KissMeData/048410/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	193100	2499885830	17850	17850	17850	17850	1822
3	20241021	193000	2499885830	17850	17850	17850	17850	0
4	20241021	192900	2499885830	17850	17850	17850	17850	0
5	20241021	192800	2499885830	17850	17850	17850	17850	0
6	20241021	192700	2499885830	17850	17850	17850	17850	0
7	20241021	192600	2499885830	17850	17850	17850	17850	0
8	20241021	192500	2499885830	17850	17850	17850	17850	0
9	20241021	192400	2499885830	17850	17850	17850	17850	0
10	20241021	192300	2499885830	17850	17850	17850	17850	0
11	20241021	192200	2499885830	17850	17850	17850	17850	0
12	20241021	192100	2499885830	17850	17850	17850	17850	0
13	20241021	192000	2499885830	17850	17850	17850	17850	0
14	20241021	191900	2499885830	17850	17850	17850	17850	0
15	20241021	191800	2499885830	17850	17850	17850	17850	0
16	20241021	191700	2499885830	17850	17850	17850	17850	0
17	20241021	191600	2499885830	17850	17850	17850	17850	0
18	20241021	191500	2499885830	17850	17850	17850	17850	0
19	20241021	191400	2499885830	17850	17850	17850	17850	0
20	20241021	191300	2499885830	17850	17850	17850	17850	0
21	20241021	191200	2499885830	17850	17850	17850	17850	0
22	20241021	191100	2499885830	17850	17850	17850	17850	0
23	20241021	191000	2499885830	17850	17850	17850	17850	0
24	20241021	190900	2499885830	17850	17850	17850	17850	0
25	20241021	190800	2499885830	17850	17850	17850	17850	0
26	20241021	190700	2499885830	17850	17850	17850	17850	0
27	20241021	190600	2499885830	17850	17850	17850	17850	0
28	20241021	190500	2499885830	17850	17850	17850	17850	0
29	20241021	190400	2499885830	17850	17850	17850	17850	0
30	20241021	190300	2499885830	17850	17850	17850	17850	0
31	20241021	190200	2499885830	17850	17850	17850	17850	0
32	20241021	190100	2499885830	17850	17850	17850	17850	1822
33	20241021	190000	2499885830	17850	17850	17850	17850	0
34	20241021	185900	2499885830	17850	17850	17850	17850	0
35	20241021	185800	2499885830	17850	17850	17850	17850	0
36	20241021	185700	2499885830	17850	17850	17850	17850	0
37	20241021	185600	2499885830	17850	17850	17850	17850	0
38	20241021	185500	2499885830	17850	17850	17850	17850	0
39	20241021	185400	2499885830	17850	17850	17850	17850	0
40	20241021	185300	2499885830	17850	17850	17850	17850	0
41	20241021	185200	2499885830	17850	17850	17850	17850	0
42	20241021	185100	2499885830	17850	17850	17850	17850	0
43	20241021	185000	2499885830	17850	17850	17850	17850	0
44	20241021	184900	2499885830	17850	17850	17850	17850	0
45	20241021	184800	2499885830	17850	17850	17850	17850	0
46	20241021	184700	2499885830	17850	17850	17850	17850	0
47	20241021	184600	2499885830	17850	17850	17850	17850	0
48	20241021	184500	2499885830	17850	17850	17850	17850	0
49	20241021	184400	2499885830	17850	17850	17850	17850	0
50	20241021	184300	2499885830	17850	17850	17850	17850	0
51	20241021	184200	2499885830	17850	17850	17850	17850	0
52	20241021	184100	2499885830	17850	17850	17850	17850	0
53	20241021	184000	2499885830	17850	17850	17850	17850	0
54	20241021	183900	2499885830	17850	17850	17850	17850	0
55	20241021	183800	2499885830	17850	17850	17850	17850	0
56	20241021	183700	2499885830	17850	17850	17850	17850	0
57	20241021	183600	2499885830	17850	17850	17850	17850	0
58	20241021	183500	2499885830	17850	17850	17850	17850	0
59	20241021	183400	2499885830	17850	17850	17850	17850	0
60	20241021	183300	2499885830	17850	17850	17850	17850	0
61	20241021	183200	2499885830	17850	17850	17850	17850	0
62	20241021	183100	2499885830	17850	17850	17850	17850	1822
63	20241021	183000	2499885830	17850	17850	17850	17850	0
64	20241021	182900	2499885830	17850	17850	17850	17850	0
65	20241021	182800	2499885830	17850	17850	17850	17850	0
66	20241021	182700	2499885830	17850	17850	17850	17850	0
67	20241021	182600	2499885830	17850	17850	17850	17850	0
68	20241021	182500	2499885830	17850	17850	17850	17850	0
69	20241021	182400	2499885830	17850	17850	17850	17850	0
70	20241021	182300	2499885830	17850	17850	17850	17850	0
71	20241021	182200	2499885830	17850	17850	17850	17850	0
72	20241021	182100	2499885830	17850	17850	17850	17850	0
73	20241021	182000	2499885830	17850	17850	17850	17850	0
74	20241021	181900	2499885830	17850	17850	17850	17850	0
75	20241021	181800	2499885830	17850	17850	17850	17850	0
76	20241021	181700	2499885830	17850	17850	17850	17850	0
77	20241021	181600	2499885830	17850	17850	17850	17850	0
78	20241021	181500	2499885830	17850	17850	17850	17850	0
79	20241021	181400	2499885830	17850	17850	17850	17850	0
80	20241021	181300	2499885830	17850	17850	17850	17850	0
81	20241021	181200	2499885830	17850	17850	17850	17850	0
82	20241021	181100	2499885830	17850	17850	17850	17850	0
83	20241021	181000	2499885830	17850	17850	17850	17850	0
84	20241021	180900	2499885830	17850	17850	17850	17850	0
85	20241021	180800	2499885830	17850	17850	17850	17850	0
86	20241021	180700	2499885830	17850	17850	17850	17850	0
87	20241021	180600	2499885830	17850	17850	17850	17850	0
88	20241021	180500	2499885830	17850	17850	17850	17850	0
89	20241021	180400	2499885830	17850	17850	17850	17850	0
90	20241021	180300	2499885830	17850	17850	17850	17850	0
91	20241021	180200	2499885830	17850	17850	17850	17850	0
92	20241021	180100	2499885830	17850	17850	17850	17850	1822
93	20241021	180000	2499885830	17850	17850	17850	17850	0
94	20241021	175900	2499885830	17850	17850	17850	17850	0
95	20241021	175800	2499885830	17850	17850	17850	17850	0
96	20241021	175700	2499885830	17850	17850	17850	17850	0
97	20241021	175600	2499885830	17850	17850	17850	17850	0
98	20241021	175500	2499885830	17850	17850	17850	17850	0
99	20241021	175400	2499885830	17850	17850	17850	17850	0
100	20241021	175300	2499885830	17850	17850	17850	17850	0
101	20241021	175200	2499885830	17850	17850	17850	17850	0
102	20241021	175100	2499885830	17850	17850	17850	17850	0
103	20241021	175000	2499885830	17850	17850	17850	17850	0
104	20241021	174900	2499885830	17850	17850	17850	17850	0
105	20241021	174800	2499885830	17850	17850	17850	17850	0
106	20241021	174700	2499885830	17850	17850	17850	17850	0
107	20241021	174600	2499885830	17850	17850	17850	17850	0
108	20241021	174500	2499885830	17850	17850	17850	17850	0
109	20241021	174400	2499885830	17850	17850	17850	17850	0
110	20241021	174300	2499885830	17850	17850	17850	17850	0
111	20241021	174200	2499885830	17850	17850	17850	17850	0
112	20241021	174100	2499885830	17850	17850	17850	17850	0
113	20241021	174000	2499885830	17850	17850	17850	17850	0
114	20241021	173900	2499885830	17850	17850	17850	17850	0
115	20241021	173800	2499885830	17850	17850	17850	17850	0
116	20241021	173700	2499885830	17850	17850	17850	17850	0
117	20241021	173600	2499885830	17850	17850	17850	17850	0
118	20241021	173500	2499885830	17850	17850	17850	17850	0
119	20241021	173400	2499885830	17850	17850	17850	17850	0
120	20241021	173300	2499885830	17850	17850	17850	17850	0
121	20241021	173200	2499885830	17850	17850	17850	17850	0
122	20241021	173100	2499885830	17850	17850	17850	17850	1822
123	20241021	173000	2499885830	17850	17850	17850	17850	0
124	20241021	172900	2499885830	17850	17850	17850	17850	0
125	20241021	172800	2499885830	17850	17850	17850	17850	0
126	20241021	172700	2499885830	17850	17850	17850	17850	0
127	20241021	172600	2499885830	17850	17850	17850	17850	0
128	20241021	172500	2499885830	17850	17850	17850	17850	0
129	20241021	172400	2499885830	17850	17850	17850	17850	0
130	20241021	172300	2499885830	17850	17850	17850	17850	0
131	20241021	172200	2499885830	17850	17850	17850	17850	0
132	20241021	172100	2499885830	17850	17850	17850	17850	0
133	20241021	172000	2499885830	17850	17850	17850	17850	0
134	20241021	171900	2499885830	17850	17850	17850	17850	0
135	20241021	171800	2499885830	17850	17850	17850	17850	0
136	20241021	171700	2499885830	17850	17850	17850	17850	0
137	20241021	171600	2499885830	17850	17850	17850	17850	0
138	20241021	171500	2499885830	17850	17850	17850	17850	0
139	20241021	171400	2499885830	17850	17850	17850	17850	0
140	20241021	171300	2499885830	17850	17850	17850	17850	0
141	20241021	171200	2499885830	17850	17850	17850	17850	0
142	20241021	171100	2499885830	17850	17850	17850	17850	0
143	20241021	171000	2499885830	17850	17850	17850	17850	0
144	20241021	170900	2499885830	17850	17850	17850	17850	0
145	20241021	170800	2499885830	17850	17850	17850	17850	0
146	20241021	170700	2499885830	17850	17850	17850	17850	0
147	20241021	170600	2499885830	17850	17850	17850	17850	0
148	20241021	170500	2499885830	17850	17850	17850	17850	0
149	20241021	170400	2499885830	17850	17850	17850	17850	0
150	20241021	170300	2499885830	17850	17850	17850	17850	0
151	20241021	170200	2499885830	17850	17850	17850	17850	0
152	20241021	170100	2499885830	17850	17850	17850	17850	1822
153	20241021	170000	2499885830	17850	17850	17850	17850	0
154	20241021	165900	2499885830	17850	17850	17850	17850	0
155	20241021	165800	2499885830	17850	17850	17850	17850	0
156	20241021	165700	2499885830	17850	17850	17850	17850	0
157	20241021	165600	2499885830	17850	17850	17850	17850	0
158	20241021	165500	2499885830	17850	17850	17850	17850	0
159	20241021	165400	2499885830	17850	17850	17850	17850	0
160	20241021	165300	2499885830	17850	17850	17850	17850	0
161	20241021	165200	2499885830	17850	17850	17850	17850	0
162	20241021	165100	2499885830	17850	17850	17850	17850	0
163	20241021	165000	2499885830	17850	17850	17850	17850	0
164	20241021	164900	2499885830	17850	17850	17850	17850	0
165	20241021	164800	2499885830	17850	17850	17850	17850	0
166	20241021	164700	2499885830	17850	17850	17850	17850	0
167	20241021	164600	2499885830	17850	17850	17850	17850	0
168	20241021	164500	2499885830	17850	17850	17850	17850	0
169	20241021	164400	2499885830	17850	17850	17850	17850	0
170	20241021	164300	2499885830	17850	17850	17850	17850	0
171	20241021	164200	2499885830	17850	17850	17850	17850	0
172	20241021	164100	2499885830	17850	17850	17850	17850	0
173	20241021	164000	2499885830	17850	17850	17850	17850	0
174	20241021	163900	2499885830	17850	17850	17850	17850	0
175	20241021	163800	2499885830	17850	17850	17850	17850	0
176	20241021	163700	2499885830	17850	17850	17850	17850	0
177	20241021	163600	2499885830	17850	17850	17850	17850	0
178	20241021	163500	2499885830	17850	17850	17850	17850	0
179	20241021	163400	2499885830	17850	17850	17850	17850	0
180	20241021	163300	2499885830	17850	17850	17850	17850	0
181	20241021	163200	2499885830	17850	17850	17850	17850	0
182	20241021	163100	2499885830	17850	17850	17850	17850	1822
183	20241021	163000	2499885830	17850	17850	17850	17850	0
184	20241021	162900	2499885830	17850	17850	17850	17850	0
185	20241021	162800	2499885830	17850	17850	17850	17850	0
186	20241021	162700	2499885830	17850	17850	17850	17850	0
187	20241021	162600	2499885830	17850	17850	17850	17850	0
188	20241021	162500	2499885830	17850	17850	17850	17850	0
189	20241021	162400	2499885830	17850	17850	17850	17850	0
190	20241021	162300	2499885830	17850	17850	17850	17850	0
191	20241021	162200	2499885830	17850	17850	17850	17850	0
192	20241021	162100	2499885830	17850	17850	17850	17850	0
193	20241021	162000	2499885830	17850	17850	17850	17850	0
194	20241021	161900	2499885830	17850	17850	17850	17850	0
195	20241021	161800	2499885830	17850	17850	17850	17850	0
196	20241021	161700	2499885830	17850	17850	17850	17850	0
197	20241021	161600	2499885830	17850	17850	17850	17850	0
198	20241021	161500	2499885830	17850	17850	17850	17850	0
199	20241021	161400	2499885830	17850	17850	17850	17850	0
200	20241021	161300	2499885830	17850	17850	17850	17850	0
201	20241021	161200	2499885830	17850	17850	17850	17850	0
202	20241021	161100	2499885830	17850	17850	17850	17850	0
203	20241021	161000	2499885830	17850	17850	17850	17850	0
204	20241021	160900	2499885830	17850	17850	17850	17850	0
205	20241021	160800	2499885830	17850	17850	17850	17850	0
206	20241021	160700	2499885830	17850	17850	17850	17850	0
207	20241021	160600	2499885830	17850	17850	17850	17850	0
208	20241021	160500	2499885830	17850	17850	17850	17850	0
209	20241021	160400	2499885830	17850	17850	17850	17850	0
210	20241021	160300	2499885830	17850	17850	17850	17850	0
211	20241021	160200	2499885830	17850	17850	17850	17850	0
212	20241021	160100	2499885830	17850	17850	17850	17850	1822
213	20241021	160000	2499885830	17850	17850	17850	17850	0
214	20241021	155900	2499885830	17850	17850	17850	17850	0
215	20241021	155800	2499885830	17850	17850	17850	17850	0
216	20241021	155700	2499885830	17850	17850	17850	17850	0
217	20241021	155600	2499885830	17850	17850	17850	17850	0
218	20241021	155500	2499885830	17850	17850	17850	17850	0
219	20241021	155400	2499885830	17850	17850	17850	17850	0
220	20241021	155300	2499885830	17850	17850	17850	17850	0
221	20241021	155200	2499885830	17850	17850	17850	17850	0
222	20241021	155100	2499885830	17850	17850	17850	17850	0
223	20241021	155000	2499885830	17850	17850	17850	17850	0
224	20241021	154900	2499885830	17850	17850	17850	17850	0
225	20241021	154800	2499885830	17850	17850	17850	17850	0
226	20241021	154700	2499885830	17850	17850	17850	17850	0
227	20241021	154600	2499885830	17850	17850	17850	17850	0
228	20241021	154500	2499885830	17850	17850	17850	17850	0
229	20241021	154400	2499885830	17850	17850	17850	17850	0
230	20241021	154300	2499885830	17850	17850	17850	17850	0
231	20241021	154200	2499885830	17850	17850	17850	17850	0
232	20241021	154100	2499885830	17850	17850	17850	17850	0
233	20241021	154000	2499885830	17850	17850	17850	17850	0
234	20241021	153900	2499885830	17850	17850	17850	17850	0
235	20241021	153800	2499885830	17850	17850	17850	17850	0
236	20241021	153700	2499885830	17850	17850	17850	17850	0
237	20241021	153600	2499885830	17850	17850	17850	17850	0
238	20241021	153500	2499885830	17850	17850	17850	17850	0
239	20241021	153400	2499885830	17850	17850	17850	17850	0
240	20241021	153300	2499885830	17850	17850	17850	17850	0
241	20241021	153200	2499885830	17850	17850	17850	17850	0
242	20241021	153100	2499885830	17850	17850	17850	17850	1822
243	20241021	153000	2499885830	17850	17850	17850	17850	1822
244	20241021	152900	2467363130	17850	17850	17850	17850	0
245	20241021	152800	2467363130	17850	17850	17850	17850	0
246	20241021	152700	2467363130	17850	17850	17850	17850	0
247	20241021	152600	2467363130	17850	17850	17850	17850	0
248	20241021	152500	2467363130	17850	17850	17850	17850	0
249	20241021	152400	2467363130	17850	17850	17850	17850	0
250	20241021	152300	2467363130	17850	17850	17850	17850	0
251	20241021	152200	2467363130	17850	17850	17850	17850	0
252	20241021	152100	2467363130	17850	17850	17850	17850	0
253	20241021	152000	2467363130	17850	17850	17850	17850	0
254	20241021	151900	2467363130	17850	17860	17870	17850	368
255	20241021	151800	2460792730	17860	17850	17860	17850	335
256	20241021	151700	2454810810	17860	17850	17860	17840	297
257	20241021	151600	2449509950	17860	17860	17860	17850	796
258	20241021	151500	2435296890	17860	17860	17860	17850	1139
259	20241021	151400	2414965610	17860	17860	17870	17860	237
260	20241021	151300	2410732750	17870	17860	17870	17860	174
261	20241021	151200	2407625100	17870	17860	17870	17860	7
262	20241021	151100	2407500060	17870	17870	17870	17870	17
263	20241021	151000	2407196270	17870	17870	17870	17860	98
264	20241021	150900	2405445840	17860	17880	17890	17860	1051
265	20241021	150800	2386665280	17890	17900	17900	17880	53
266	20241021	150700	2385717600	17890	17890	17890	17890	33
267	20241021	150600	2385127230	17900	17890	17900	17880	51
268	20241021	150500	2384214810	17900	17900	17900	17900	50
269	20241021	150400	2383319810	17900	17900	17900	17900	10
270	20241021	150300	2383140810	17900	17870	17900	17870	68
271	20241021	150200	2381924460	17900	17860	17900	17860	409
272	20241021	150100	2374614510	17870	17900	17900	17870	544
273	20241021	150000	2364891550	17890	17880	17900	17880	137
274	20241021	145900	2362441940	17900	17900	17900	17880	4880
275	20241021	145800	2275124440	17920	17910	17920	17910	416
276	20241021	145700	2267673060	17920	17920	17920	17920	0
277	20241021	145600	2267673060	17920	17920	17920	17920	105
278	20241021	145500	2265791460	17920	17910	17920	17910	116
279	20241021	145400	2263712750	17920	17920	17920	17920	0
280	20241021	145300	2263712750	17920	17910	17920	17910	113
281	20241021	145200	2261688910	17910	17900	17910	17900	49
282	20241021	145100	2260811330	17910	17910	17910	17910	111
283	20241021	145000	2258823320	17910	17910	17910	17910	3
284	20241021	144900	2258769590	17900	17910	17910	17900	250
285	20241021	144800	2254293090	17910	17910	17910	17910	0
286	20241021	144700	2254293090	17910	17900	17910	17900	163
287	20241021	144600	2251374260	17910	17900	17910	17900	121
288	20241021	144500	2249208190	17910	17900	17910	17900	60
289	20241021	144400	2248134090	17900	17910	17910	17900	169
290	20241021	144300	2245107340	17900	17910	17910	17900	178
291	20241021	144200	2241919880	17910	17910	17910	17910	23
292	20241021	144100	2241507950	17930	17930	17930	17930	0
293	20241021	144000	2241507950	17930	17930	17930	17930	0
294	20241021	143900	2241507950	17930	17910	17930	17900	631
295	20241021	143800	2230212230	17910	17940	17940	17910	338
296	20241021	143700	2224158050	17910	17910	17910	17910	1009
297	20241021	143600	2206086860	17940	17940	17940	17940	0
298	20241021	143500	2206086860	17940	17940	17940	17940	0
299	20241021	143400	2206086860	17940	17930	17940	17930	21
300	20241021	143300	2205710320	17940	17940	17940	17940	0
301	20241021	143200	2205710320	17940	17940	17940	17940	13
302	20241021	143100	2205477100	17940	17940	17940	17940	37
303	20241021	143000	2204813320	17940	17940	17940	17940	72
304	20241021	142900	2203521640	17940	17940	17940	17940	13
305	20241021	142800	2203288420	17950	17950	17950	17950	6
306	20241021	142700	2203180720	17940	17930	17940	17930	18
307	20241021	142600	2202857830	17920	17920	17920	17920	200
308	20241021	142500	2199273830	17930	17930	17930	17930	0
309	20241021	142400	2199273830	17930	17950	17950	17930	302
310	20241021	142300	2193856650	17940	17940	17940	17940	20
311	20241021	142200	2193497850	17940	17940	17940	17940	170
312	20241021	142100	2190448050	17950	17940	17950	17940	108
313	20241021	142000	2188510510	17940	17950	17950	17940	125
314	20241021	141900	2186267510	17950	17950	17950	17950	147
315	20241021	141800	2183628860	17950	17960	17960	17950	315
316	20241021	141700	2177973460	17960	17960	17960	17960	50
317	20241021	141600	2177075460	17960	17960	17960	17960	370
318	20241021	141500	2170430260	17950	17950	17950	17950	7
319	20241021	141400	2170304610	17950	17950	17950	17950	0
320	20241021	141300	2170304610	17950	17940	17950	17940	313
321	20241021	141200	2164686760	17940	17950	17950	17940	651
322	20241021	141100	2153001840	17950	17940	17950	17940	2
323	20241021	141000	2152965950	17940	17940	17940	17940	311
324	20241021	140900	2147386610	17940	17920	17940	17920	234
325	20241021	140800	2143193310	17920	17920	17920	17920	55
326	20241021	140700	2142207710	17920	17930	17930	17920	60
327	20241021	140600	2141132500	17940	17940	17940	17940	14
328	20241021	140500	2140881340	17940	17940	17940	17940	1
329	20241021	140400	2140863400	17950	17950	17950	17950	1
330	20241021	140300	2140845450	17920	17920	17920	17920	2
331	20241021	140200	2140809610	17950	17950	17950	17950	0
332	20241021	140100	2140809610	17950	17950	17950	17950	130
333	20241021	140000	2138476110	17920	17930	17930	17920	50
334	20241021	135900	2137580070	17940	17920	17940	17920	293
335	20241021	135800	2132325850	17930	17930	17930	17930	15
336	20241021	135700	2132056900	17950	17950	17950	17950	0
337	20241021	135600	2132056900	17950	17950	17950	17950	55
338	20241021	135500	2131069650	17950	17920	17950	17920	27
339	20241021	135400	2130585750	17920	17920	17920	17920	30
340	20241021	135300	2130048150	17920	17920	17920	17920	0
341	20241021	135200	2130048150	17920	17920	17920	17920	50
342	20241021	135100	2129152150	17920	17920	17920	17920	100
343	20241021	135000	2127360150	17920	17920	17920	17920	180
344	20241021	134900	2124134550	17920	17920	17920	17920	70
345	20241021	134800	2122880150	17920	17940	17940	17920	165
346	20241021	134700	2119921950	17960	17960	17960	17960	2
347	20241021	134600	2119886030	17960	17960	17960	17960	103
348	20241021	134500	2118036150	17960	17960	17960	17960	150
349	20241021	134400	2115342150	17960	17960	17960	17960	100
350	20241021	134300	2113546150	17960	17960	17960	17960	0
351	20241021	134200	2113546150	17960	17960	17960	17960	20
352	20241021	134100	2113186950	17960	17960	17960	17960	2
353	20241021	134000	2113151030	17950	17960	17960	17950	123
354	20241021	133900	2110943170	17940	17940	17960	17940	1084
355	20241021	133800	2091494170	17960	17960	17960	17960	5
356	20241021	133700	2091404370	17970	17970	17970	17970	10
357	20241021	133600	2091224670	17960	17970	17970	17960	18
358	20241021	133500	2090901260	17960	17950	17960	17950	233
359	20241021	133400	2086717390	17960	17960	17960	17960	0
360	20241021	133300	2086717390	17960	17940	17960	17940	248
361	20241021	133200	2082266570	17960	17960	17960	17960	0
362	20241021	133100	2082266570	17960	17940	17960	17930	1383
363	20241021	133000	2057467140	17940	17940	17940	17940	456
364	20241021	132900	2049286500	17950	17950	17950	17950	1
365	20241021	132800	2049268550	17940	17960	17960	17940	4
366	20241021	132700	2049196750	17950	17950	17950	17950	50
367	20241021	132600	2048299250	17960	17960	17960	17960	0
368	20241021	132500	2048299250	17960	17940	17960	17940	81
369	20241021	132400	2046846070	17970	17960	17970	17960	6
370	20241021	132300	2046738300	17970	17970	17970	17970	0
371	20241021	132200	2046738300	17970	17970	17970	17970	65
372	20241021	132100	2045570250	17970	17970	17970	17970	0
373	20241021	132000	2045570250	17970	17970	17970	17970	0
374	20241021	131900	2045570250	17970	17950	17970	17950	160
375	20241021	131800	2042696650	17950	17950	17950	17950	106
376	20241021	131700	2040793950	17940	17950	17950	17940	784
377	20241021	131600	2026727330	17950	17940	17950	17940	55
378	20241021	131500	2025740580	17950	17950	17950	17950	50
379	20241021	131400	2024843080	17950	17950	17950	17950	2
380	20241021	131300	2024807180	17940	17950	17950	17940	16
381	20241021	131200	2024520120	17960	17950	17960	17950	301
382	20241021	131100	2019117160	17970	17970	17970	17970	0
383	20241021	131000	2019117160	17970	17970	17970	17970	1
384	20241021	130900	2019099190	17960	17960	17960	17960	129
385	20241021	130800	2016782350	17950	17950	17950	17950	348
386	20241021	130700	2010535750	17950	17950	17950	17950	3
387	20241021	130600	2010481900	17950	17950	17950	17950	0
388	20241021	130500	2010481900	17950	17950	17950	17950	230
389	20241021	130400	2006353400	17960	17950	17960	17950	50
390	20241021	130300	2005455410	17960	17960	17960	17960	60
391	20241021	130200	2004377810	17960	17960	17960	17960	151
392	20241021	130100	2001665850	17960	17960	17960	17960	5
393	20241021	130000	2001576050	17960	17960	17960	17960	612
394	20241021	125900	1990584530	17960	17960	17960	17960	0
395	20241021	125800	1990584530	17960	17950	17960	17950	11
396	20241021	125700	1990387070	17950	17910	17950	17910	670
397	20241021	125600	1978383110	17920	17920	17920	17920	100
398	20241021	125500	1976591110	17950	17950	17950	17950	198
399	20241021	125400	1973037010	17960	17960	17960	17950	98
400	20241021	125300	1971277890	17960	17960	17960	17960	1
401	20241021	125200	1971259930	17940	17910	17940	17910	189
402	20241021	125100	1967869480	17940	17940	17940	17940	0
403	20241021	125000	1967869480	17940	17930	17940	17900	430
404	20241021	124900	1960169260	17940	17940	17940	17940	22
405	20241021	124800	1959774580	17940	17940	17960	17940	492
406	20241021	124700	1950948080	17960	17960	17960	17960	1
407	20241021	124600	1950930120	17940	17970	17970	17940	34
408	20241021	124500	1950320040	17970	17950	17970	17940	501
409	20241021	124400	1941331920	17970	17970	17970	17970	0
410	20241021	124300	1941331920	17970	17970	17970	17950	125
411	20241021	124200	1939088110	17980	17980	17980	17980	0
412	20241021	124100	1939088110	17980	17950	17980	17950	137
413	20241021	124000	1936628900	17980	17980	17980	17950	14
414	20241021	123900	1936377460	17960	17980	17980	17960	14
415	20241021	123800	1936125880	17960	17980	17980	17960	224
416	20241021	123700	1932102620	17950	17960	17960	17950	503
417	20241021	123600	1923071730	17980	17980	17980	17980	0
418	20241021	123500	1923071730	17980	17980	17980	17980	1
419	20241021	123400	1923053750	17970	17980	17980	17960	134
420	20241021	123300	1920645630	17980	17980	17980	17980	3
421	20241021	123200	1920591690	17980	17980	17980	17960	65
422	20241021	123100	1919423270	17980	17980	17980	17980	0
423	20241021	123000	1919423270	17980	17970	17980	17950	187
424	20241021	122900	1916066410	17980	17980	17980	17970	232
425	20241021	122800	1911895590	17980	17970	17980	17960	553
426	20241021	122700	1901963370	17990	17990	17990	17990	0
427	20241021	122600	1901963370	17990	17980	17990	17980	504
428	20241021	122500	1892901410	17980	17980	17980	17980	11
429	20241021	122400	1892703630	17970	17970	17970	17970	0
430	20241021	122300	1892703630	17970	17970	17980	17970	83
431	20241021	122200	1891212110	17970	17970	17980	17970	111
432	20241021	122100	1889217430	17990	17990	17990	17990	52
433	20241021	122000	1888281950	17990	17990	17990	17990	100
434	20241021	121900	1886482950	17990	17990	17990	17990	34
435	20241021	121800	1885871290	17990	17990	17990	17990	75
436	20241021	121700	1884522040	17990	17990	17990	17990	0
437	20241021	121600	1884522040	17990	17990	17990	17990	50
438	20241021	121500	1883622540	17990	17990	17990	17990	0
439	20241021	121400	1883622540	17990	17990	17990	17990	0
440	20241021	121300	1883622540	17990	17990	17990	17990	1
441	20241021	121200	1883604550	17990	17970	17990	17970	11
442	20241021	121100	1883406860	17990	17980	17990	17980	15
443	20241021	121000	1883137100	17990	17990	17990	17990	0
444	20241021	120900	1883137100	17990	17980	17990	17980	17
445	20241021	120800	1882831410	18000	17980	18000	17980	29
446	20241021	120700	1882309910	18020	18000	18020	17990	355
447	20241021	120600	1875922890	18030	17990	18030	17990	132
448	20241021	120500	1873548170	18040	18000	18040	18000	279
449	20241021	120400	1868526030	18050	18050	18050	18050	0
450	20241021	120300	1868526030	18050	18000	18050	18000	75
451	20241021	120200	1867175440	18000	18000	18000	18000	42
452	20241021	120100	1866419440	18060	18060	18060	18060	3
453	20241021	120000	1866365260	18060	18050	18060	18040	377
454	20241021	115900	1859561250	18060	18050	18060	18050	111
455	20241021	115800	1857557640	18070	18000	18070	18000	6830
456	20241021	115700	1734578090	18000	18000	18000	18000	100
457	20241021	115600	1732778090	18000	17990	18000	17990	1074
458	20241021	115500	1713446790	17990	17990	17990	17990	113
459	20241021	115400	1711413920	18000	18000	18000	18000	93
460	20241021	115300	1709739920	18000	17990	18000	17990	411
461	20241021	115200	1702346010	17990	17990	17990	17990	79
462	20241021	115100	1700924800	17990	17990	17990	17990	1
463	20241021	115000	1700906810	17980	17950	17980	17950	2679
464	20241021	114900	1652803320	17950	17950	17950	17950	10
465	20241021	114800	1652623820	17940	17950	17950	17940	92
466	20241021	114700	1650973290	17950	17940	17950	17940	2
467	20241021	114600	1650937400	17940	17940	17940	17940	5
468	20241021	114500	1650847700	17950	17940	17950	17940	83
469	20241021	114400	1649358560	17940	17900	17940	17900	139
470	20241021	114300	1646870420	17900	17940	17940	17900	632
471	20241021	114200	1635553800	17940	17940	17940	17940	86
472	20241021	114100	1634010960	17950	17940	17950	17940	371
473	20241021	114000	1627354520	17940	17940	17940	17940	2
474	20241021	113900	1627318640	17950	17940	17950	17940	331
475	20241021	113800	1621380490	17950	17950	17950	17950	0
476	20241021	113700	1621380490	17950	17950	17950	17950	0
477	20241021	113600	1621380490	17950	17950	17950	17950	1
478	20241021	113500	1621362540	17950	17940	17950	17940	7
479	20241021	113400	1621236950	17940	17940	17940	17940	0
480	20241021	113300	1621236950	17940	17940	17940	17940	4
481	20241021	113200	1621165190	17940	17940	17940	17940	1134
482	20241021	113100	1600821230	17940	17940	17940	17940	1
483	20241021	113000	1600803290	17940	17940	17940	17940	45
484	20241021	112900	1599995990	17940	17930	17940	17930	255
485	20241021	112800	1595423040	17910	17940	17940	17910	390
486	20241021	112700	1588428980	17940	17940	17940	17940	2
487	20241021	112600	1588393100	17950	17950	17950	17950	0
488	20241021	112500	1588393100	17950	17950	17950	17950	1
489	20241021	112400	1588375150	17950	17910	17950	17910	1170
490	20241021	112300	1567419940	17940	17940	17940	17940	0
491	20241021	112200	1567419940	17940	17940	17940	17940	80
492	20241021	112100	1565984740	17940	17940	17940	17940	0
493	20241021	112000	1565984740	17940	17940	17950	17910	350
494	20241021	111900	1559711130	17950	17940	17950	17940	81
495	20241021	111800	1558257980	17950	17950	17950	17950	1
496	20241021	111700	1558240030	17950	17940	17950	17940	282
497	20241021	111600	1553180930	17940	17940	17940	17940	1
498	20241021	111500	1553162990	17900	17910	17910	17900	356
499	20241021	111400	1546789700	17940	17900	17940	17900	7
500	20241021	111300	1546664360	17910	17920	17920	17910	671
501	20241021	111200	1534644510	17930	17940	17940	17930	32
502	20241021	111100	1534070450	17940	17940	17940	17940	1
503	20241021	111000	1534052510	17940	17940	17940	17940	5
504	20241021	110900	1533962810	17940	17940	17940	17920	86
505	20241021	110800	1532421650	17950	17950	17950	17950	100
506	20241021	110700	1530626650	17950	17950	17950	17950	0
507	20241021	110600	1530626650	17950	17940	17950	17940	1069
508	20241021	110500	1511448780	17940	17940	17940	17940	50
509	20241021	110400	1510551780	17940	17950	17950	17940	2
510	20241021	110300	1510515890	17950	17950	17950	17950	87
511	20241021	110200	1508954240	17950	17950	17950	17950	1
512	20241021	110100	1508936290	17950	17950	17950	17950	11
513	20241021	110000	1508738840	17950	17950	17950	17950	100
514	20241021	105900	1506943840	17950	17950	17950	17950	5
515	20241021	105800	1506854090	17950	17940	17950	17940	235
516	20241021	105700	1502638180	17950	17950	17950	17950	0
517	20241021	105600	1502638180	17950	17950	17950	17950	0
518	20241021	105500	1502638180	17950	17950	17950	17940	125
519	20241021	105400	1500394510	17940	17950	17950	17940	630
520	20241021	105300	1489088010	17950	17950	17950	17950	615
521	20241021	105200	1478048760	17950	17950	17950	17950	0
522	20241021	105100	1478048760	17950	17930	17950	17930	202
523	20241021	105000	1474426880	17930	17920	17930	17920	17
524	20241021	104900	1474122170	17930	17930	17930	17920	84
525	20241021	104800	1472616620	17930	17920	17930	17920	56
526	20241021	104700	1471613080	17920	17930	17930	17920	46
527	20241021	104600	1470788600	17920	17920	17920	17920	41
528	20241021	104500	1470053880	17920	17920	17920	17920	170
529	20241021	104400	1467007480	17920	17920	17920	17920	100
530	20241021	104300	1465215480	17920	17920	17920	17920	323
531	20241021	104200	1459427320	17930	17930	17930	17930	100
532	20241021	104100	1457634320	17930	17940	17940	17930	266
533	20241021	104000	1452864590	17950	17950	17950	17950	12
534	20241021	103900	1452649190	17930	17940	17940	17930	2
535	20241021	103800	1452613320	17940	17930	17940	17930	2
536	20241021	103700	1452577450	17950	17940	17950	17940	457
537	20241021	103600	1444378850	17930	17930	17930	17930	1067
538	20241021	103500	1425247540	17930	17930	17930	17930	12
539	20241021	103400	1425032380	17930	17920	17930	17920	11
540	20241021	103300	1424835250	17920	17930	17930	17920	12
541	20241021	103200	1424620170	17920	17930	17930	17920	66
542	20241021	103100	1423436840	17930	17930	17930	17930	20
543	20241021	103000	1423078240	17930	17920	17930	17920	12
544	20241021	102900	1422863190	17930	17920	17930	17910	262
545	20241021	102800	1418168260	17920	17920	17920	17920	116
546	20241021	102700	1416089540	17920	17920	17920	17920	5
547	20241021	102600	1415999940	17920	17920	17920	17920	68
548	20241021	102500	1414781380	17910	17920	17920	17910	72
549	20241021	102400	1413491650	17920	17920	17920	17920	116
550	20241021	102300	1411412930	17920	17920	17920	17910	31
551	20241021	102200	1410857420	17920	17920	17920	17920	33
552	20241021	102100	1410266060	17920	17920	17920	17920	15
553	20241021	102000	1409997260	17910	17930	17930	17910	10
554	20241021	101900	1409818040	17930	17930	17930	17910	734
555	20241021	101800	1396669630	17930	17930	17930	17930	25
556	20241021	101700	1396221380	17930	17930	17930	17930	15
557	20241021	101600	1395952430	17930	17930	17930	17930	70
558	20241021	101500	1394697330	17940	17920	17940	17920	201
559	20241021	101400	1391095390	17940	17940	17940	17920	13
560	20241021	101300	1390862310	17920	17940	17940	17920	362
561	20241021	101200	1384372790	17930	17940	17940	17930	142
562	20241021	101100	1381826030	17950	17950	17950	17950	379
563	20241021	101000	1375022980	17950	17950	17950	17940	61
564	20241021	100900	1373928060	17960	17960	17960	17960	31
565	20241021	100800	1373371300	17960	17970	17970	17960	25
566	20241021	100700	1372922280	17970	17950	17970	17950	23
567	20241021	100600	1372509170	17970	17960	17970	17950	283
568	20241021	100500	1367426890	17970	17980	17980	17970	201
569	20241021	100400	1363814910	17950	17980	17980	17950	346
570	20241021	100300	1357595030	17980	17980	17980	17950	281
571	20241021	100200	1352542710	17980	17980	17980	17950	7
572	20241021	100100	1352416930	17980	17980	17980	17980	14
573	20241021	100000	1352165210	17980	17980	17980	17970	152
574	20241021	095900	1349432310	17980	17930	17980	17930	24
575	20241021	095800	1349001540	17920	17920	17920	17920	2
576	20241021	095700	1348965700	17950	17950	17980	17910	223
577	20241021	095600	1344969150	17990	17990	17990	17990	209
578	20241021	095500	1341209240	17990	17950	17990	17940	129
579	20241021	095400	1338893360	17950	17970	17990	17950	1482
580	20241021	095300	1312253710	17980	17980	17980	17980	0
581	20241021	095200	1312253710	17980	17930	17980	17910	148
582	20241021	095100	1309599890	17950	17950	17950	17940	828
583	20241021	095000	1294737560	17950	17940	17950	17940	81
584	20241021	094900	1293284400	17940	17940	17940	17930	16
585	20241021	094800	1292997410	17940	17930	17940	17930	298
586	20241021	094700	1287654130	17930	17900	17930	17900	418
587	20241021	094600	1280171900	17900	17900	17900	17870	336
588	20241021	094500	1274163610	17900	17870	17900	17870	44
589	20241021	094400	1273376510	17870	17900	17900	17860	636
590	20241021	094300	1262001610	17900	17900	17900	17900	80
591	20241021	094200	1260569610	17900	17940	17940	17900	101
592	20241021	094100	1258759310	17920	17920	17920	17920	6
593	20241021	094000	1258651790	17920	17900	17920	17900	288
594	20241021	093900	1253496390	17900	17900	17900	17890	495
595	20241021	093800	1244639550	17920	17910	17920	17890	365
596	20241021	093700	1238106760	17920	17950	17950	17920	315
597	20241021	093600	1232461910	17950	17910	17950	17910	503
598	20241021	093500	1223453050	17910	17910	17910	17890	931
599	20241021	093400	1206780520	17910	17910	17910	17910	137
600	20241021	093300	1204326850	17910	17900	17910	17860	1735
601	20241021	093200	1173272900	17900	17900	17900	17850	32
602	20241021	093100	1172701470	17880	17900	17900	17880	130
603	20241021	093000	1170377050	17900	17820	17910	17820	104
604	20241021	092900	1168518100	17900	17840	17900	17820	544
605	20241021	092800	1158790870	17840	17880	17880	17840	347
606	20241021	092700	1152590440	17910	17940	17940	17880	962
607	20241021	092600	1135354470	17940	17930	17940	17930	223
608	20241021	092500	1131354800	17930	17980	17980	17930	21
609	20241021	092400	1130977970	17990	17930	17990	17930	260
610	20241021	092300	1126315090	17930	17930	17990	17930	939
611	20241021	092200	1109475630	17940	17950	18040	17940	621
612	20241021	092100	1098328120	17950	18070	18070	17950	745
613	20241021	092000	1084939020	18080	18050	18080	18050	438
614	20241021	091900	1077032190	18050	18050	18050	17950	1327
615	20241021	091800	1053128810	18020	18100	18100	18010	784
616	20241021	091700	1039001920	18120	18060	18120	18020	353
617	20241021	091600	1032631100	18070	18130	18130	18070	183
618	20241021	091500	1029318010	18130	18120	18140	18100	36
619	20241021	091400	1028666000	18140	18140	18140	18090	1341
620	20241021	091300	1004370210	18140	18120	18140	18100	2426
621	20241021	091200	960417700	18120	18120	18120	18120	652
622	20241021	091100	948603460	18150	18100	18150	18100	806
623	20241021	091000	934003910	18120	18070	18120	18000	2343
624	20241021	090900	891760590	18010	18160	18160	18010	3838
625	20241021	090800	822295960	18160	18190	18190	18120	1609
626	20241021	090700	793107420	18190	18240	18280	18190	3072
627	20241021	090600	737159200	18250	18340	18370	18250	3302
628	20241021	090500	676656490	18300	18310	18340	18240	6416
629	20241021	090400	559289680	18310	18350	18410	18300	4608
630	20241021	090300	474682970	18270	18220	18360	18120	9143
631	20241021	090200	307799540	18190	17980	18230	17940	8510
632	20241021	090100	153510630	17770	17860	18000	17770	4757
633	20241021	090000	68224370	17860	17690	17860	17690	3853