17570	17440	2193
683	20241008	091700	147402610	17470	17230	17480	17220	3232
684	20241008	091600	91282640	17230	17250	17250	17230	159
685	20241008	091500	88542050	17270	17270	17270	17270	43
686	20241008	091400	87799440	17270	17270	17270	17270	53
687	20241008	091300	86884130	17280	17250	17280	17250	235
688	20241008	091200	82829630	17250	17180	17250	17180	225
689	20241008	091100	78958120	17160	17120	17160	17120	871
690	20241008	091000	64023010	17140	17090	17140	17090	240
691	20241008	090900	59919050	16950	16950	16950	16950	0
692	20241008	090800	59919050	16950	17090	17090	16950	577
693	20241008	090700	50122750	16950	17040	17040	16950	1500
694	20241008	090600	24622510	17150	17110	17150	17110	3
695	20241008	090500	24571100	17110	17110	17110	17110	11
696	20241008	090400	24382890	16930	17110	17110	16930	1208
697	20241008	090300	3880120	17110	17110	17110	17110	0
698	20241008	090200	3880120	17110	17000	17110	17000	80
699	20241008	090100	2513420	17020	17020	17020	17020	0
700	20241008	090000	2513420	17020	16980	17020	16980	146