KissMeData/013890/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	185900	4773333310	19140	19140	19140	19140	1012
3	20241002	185800	4773333310	19140	19140	19140	19140	0
4	20241002	185700	4773333310	19140	19140	19140	19140	0
5	20241002	185600	4773333310	19140	19140	19140	19140	0
6	20241002	185500	4773333310	19140	19140	19140	19140	0
7	20241002	185400	4773333310	19140	19140	19140	19140	0
8	20241002	185300	4773333310	19140	19140	19140	19140	0
9	20241002	185200	4773333310	19140	19140	19140	19140	0
10	20241002	185100	4773333310	19140	19140	19140	19140	0
11	20241002	185000	4773333310	19140	19140	19140	19140	0
12	20241002	184900	4773333310	19140	19140	19140	19140	0
13	20241002	184800	4773333310	19140	19140	19140	19140	0
14	20241002	184700	4773333310	19140	19140	19140	19140	0
15	20241002	184600	4773333310	19140	19140	19140	19140	0
16	20241002	184500	4773333310	19140	19140	19140	19140	0
17	20241002	184400	4773333310	19140	19140	19140	19140	0
18	20241002	184300	4773333310	19140	19140	19140	19140	0
19	20241002	184200	4773333310	19140	19140	19140	19140	0
20	20241002	184100	4773333310	19140	19140	19140	19140	0
21	20241002	184000	4773333310	19140	19140	19140	19140	0
22	20241002	183900	4773333310	19140	19140	19140	19140	0
23	20241002	183800	4773333310	19140	19140	19140	19140	0
24	20241002	183700	4773333310	19140	19140	19140	19140	0
25	20241002	183600	4773333310	19140	19140	19140	19140	0
26	20241002	183500	4773333310	19140	19140	19140	19140	0
27	20241002	183400	4773333310	19140	19140	19140	19140	0
28	20241002	183300	4773333310	19140	19140	19140	19140	0
29	20241002	183200	4773333310	19140	19140	19140	19140	0
30	20241002	183100	4773333310	19140	19140	19140	19140	0
31	20241002	183000	4773333310	19140	19140	19140	19140	0
32	20241002	182900	4773333310	19140	19140	19140	19140	1012
33	20241002	182800	4773333310	19140	19140	19140	19140	0
34	20241002	182700	4773333310	19140	19140	19140	19140	0
35	20241002	182600	4773333310	19140	19140	19140	19140	0
36	20241002	182500	4773333310	19140	19140	19140	19140	0
37	20241002	182400	4773333310	19140	19140	19140	19140	0
38	20241002	182300	4773333310	19140	19140	19140	19140	0
39	20241002	182200	4773333310	19140	19140	19140	19140	0
40	20241002	182100	4773333310	19140	19140	19140	19140	0
41	20241002	182000	4773333310	19140	19140	19140	19140	0
42	20241002	181900	4773333310	19140	19140	19140	19140	0
43	20241002	181800	4773333310	19140	19140	19140	19140	0
44	20241002	181700	4773333310	19140	19140	19140	19140	0
45	20241002	181600	4773333310	19140	19140	19140	19140	0
46	20241002	181500	4773333310	19140	19140	19140	19140	0
47	20241002	181400	4773333310	19140	19140	19140	19140	0
48	20241002	181300	4773333310	19140	19140	19140	19140	0
49	20241002	181200	4773333310	19140	19140	19140	19140	0
50	20241002	181100	4773333310	19140	19140	19140	19140	0
51	20241002	181000	4773333310	19140	19140	19140	19140	0
52	20241002	180900	4773333310	19140	19140	19140	19140	0
53	20241002	180800	4773333310	19140	19140	19140	19140	0
54	20241002	180700	4773333310	19140	19140	19140	19140	0
55	20241002	180600	4773333310	19140	19140	19140	19140	0
56	20241002	180500	4773333310	19140	19140	19140	19140	0
57	20241002	180400	4773333310	19140	19140	19140	19140	0
58	20241002	180300	4773333310	19140	19140	19140	19140	0
59	20241002	180200	4773333310	19140	19140	19140	19140	0
60	20241002	180100	4773333310	19140	19140	19140	19140	0
61	20241002	180000	4773333310	19140	19140	19140	19140	0
62	20241002	175900	4773333310	19140	19140	19140	19140	1012
63	20241002	175800	4773333310	19140	19140	19140	19140	0
64	20241002	175700	4773333310	19140	19140	19140	19140	0
65	20241002	175600	4773333310	19140	19140	19140	19140	0
66	20241002	175500	4773333310	19140	19140	19140	19140	0
67	20241002	175400	4773333310	19140	19140	19140	19140	0
68	20241002	175300	4773333310	19140	19140	19140	19140	0
69	20241002	175200	4773333310	19140	19140	19140	19140	0
70	20241002	175100	4773333310	19140	19140	19140	19140	0
71	20241002	175000	4773333310	19140	19140	19140	19140	0
72	20241002	174900	4773333310	19140	19140	19140	19140	0
73	20241002	174800	4773333310	19140	19140	19140	19140	0
74	20241002	174700	4773333310	19140	19140	19140	19140	0
75	20241002	174600	4773333310	19140	19140	19140	19140	0
76	20241002	174500	4773333310	19140	19140	19140	19140	0
77	20241002	174400	4773333310	19140	19140	19140	19140	0
78	20241002	174300	4773333310	19140	19140	19140	19140	0
79	20241002	174200	4773333310	19140	19140	19140	19140	0
80	20241002	174100	4773333310	19140	19140	19140	19140	0
81	20241002	174000	4773333310	19140	19140	19140	19140	0
82	20241002	173900	4773333310	19140	19140	19140	19140	0
83	20241002	173800	4773333310	19140	19140	19140	19140	0
84	20241002	173700	4773333310	19140	19140	19140	19140	0
85	20241002	173600	4773333310	19140	19140	19140	19140	0
86	20241002	173500	4773333310	19140	19140	19140	19140	0
87	20241002	173400	4773333310	19140	19140	19140	19140	0
88	20241002	173300	4773333310	19140	19140	19140	19140	0
89	20241002	173200	4773333310	19140	19140	19140	19140	0
90	20241002	173100	4773333310	19140	19140	19140	19140	0
91	20241002	173000	4773333310	19140	19140	19140	19140	0
92	20241002	172900	4773333310	19140	19140	19140	19140	1012
93	20241002	172800	4773333310	19140	19140	19140	19140	0
94	20241002	172700	4773333310	19140	19140	19140	19140	0
95	20241002	172600	4773333310	19140	19140	19140	19140	0
96	20241002	172500	4773333310	19140	19140	19140	19140	0
97	20241002	172400	4773333310	19140	19140	19140	19140	0
98	20241002	172300	4773333310	19140	19140	19140	19140	0
99	20241002	172200	4773333310	19140	19140	19140	19140	0
100	20241002	172100	4773333310	19140	19140	19140	19140	0
101	20241002	172000	4773333310	19140	19140	19140	19140	0
102	20241002	171900	4773333310	19140	19140	19140	19140	0
103	20241002	171800	4773333310	19140	19140	19140	19140	0
104	20241002	171700	4773333310	19140	19140	19140	19140	0
105	20241002	171600	4773333310	19140	19140	19140	19140	0
106	20241002	171500	4773333310	19140	19140	19140	19140	0
107	20241002	171400	4773333310	19140	19140	19140	19140	0
108	20241002	171300	4773333310	19140	19140	19140	19140	0
109	20241002	171200	4773333310	19140	19140	19140	19140	0
110	20241002	171100	4773333310	19140	19140	19140	19140	0
111	20241002	171000	4773333310	19140	19140	19140	19140	0
112	20241002	170900	4773333310	19140	19140	19140	19140	0
113	20241002	170800	4773333310	19140	19140	19140	19140	0
114	20241002	170700	4773333310	19140	19140	19140	19140	0
115	20241002	170600	4773333310	19140	19140	19140	19140	0
116	20241002	170500	4773333310	19140	19140	19140	19140	0
117	20241002	170400	4773333310	19140	19140	19140	19140	0
118	20241002	170300	4773333310	19140	19140	19140	19140	0
119	20241002	170200	4773333310	19140	19140	19140	19140	0
120	20241002	170100	4773333310	19140	19140	19140	19140	0
121	20241002	170000	4773333310	19140	19140	19140	19140	0
122	20241002	165900	4773333310	19140	19140	19140	19140	1012
123	20241002	165800	4773333310	19140	19140	19140	19140	0
124	20241002	165700	4773333310	19140	19140	19140	19140	0
125	20241002	165600	4773333310	19140	19140	19140	19140	0
126	20241002	165500	4773333310	19140	19140	19140	19140	0
127	20241002	165400	4773333310	19140	19140	19140	19140	0
128	20241002	165300	4773333310	19140	19140	19140	19140	0
129	20241002	165200	4773333310	19140	19140	19140	19140	0
130	20241002	165100	4773333310	19140	19140	19140	19140	0
131	20241002	165000	4773333310	19140	19140	19140	19140	0
132	20241002	164900	4773333310	19140	19140	19140	19140	0
133	20241002	164800	4773333310	19140	19140	19140	19140	0
134	20241002	164700	4773333310	19140	19140	19140	19140	0
135	20241002	164600	4773333310	19140	19140	19140	19140	0
136	20241002	164500	4773333310	19140	19140	19140	19140	0
137	20241002	164400	4773333310	19140	19140	19140	19140	0
138	20241002	164300	4773333310	19140	19140	19140	19140	0
139	20241002	164200	4773333310	19140	19140	19140	19140	0
140	20241002	164100	4773333310	19140	19140	19140	19140	0
141	20241002	164000	4773333310	19140	19140	19140	19140	0
142	20241002	163900	4773333310	19140	19140	19140	19140	0
143	20241002	163800	4773333310	19140	19140	19140	19140	0
144	20241002	163700	4773333310	19140	19140	19140	19140	0
145	20241002	163600	4773333310	19140	19140	19140	19140	0
146	20241002	163500	4773333310	19140	19140	19140	19140	0
147	20241002	163400	4773333310	19140	19140	19140	19140	0
148	20241002	163300	4773333310	19140	19140	19140	19140	0
149	20241002	163200	4773333310	19140	19140	19140	19140	0
150	20241002	163100	4773333310	19140	19140	19140	19140	0
151	20241002	163000	4773333310	19140	19140	19140	19140	0
152	20241002	162900	4773333310	19140	19140	19140	19140	1012
153	20241002	162800	4773333310	19140	19140	19140	19140	0
154	20241002	162700	4773333310	19140	19140	19140	19140	0
155	20241002	162600	4773333310	19140	19140	19140	19140	0
156	20241002	162500	4773333310	19140	19140	19140	19140	0
157	20241002	162400	4773333310	19140	19140	19140	19140	0
158	20241002	162300	4773333310	19140	19140	19140	19140	0
159	20241002	162200	4773333310	19140	19140	19140	19140	0
160	20241002	162100	4773333310	19140	19140	19140	19140	0
161	20241002	162000	4773333310	19140	19140	19140	19140	0
162	20241002	161900	4773333310	19140	19140	19140	19140	0
163	20241002	161800	4773333310	19140	19140	19140	19140	0
164	20241002	161700	4773333310	19140	19140	19140	19140	0
165	20241002	161600	4773333310	19140	19140	19140	19140	0
166	20241002	161500	4773333310	19140	19140	19140	19140	0
167	20241002	161400	4773333310	19140	19140	19140	19140	0
168	20241002	161300	4773333310	19140	19140	19140	19140	0
169	20241002	161200	4773333310	19140	19140	19140	19140	0
170	20241002	161100	4773333310	19140	19140	19140	19140	0
171	20241002	161000	4773333310	19140	19140	19140	19140	0
172	20241002	160900	4773333310	19140	19140	19140	19140	0
173	20241002	160800	4773333310	19140	19140	19140	19140	0
174	20241002	160700	4773333310	19140	19140	19140	19140	0
175	20241002	160600	4773333310	19140	19140	19140	19140	0
176	20241002	160500	4773333310	19140	19140	19140	19140	0
177	20241002	160400	4773333310	19140	19140	19140	19140	0
178	20241002	160300	4773333310	19140	19140	19140	19140	0
179	20241002	160200	4773333310	19140	19140	19140	19140	0
180	20241002	160100	4773333310	19140	19140	19140	19140	0
181	20241002	160000	4773333310	19140	19140	19140	19140	0
182	20241002	155900	4773333310	19140	19140	19140	19140	1012
183	20241002	155800	4773333310	19140	19140	19140	19140	0
184	20241002	155700	4773333310	19140	19140	19140	19140	0
185	20241002	155600	4773333310	19140	19140	19140	19140	0
186	20241002	155500	4773333310	19140	19140	19140	19140	0
187	20241002	155400	4773333310	19140	19140	19140	19140	0
188	20241002	155300	4773333310	19140	19140	19140	19140	0
189	20241002	155200	4773333310	19140	19140	19140	19140	0
190	20241002	155100	4773333310	19140	19140	19140	19140	0
191	20241002	155000	4773333310	19140	19140	19140	19140	0
192	20241002	154900	4773333310	19140	19140	19140	19140	0
193	20241002	154800	4773333310	19140	19140	19140	19140	0
194	20241002	154700	4773333310	19140	19140	19140	19140	0
195	20241002	154600	4773333310	19140	19140	19140	19140	0
196	20241002	154500	4773333310	19140	19140	19140	19140	0
197	20241002	154400	4773333310	19140	19140	19140	19140	0
198	20241002	154300	4773333310	19140	19140	19140	19140	0
199	20241002	154200	4773333310	19140	19140	19140	19140	0
200	20241002	154100	4773333310	19140	19140	19140	19140	0
201	20241002	154000	4773333310	19140	19140	19140	19140	0
202	20241002	153900	4773333310	19140	19140	19140	19140	0
203	20241002	153800	4773333310	19140	19140	19140	19140	0
204	20241002	153700	4773333310	19140	19140	19140	19140	0
205	20241002	153600	4773333310	19140	19140	19140	19140	0
206	20241002	153500	4773333310	19140	19140	19140	19140	0
207	20241002	153400	4773333310	19140	19140	19140	19140	0
208	20241002	153300	4773333310	19140	19140	19140	19140	0
209	20241002	153200	4773333310	19140	19140	19140	19140	0
210	20241002	153100	4773333310	19140	19140	19140	19140	0
211	20241002	153000	4773333310	19140	19140	19140	19140	1012
212	20241002	152900	4753963630	19080	19080	19080	19080	0
213	20241002	152800	4753963630	19080	19080	19080	19080	0
214	20241002	152700	4753963630	19080	19080	19080	19080	0
215	20241002	152600	4753963630	19080	19080	19080	19080	0
216	20241002	152500	4753963630	19080	19080	19080	19080	0
217	20241002	152400	4753963630	19080	19080	19080	19080	0
218	20241002	152300	4753963630	19080	19080	19080	19080	0
219	20241002	152200	4753963630	19080	19080	19080	19080	0
220	20241002	152100	4753963630	19080	19080	19080	19080	0
221	20241002	152000	4753963630	19080	19080	19080	19080	0
222	20241002	151900	4753963630	19080	19090	19090	19060	110
223	20241002	151800	4751864230	19090	19100	19120	19090	715
224	20241002	151700	4738199310	19100	19080	19100	19050	935
225	20241002	151600	4720360880	19080	19090	19090	19080	46
226	20241002	151500	4719482750	19120	19060	19120	19060	315
227	20241002	151400	4713466310	19060	19080	19080	19030	1242
228	20241002	151300	4689816230	19060	19060	19060	19060	68
229	20241002	151200	4688520150	19080	19050	19080	19050	551
230	20241002	151100	4678018940	19030	19020	19030	19020	243
231	20241002	151000	4673394790	19020	19070	19070	19020	1057
232	20241002	150900	4653267780	19060	19050	19060	19050	135
233	20241002	150800	4650696010	19080	19100	19120	19060	1498
234	20241002	150700	4622123960	19100	19090	19100	19090	37
235	20241002	150600	4621417360	19070	19070	19070	19070	24
236	20241002	150500	4620959680	19070	19060	19100	19060	469
237	20241002	150400	4612018320	19060	19060	19060	19060	11
238	20241002	150300	4611808660	19060	19030	19060	19030	218
239	20241002	150200	4607656020	19080	18990	19080	18990	1092
240	20241002	150100	4586899510	18990	19040	19040	18990	1166
241	20241002	150000	4564750220	19030	19090	19100	19020	542
242	20241002	145900	4554419780	19080	19100	19100	19070	694
243	20241002	145800	4541175540	19100	19100	19100	19090	97
244	20241002	145700	4539322910	19100	19110	19110	19090	189
245	20241002	145600	4535713760	19110	19100	19130	19100	64
246	20241002	145500	4534490410	19120	19090	19120	19060	450
247	20241002	145400	4525904450	19090	19130	19130	19090	917
248	20241002	145300	4508388240	19130	19130	19140	19130	382
249	20241002	145200	4501080260	19140	19130	19140	19130	200
250	20241002	145100	4497253210	19130	19130	19140	19130	135
251	20241002	145000	4494670500	19120	19140	19140	19120	242
252	20241002	144900	4490040100	19140	19130	19140	19130	558
253	20241002	144800	4479362850	19140	19120	19140	19110	280
254	20241002	144700	4474008220	19130	19140	19140	19120	308
255	20241002	144600	4468116330	19140	19140	19140	19130	724
256	20241002	144500	4454261530	19140	19150	19150	19140	149
257	20241002	144400	4451409100	19150	19140	19150	19140	30
258	20241002	144300	4450834790	19140	19140	19150	19140	349
259	20241002	144200	4444154080	19130	19140	19150	19130	308
260	20241002	144100	4438259920	19140	19140	19150	19140	74
261	20241002	144000	4436843440	19150	19140	19150	19120	1411
262	20241002	143900	4409856630	19150	19150	19160	19130	554
263	20241002	143800	4399251010	19160	19180	19180	19150	199
264	20241002	143700	4395437670	19180	19160	19180	19160	111
265	20241002	143600	4393310590	19130	19110	19130	19110	490
266	20241002	143500	4383940220	19110	19170	19180	19090	992
267	20241002	143400	4364946880	19180	19170	19190	19160	140
268	20241002	143300	4362263290	19170	19150	19190	19150	180
269	20241002	143200	4358815010	19170	19250	19250	19170	2226
270	20241002	143100	4316092290	19250	19270	19290	19250	88
271	20241002	143000	4314397700	19280	19250	19280	19230	398
272	20241002	142900	4306736840	19240	19250	19250	19230	274
273	20241002	142800	4301464640	19260	19210	19280	19210	304
274	20241002	142700	4295621480	19210	19200	19210	19200	202
275	20241002	142600	4291743060	19190	19190	19200	19180	212
276	20241002	142500	4287675980	19180	19290	19300	19180	968
277	20241002	142400	4269055900	19300	19260	19300	19250	256
278	20241002	142300	4264125090	19260	19250	19260	19240	164
279	20241002	142200	4260969130	19250	19260	19260	19250	123
280	20241002	142100	4258601230	19260	19230	19260	19230	172
281	20241002	142000	4255290340	19240	19250	19260	19240	288
282	20241002	141900	4249744770	19260	19260	19270	19260	216
283	20241002	141800	4245584150	19260	19250	19260	19250	269
284	20241002	141700	4240405250	19250	19270	19270	19220	390
285	20241002	141600	4232897500	19300	19270	19300	19260	586
286	20241002	141500	4221606000	19270	19270	19280	19260	258
287	20241002	141400	4216633820	19270	19240	19270	19240	367
288	20241002	141300	4209570020	19230	19210	19230	19210	39
289	20241002	141200	4208820410	19210	19210	19240	19210	155
290	20241002	141100	4205842830	19210	19180	19240	19170	465
291	20241002	141000	4196914360	19180	19160	19180	19160	165
292	20241002	140900	4193752240	19160	19160	19210	19160	233
293	20241002	140800	4189282770	19150	19140	19150	19130	294
294	20241002	140700	4183657250	19130	19150	19180	19130	607
295	20241002	140600	4172036420	19160	19120	19160	19120	158
296	20241002	140500	4169013840	19120	19120	19120	19090	91
297	20241002	140400	4167274330	19120	19160	19160	19120	125
298	20241002	140300	4164882750	19170	19170	19170	19160	464
299	20241002	140200	4155990910	19170	19120	19180	19120	158
300	20241002	140100	4152962390	19120	19120	19140	19110	365
301	20241002	140000	4145986290	19120	19210	19210	19120	431
302	20241002	135900	4137734730	19160	19140	19160	19140	152
303	20241002	135800	4134823940	19150	19130	19150	19130	169
304	20241002	135700	4131589880	19130	19160	19160	19130	536
305	20241002	135600	4121331840	19150	19170	19200	19150	580
306	20241002	135500	4110211880	19160	19130	19160	19130	357
307	20241002	135400	4103380770	19130	19090	19140	19090	469
308	20241002	135300	4094423390	19090	19130	19210	19080	315
309	20241002	135200	4088403820	19240	19100	19240	19090	407
310	20241002	135100	4080605900	19090	19100	19100	19080	115
311	20241002	135000	4078410600	19100	19100	19100	19080	248
312	20241002	134900	4073675260	19100	19090	19100	19080	427
313	20241002	134800	4065523660	19090	19160	19170	19080	281
314	20241002	134700	4060151180	19170	19150	19210	19120	1063
315	20241002	134600	4039809170	19150	19150	19210	19150	570
316	20241002	134500	4028872200	19140	19130	19140	19130	259
317	20241002	134400	4023916440	19130	19130	19140	19120	172
318	20241002	134300	4020626190	19140	19150	19150	19120	629
319	20241002	134200	4008595540	19140	19140	19140	19140	138
320	20241002	134100	4005954220	19120	19150	19160	19120	163
321	20241002	134000	4002832560	19150	19120	19210	19110	574
322	20241002	133900	3991835620	19120	19120	19130	19110	232
323	20241002	133800	3987399410	19120	19140	19140	19120	173
324	20241002	133700	3984090490	19140	19120	19140	19120	206
325	20241002	133600	3980150550	19120	19130	19130	19120	169
326	20241002	133500	3976918550	19140	19130	19140	19120	132
327	20241002	133400	3974392640	19140	19120	19140	19120	80
328	20241002	133300	3972862140	19130	19110	19130	19090	446
329	20241002	133200	3964346960	19120	19130	19160	19120	214
330	20241002	133100	3960252420	19140	19180	19190	19130	1118
331	20241002	133000	3938827380	19180	19180	19190	19160	145
332	20241002	132900	3936047600	19190	19200	19200	19180	321
333	20241002	132800	3929889220	19200	19200	19210	19190	38
334	20241002	132700	3929159630	19190	19190	19200	19180	806
335	20241002	132600	3913697130	19200	19230	19240	19190	395
336	20241002	132500	3906106910	19230	19230	19240	19220	298
337	20241002	132400	3900377320	19240	19230	19240	19230	313
338	20241002	132300	3894358250	19220	19230	19230	19210	224
339	20241002	132200	3890052380	19230	19230	19230	19220	334
340	20241002	132100	3883632680	19230	19220	19230	19220	219
341	20241002	132000	3879422430	19210	19190	19210	19190	213
342	20241002	131900	3875333470	19200	19200	19200	19200	120
343	20241002	131800	3873029470	19200	19210	19220	19200	645
344	20241002	131700	3860641920	19210	19200	19220	19200	50
345	20241002	131600	3859681300	19210	19240	19240	19210	448
346	20241002	131500	3851069040	19260	19260	19300	19250	842
347	20241002	131400	3834851550	19260	19260	19260	19260	401
348	20241002	131300	3827128290	19260	19260	19260	19240	102
349	20241002	131200	3825164350	19260	19250	19260	19250	97
350	20241002	131100	3823296250	19240	19250	19280	19240	393
351	20241002	131000	3815724740	19260	19260	19270	19260	193
352	20241002	130900	3812007350	19260	19260	19270	19250	143
353	20241002	130800	3809252690	19260	19250	19260	19230	335
354	20241002	130700	3802808730	19260	19250	19260	19250	281
355	20241002	130600	3797399190	19250	19260	19260	19240	61
356	20241002	130500	3796224980	19260	19240	19260	19220	689
357	20241002	130400	3782977540	19230	19260	19260	19230	48
358	20241002	130300	3782053540	19250	19250	19270	19250	103
359	20241002	130200	3780069330	19250	19250	19260	19240	674
360	20241002	130100	3767097130	19250	19250	19250	19240	276
361	20241002	130000	3761785940	19240	19260	19260	19240	105
362	20241002	125900	3759764620	19250	19260	19270	19250	344
363	20241002	125800	3753139600	19260	19260	19270	19250	468
364	20241002	125700	3744130410	19260	19320	19320	19260	1613
365	20241002	125600	3713017090	19330	19320	19330	19300	410
366	20241002	125500	3705097770	19320	19320	19330	19320	131
367	20241002	125400	3702566550	19320	19320	19320	19300	282
368	20241002	125300	3697121960	19320	19310	19330	19310	236
369	20241002	125200	3692563660	19290	19300	19310	19290	265
370	20241002	125100	3687448870	19300	19320	19320	19300	53
371	20241002	125000	3686425890	19320	19350	19350	19320	116
372	20241002	124900	3684183700	19340	19320	19350	19310	499
373	20241002	124800	3674534660	19320	19290	19320	19290	365
374	20241002	124700	3667488510	19290	19310	19320	19290	121
375	20241002	124600	3665151940	19310	19320	19320	19300	660
376	20241002	124500	3652410730	19310	19330	19340	19310	186
377	20241002	124400	3648816580	19310	19290	19310	19290	1104
378	20241002	124300	3627511570	19290	19280	19300	19280	234
379	20241002	124200	3622999180	19290	19270	19300	19270	1251
380	20241002	124100	3598878400	19260	19240	19260	19240	529
381	20241002	124000	3588696680	19240	19250	19260	19230	131
382	20241002	123900	3586175310	19250	19240	19260	19240	170
383	20241002	123800	3582902720	19230	19230	19250	19220	142
384	20241002	123700	3580171370	19230	19220	19230	19220	295
385	20241002	123600	3574500740	19220	19220	19230	19220	207
386	20241002	123500	3570522070	19230	19240	19240	19220	157
387	20241002	123400	3567502810	19240	19240	19240	19230	235
388	20241002	123300	3562983470	19240	19230	19240	19230	241
389	20241002	123200	3558347880	19230	19230	19260	19230	137
390	20241002	123100	3555712120	19220	19230	19250	19220	414
391	20241002	123000	3547752960	19230	19220	19230	19210	217
392	20241002	122900	3543582230	19220	19240	19240	19220	190
393	20241002	122800	3539929930	19240	19230	19240	19220	160
394	20241002	122700	3536853990	19230	19220	19230	19210	209
395	20241002	122600	3532838220	19220	19230	19230	19220	162
396	20241002	122500	3529723200	19230	19230	19240	19230	118
397	20241002	122400	3527453720	19220	19220	19240	19220	504
398	20241002	122300	3517762230	19220	19220	19230	19210	203
399	20241002	122200	3513860600	19230	19230	19230	19220	308
400	20241002	122100	3507937860	19220	19210	19220	19210	203
401	20241002	122000	3504037270	19210	19220	19220	19190	179
402	20241002	121900	3500599100	19220	19210	19220	19210	294
403	20241002	121800	3494950540	19220	19210	19220	19210	124
404	20241002	121700	3492567270	19200	19210	19220	19200	161
405	20241002	121600	3489475430	19210	19210	19220	19200	167
406	20241002	121500	3486268410	19210	19210	19220	19210	159
407	20241002	121400	3483213720	19220	19210	19220	19210	393
408	20241002	121300	3475664170	19210	19200	19210	19200	214
409	20241002	121200	3471555150	19190	19210	19210	19190	236
410	20241002	121100	3467024440	19210	19200	19210	19180	416
411	20241002	121000	3459043160	19190	19190	19200	19190	77
412	20241002	120900	3457564870	19200	19200	19210	19180	282
413	20241002	120800	3452149580	19210	19200	19210	19200	105
414	20241002	120700	3450133260	19190	19170	19190	19170	235
415	20241002	120600	3445625630	19170	19180	19180	19170	115
416	20241002	120500	3443420130	19170	19150	19180	19150	329
417	20241002	120400	3437114340	19150	19180	19180	19140	141
418	20241002	120300	3434411010	19170	19180	19180	19170	83
419	20241002	120200	3432819240	19180	19140	19190	19140	431
420	20241002	120100	3424559770	19150	19160	19170	19150	105
421	20241002	120000	3422547950	19170	19140	19200	19140	183
422	20241002	115900	3419041040	19150	19140	19160	19140	151
423	20241002	115800	3416150690	19140	19130	19140	19130	155
424	20241002	115700	3413185240	19150	19130	19150	19130	220
425	20241002	115600	3408975420	19140	19130	19140	19120	385
426	20241002	115500	3401611390	19120	19120	19130	19120	165
427	20241002	115400	3398456210	19130	19120	19130	19120	481
428	20241002	115300	3389258300	19120	19170	19170	19120	744
429	20241002	115200	3375022960	19180	19190	19190	19130	1963
430	20241002	115100	3337396280	19190	19190	19230	19190	190
431	20241002	115000	3333749020	19190	19230	19230	19180	336
432	20241002	114900	3327298480	19200	19150	19200	19140	1664
433	20241002	114800	3295393650	19150	19150	19150	19140	441
434	20241002	114700	3286951520	19150	19160	19160	19150	33
435	20241002	114600	3286319540	19160	19140	19160	19140	157
436	20241002	114500	3283313770	19140	19130	19150	19120	193
437	20241002	114400	3279619850	19130	19130	19170	19130	245
438	20241002	114300	3274929620	19130	19110	19130	19110	440
439	20241002	114200	3266517840	19100	19120	19120	19100	173
440	20241002	114100	3263211460	19110	19140	19140	19110	308
441	20241002	114000	3257325450	19130	19100	19130	19100	221
442	20241002	113900	3253099850	19120	19120	19130	19120	182
443	20241002	113800	3249618840	19130	19120	19140	19120	159
444	20241002	113700	3246577200	19130	19140	19140	19130	196
445	20241002	113600	3242827710	19120	19100	19150	19100	337
446	20241002	113500	3236387140	19090	19090	19140	19090	436
447	20241002	113400	3228053280	19090	19080	19090	19080	175
448	20241002	113300	3224713680	19080	19090	19090	19070	143
449	20241002	113200	3221984960	19090	19060	19090	19060	5
450	20241002	113100	3221889580	19050	19060	19060	19040	121
451	20241002	113000	3219584190	19060	19080	19100	19060	533
452	20241002	112900	3209416320	19070	19090	19090	19000	2995
453	20241002	112800	3152351940	19090	19090	19090	19070	173
454	20241002	112700	3149052470	19080	19100	19100	19070	917
455	20241002	112600	3131554700	19100	19090	19100	19090	129
456	20241002	112500	3129092060	19100	19100	19110	19100	185
457	20241002	112400	3125558540	19100	19100	19100	19100	237
458	20241002	112300	3121031840	19100	19100	19140	19090	950
459	20241002	112200	3102882870	19100	19170	19170	19090	968
460	20241002	112100	3084385580	19150	19110	19170	19110	809
461	20241002	112000	3068905770	19110	19130	19130	19100	180
462	20241002	111900	3065464320	19130	19110	19150	19110	136
463	20241002	111800	3062863300	19100	19120	19120	19090	221
464	20241002	111700	3058641200	19110	19150	19150	19110	528
465	20241002	111600	3048540020	19160	19170	19170	19150	36
466	20241002	111500	3047850380	19170	19150	19170	19150	1334
467	20241002	111400	3022292450	19120	19070	19120	19070	621
468	20241002	111300	3010433210	19060	19060	19070	19060	215
469	20241002	111200	3006335290	19060	19100	19100	19060	110
470	20241002	111100	3004235030	19070	19020	19070	19020	441
471	20241002	111000	2995834550	19030	19040	19040	19020	335
472	20241002	110900	2989460590	19030	19060	19060	19030	476
473	20241002	110800	2980396140	19060	18920	19110	18920	1553
474	20241002	110700	2950846370	18940	18960	18960	18910	1764
475	20241002	110600	2917457510	18970	19010	19010	18960	525
476	20241002	110500	2907491040	19010	18990	19010	18970	261
477	20241002	110400	2902536100	18990	18920	19010	18910	797
478	20241002	110300	2887444310	18900	18890	18930	18890	220
479	20241002	110200	2883283480	18880	18860	18900	18860	340
480	20241002	110100	2876866520	18870	18850	18930	18850	731
481	20241002	110000	2863075310	18850	18840	18850	18840	161
482	20241002	105900	2860041630	18830	18800	18840	18800	599
483	20241002	105800	2848769220	18800	18770	18800	18770	341
484	20241002	105700	2842365050	18770	18780	18790	18770	216
485	20241002	105600	2838309850	18780	18780	18790	18780	375
486	20241002	105500	2831267330	18780	18800	18810	18780	463
487	20241002	105400	2822564570	18790	18810	18810	18790	159
488	20241002	105300	2819574880	18810	18860	18860	18810	1299
489	20241002	105200	2795101520	18870	18880	18890	18870	384
490	20241002	105100	2787853600	18890	18960	18970	18880	1936
491	20241002	105000	2751246260	18970	18920	18970	18920	327
492	20241002	104900	2745056400	18910	18900	18920	18890	642
493	20241002	104800	2732920270	18890	18870	18910	18860	271
494	20241002	104700	2727801490	18850	18860	18880	18850	501
495	20241002	104600	2718347770	18870	18870	18890	18860	558
496	20241002	104500	2707818320	18880	18940	18950	18880	1348
497	20241002	104400	2682339470	18940	18930	18940	18930	388
498	20241002	104300	2674993840	18930	18940	18950	18920	749
499	20241002	104200	2660814140	18940	19000	19010	18940	678
500	20241002	104100	2647936980	19000	18970	19010	18950	1269
501	20241002	104000	2623835710	19000	18910	19000	18900	2459
502	20241002	103900	2577307240	18910	18840	18910	18840	469
503	20241002	103800	2568461170	18840	18800	18850	18800	569
504	20241002	103700	2557752570	18780	18810	18820	18780	2221
505	20241002	103600	2516010160	18810	18810	18830	18780	569
506	20241002	103500	2505319590	18810	18820	18820	18800	199
507	20241002	103400	2501576220	18830	18840	18840	18830	160
508	20241002	103300	2498562340	18840	18810	18850	18810	143
509	20241002	103200	2495868810	18810	18810	18810	18800	70
510	20241002	103100	2494552760	18800	18810	18810	18790	1305
511	20241002	103000	2470019080	18810	18800	18810	18800	238
512	20241002	102900	2465543340	18800	18800	18810	18800	119
513	20241002	102800	2463305810	18790	18770	18820	18760	594
514	20241002	102700	2452148440	18770	18790	18790	18750	785
515	20241002	102600	2437420270	18780	18780	18790	18780	247
516	20241002	102500	2432781540	18780	18780	18780	18750	1320
517	20241002	102400	2408016190	18780	18790	18790	18770	314
518	20241002	102300	2402118960	18790	18790	18790	18780	10
519	20241002	102200	2401931100	18780	18770	18780	18770	375
520	20241002	102100	2394889990	18760	18760	18780	18760	1085
521	20241002	102000	2374522810	18750	18770	18770	18750	250
522	20241002	101900	2369832830	18760	18760	18770	18760	343
523	20241002	101800	2363398120	18770	18800	18810	18770	1276
524	20241002	101700	2339439740	18800	18800	18800	18790	750
525	20241002	101600	2325341300	18800	18790	18800	18790	300
526	20241002	101500	2319703890	18800	18780	18800	18780	680
527	20241002	101400	2306927490	18780	18850	18850	18780	2009
528	20241002	101300	2269144130	18830	18840	18840	18830	142
529	20241002	101200	2266470200	18830	18840	18860	18830	640
530	20241002	101100	2254413220	18820	18780	18820	18770	1325
531	20241002	101000	2229512450	18790	18810	18810	18760	1007
532	20241002	100900	2210609900	18810	18830	18830	18810	170
533	20241002	100800	2207412000	18820	18810	18820	18810	258
534	20241002	100700	2202556820	18810	18820	18820	18810	135
535	20241002	100600	2200016760	18820	18860	18880	18820	375
536	20241002	100500	2192948370	18860	18850	18870	18850	157
537	20241002	100400	2189987900	18850	18850	18850	18830	110
538	20241002	100300	2187914720	18860	18860	18880	18860	110
539	20241002	100200	2185839060	18870	18860	18890	18850	271
540	20241002	100100	2180724280	18840	18810	18850	18800	386
541	20241002	100000	2173465110	18800	18800	18800	18790	197
542	20241002	095900	2169762220	18810	18820	18900	18810	601
543	20241002	095800	2158431410	18820	18800	18830	18800	832
544	20241002	095700	2142784930	18800	18900	18900	18800	633
545	20241002	095600	2130851680	18900	18920	18920	18900	320
546	20241002	095500	2124802520	18920	18930	18930	18910	80
547	20241002	095400	2123288940	18920	18890	18920	18850	881
548	20241002	095300	2106665180	18900	18900	18950	18880	1062
549	20241002	095200	2086591110	18880	18870	18880	18830	931
550	20241002	095100	2069039020	18870	18880	18880	18870	247
551	20241002	095000	2064376630	18880	18850	18960	18840	2238
552	20241002	094900	2022157210	18890	18990	18990	18840	3758
553	20241002	094800	1951062150	19000	18960	19040	18950	900
554	20241002	094700	1933973630	18960	18990	18990	18950	309
555	20241002	094600	1928114630	18990	18950	19040	18950	3660
556	20241002	094500	1858620570	18950	18930	18970	18900	1139
557	20241002	094400	1837070740	18940	19090	19090	18940	1417
558	20241002	094300	1810105650	19070	19130	19130	19060	1484
559	20241002	094200	1781777730	19130	19130	19150	19100	1488
560	20241002	094100	1753340920	19130	19040	19130	19030	1594
561	20241002	094000	1722942520	19040	19030	19120	19020	2141
562	20241002	093900	1682091900	19010	19010	19070	18970	1019
563	20241002	093800	1662717990	19010	18900	19010	18870	3126
564	20241002	093700	1603453680	18870	18820	18870	18810	1167
565	20241002	093600	1581463160	18820	18770	18950	18770	3860
566	20241002	093500	1508723360	18770	18720	18770	18720	1300
567	20241002	093400	1484359520	18710	18690	18710	18680	628
568	20241002	093300	1472624870	18690	18760	18760	18690	2687
569	20241002	093200	1422322570	18760	18830	18880	18760	2339
570	20241002	093100	1378342340	18840	18800	18880	18790	765
571	20241002	093000	1363953150	18810	18890	18890	18800	1303
572	20241002	092900	1339412010	18890	18840	18890	18720	4886
573	20241002	092800	1247578360	18830	18670	18830	18620	1985
574	20241002	092700	1210413250	18630	18550	18630	18540	11522
575	20241002	092600	996619150	18550	18500	18550	18500	932
576	20241002	092500	979357550	18500	18630	18630	18490	5235
577	20241002	092400	882275610	18640	18670	18700	18590	4814
578	20241002	092300	792654850	18680	18590	18680	18580	1873
579	20241002	092200	757769020	18590	18600	18640	18570	4152
580	20241002	092100	680533670	18590	18680	18710	18590	3588
581	20241002	092000	613676620	18680	18690	18740	18680	1044
582	20241002	091900	594150220	18700	18720	18730	18670	1051
583	20241002	091800	574490190	18720	18770	18770	18720	283
584	20241002	091700	569184130	18790	18790	18800	18770	422
585	20241002	091600	561255230	18790	18840	18890	18750	801
586	20241002	091500	546198250	18840	18990	19000	18840	2644
587	20241002	091400	496161430	18990	18900	18990	18720	4851
588	20241002	091300	404595160	18940	18690	18940	18690	4204
589	20241002	091200	325733920	17730	17730	17730	17730	0
590	20241002	091100	325733920	17730	18820	18820	17730	5346
591	20241002	091000	226304660	18810	18980	18980	18810	4520
592	20241002	090900	140875100	18970	19020	19020	18970	1721
593	20241002	090800	108193860	19050	19090	19090	19050	7
594	20241002	090700	108060310	19090	19060	19090	19000	165
595	20241002	090600	104919430	19070	18980	19070	18980	339
596	20241002	090500	98484310	18970	19010	19060	18970	184
597	20241002	090400	94989370	19040	19050	19120	18970	1021
598	20241002	090300	75555350	19040	19080	19080	19040	67
599	20241002	090200	74278470	19080	19070	19080	19030	576
600	20241002	090100	63310810	19180	19180	19180	19180	3
601	20241002	090000	63253270	19170	19500	19500	18850	3311