KissMeData/013890/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	190300	3864716760	19250	19250	19250	19250	1640
3	20241007	190200	3864716760	19250	19250	19250	19250	0
4	20241007	190100	3864716760	19250	19250	19250	19250	0
5	20241007	190000	3864716760	19250	19250	19250	19250	0
6	20241007	185900	3864716760	19250	19250	19250	19250	0
7	20241007	185800	3864716760	19250	19250	19250	19250	0
8	20241007	185700	3864716760	19250	19250	19250	19250	0
9	20241007	185600	3864716760	19250	19250	19250	19250	0
10	20241007	185500	3864716760	19250	19250	19250	19250	0
11	20241007	185400	3864716760	19250	19250	19250	19250	0
12	20241007	185300	3864716760	19250	19250	19250	19250	0
13	20241007	185200	3864716760	19250	19250	19250	19250	0
14	20241007	185100	3864716760	19250	19250	19250	19250	0
15	20241007	185000	3864716760	19250	19250	19250	19250	0
16	20241007	184900	3864716760	19250	19250	19250	19250	0
17	20241007	184800	3864716760	19250	19250	19250	19250	0
18	20241007	184700	3864716760	19250	19250	19250	19250	0
19	20241007	184600	3864716760	19250	19250	19250	19250	0
20	20241007	184500	3864716760	19250	19250	19250	19250	0
21	20241007	184400	3864716760	19250	19250	19250	19250	0
22	20241007	184300	3864716760	19250	19250	19250	19250	0
23	20241007	184200	3864716760	19250	19250	19250	19250	0
24	20241007	184100	3864716760	19250	19250	19250	19250	0
25	20241007	184000	3864716760	19250	19250	19250	19250	0
26	20241007	183900	3864716760	19250	19250	19250	19250	0
27	20241007	183800	3864716760	19250	19250	19250	19250	0
28	20241007	183700	3864716760	19250	19250	19250	19250	0
29	20241007	183600	3864716760	19250	19250	19250	19250	0
30	20241007	183500	3864716760	19250	19250	19250	19250	0
31	20241007	183400	3864716760	19250	19250	19250	19250	0
32	20241007	183300	3864716760	19250	19250	19250	19250	1640
33	20241007	183200	3864716760	19250	19250	19250	19250	0
34	20241007	183100	3864716760	19250	19250	19250	19250	0
35	20241007	183000	3864716760	19250	19250	19250	19250	0
36	20241007	182900	3864716760	19250	19250	19250	19250	0
37	20241007	182800	3864716760	19250	19250	19250	19250	0
38	20241007	182700	3864716760	19250	19250	19250	19250	0
39	20241007	182600	3864716760	19250	19250	19250	19250	0
40	20241007	182500	3864716760	19250	19250	19250	19250	0
41	20241007	182400	3864716760	19250	19250	19250	19250	0
42	20241007	182300	3864716760	19250	19250	19250	19250	0
43	20241007	182200	3864716760	19250	19250	19250	19250	0
44	20241007	182100	3864716760	19250	19250	19250	19250	0
45	20241007	182000	3864716760	19250	19250	19250	19250	0
46	20241007	181900	3864716760	19250	19250	19250	19250	0
47	20241007	181800	3864716760	19250	19250	19250	19250	0
48	20241007	181700	3864716760	19250	19250	19250	19250	0
49	20241007	181600	3864716760	19250	19250	19250	19250	0
50	20241007	181500	3864716760	19250	19250	19250	19250	0
51	20241007	181400	3864716760	19250	19250	19250	19250	0
52	20241007	181300	3864716760	19250	19250	19250	19250	0
53	20241007	181200	3864716760	19250	19250	19250	19250	0
54	20241007	181100	3864716760	19250	19250	19250	19250	0
55	20241007	181000	3864716760	19250	19250	19250	19250	0
56	20241007	180900	3864716760	19250	19250	19250	19250	0
57	20241007	180800	3864716760	19250	19250	19250	19250	0
58	20241007	180700	3864716760	19250	19250	19250	19250	0
59	20241007	180600	3864716760	19250	19250	19250	19250	0
60	20241007	180500	3864716760	19250	19250	19250	19250	0
61	20241007	180400	3864716760	19250	19250	19250	19250	0
62	20241007	180300	3864716760	19250	19250	19250	19250	1640
63	20241007	180200	3864716760	19250	19250	19250	19250	0
64	20241007	180100	3864716760	19250	19250	19250	19250	0
65	20241007	180000	3864716760	19250	19250	19250	19250	0
66	20241007	175900	3864716760	19250	19250	19250	19250	0
67	20241007	175800	3864716760	19250	19250	19250	19250	0
68	20241007	175700	3864716760	19250	19250	19250	19250	0
69	20241007	175600	3864716760	19250	19250	19250	19250	0
70	20241007	175500	3864716760	19250	19250	19250	19250	0
71	20241007	175400	3864716760	19250	19250	19250	19250	0
72	20241007	175300	3864716760	19250	19250	19250	19250	0
73	20241007	175200	3864716760	19250	19250	19250	19250	0
74	20241007	175100	3864716760	19250	19250	19250	19250	0
75	20241007	175000	3864716760	19250	19250	19250	19250	0
76	20241007	174900	3864716760	19250	19250	19250	19250	0
77	20241007	174800	3864716760	19250	19250	19250	19250	0
78	20241007	174700	3864716760	19250	19250	19250	19250	0
79	20241007	174600	3864716760	19250	19250	19250	19250	0
80	20241007	174500	3864716760	19250	19250	19250	19250	0
81	20241007	174400	3864716760	19250	19250	19250	19250	0
82	20241007	174300	3864716760	19250	19250	19250	19250	0
83	20241007	174200	3864716760	19250	19250	19250	19250	0
84	20241007	174100	3864716760	19250	19250	19250	19250	0
85	20241007	174000	3864716760	19250	19250	19250	19250	0
86	20241007	173900	3864716760	19250	19250	19250	19250	0
87	20241007	173800	3864716760	19250	19250	19250	19250	0
88	20241007	173700	3864716760	19250	19250	19250	19250	0
89	20241007	173600	3864716760	19250	19250	19250	19250	0
90	20241007	173500	3864716760	19250	19250	19250	19250	0
91	20241007	173400	3864716760	19250	19250	19250	19250	0
92	20241007	173300	3864716760	19250	19250	19250	19250	1640
93	20241007	173200	3864716760	19250	19250	19250	19250	0
94	20241007	173100	3864716760	19250	19250	19250	19250	0
95	20241007	173000	3864716760	19250	19250	19250	19250	0
96	20241007	172900	3864716760	19250	19250	19250	19250	0
97	20241007	172800	3864716760	19250	19250	19250	19250	0
98	20241007	172700	3864716760	19250	19250	19250	19250	0
99	20241007	172600	3864716760	19250	19250	19250	19250	0
100	20241007	172500	3864716760	19250	19250	19250	19250	0
101	20241007	172400	3864716760	19250	19250	19250	19250	0
102	20241007	172300	3864716760	19250	19250	19250	19250	0
103	20241007	172200	3864716760	19250	19250	19250	19250	0
104	20241007	172100	3864716760	19250	19250	19250	19250	0
105	20241007	172000	3864716760	19250	19250	19250	19250	0
106	20241007	171900	3864716760	19250	19250	19250	19250	0
107	20241007	171800	3864716760	19250	19250	19250	19250	0
108	20241007	171700	3864716760	19250	19250	19250	19250	0
109	20241007	171600	3864716760	19250	19250	19250	19250	0
110	20241007	171500	3864716760	19250	19250	19250	19250	0
111	20241007	171400	3864716760	19250	19250	19250	19250	0
112	20241007	171300	3864716760	19250	19250	19250	19250	0
113	20241007	171200	3864716760	19250	19250	19250	19250	0
114	20241007	171100	3864716760	19250	19250	19250	19250	0
115	20241007	171000	3864716760	19250	19250	19250	19250	0
116	20241007	170900	3864716760	19250	19250	19250	19250	0
117	20241007	170800	3864716760	19250	19250	19250	19250	0
118	20241007	170700	3864716760	19250	19250	19250	19250	0
119	20241007	170600	3864716760	19250	19250	19250	19250	0
120	20241007	170500	3864716760	19250	19250	19250	19250	0
121	20241007	170400	3864716760	19250	19250	19250	19250	0
122	20241007	170300	3864716760	19250	19250	19250	19250	1640
123	20241007	170200	3864716760	19250	19250	19250	19250	0
124	20241007	170100	3864716760	19250	19250	19250	19250	0
125	20241007	170000	3864716760	19250	19250	19250	19250	0
126	20241007	165900	3864716760	19250	19250	19250	19250	0
127	20241007	165800	3864716760	19250	19250	19250	19250	0
128	20241007	165700	3864716760	19250	19250	19250	19250	0
129	20241007	165600	3864716760	19250	19250	19250	19250	0
130	20241007	165500	3864716760	19250	19250	19250	19250	0
131	20241007	165400	3864716760	19250	19250	19250	19250	0
132	20241007	165300	3864716760	19250	19250	19250	19250	0
133	20241007	165200	3864716760	19250	19250	19250	19250	0
134	20241007	165100	3864716760	19250	19250	19250	19250	0
135	20241007	165000	3864716760	19250	19250	19250	19250	0
136	20241007	164900	3864716760	19250	19250	19250	19250	0
137	20241007	164800	3864716760	19250	19250	19250	19250	0
138	20241007	164700	3864716760	19250	19250	19250	19250	0
139	20241007	164600	3864716760	19250	19250	19250	19250	0
140	20241007	164500	3864716760	19250	19250	19250	19250	0
141	20241007	164400	3864716760	19250	19250	19250	19250	0
142	20241007	164300	3864716760	19250	19250	19250	19250	0
143	20241007	164200	3864716760	19250	19250	19250	19250	0
144	20241007	164100	3864716760	19250	19250	19250	19250	0
145	20241007	164000	3864716760	19250	19250	19250	19250	0
146	20241007	163900	3864716760	19250	19250	19250	19250	0
147	20241007	163800	3864716760	19250	19250	19250	19250	0
148	20241007	163700	3864716760	19250	19250	19250	19250	0
149	20241007	163600	3864716760	19250	19250	19250	19250	0
150	20241007	163500	3864716760	19250	19250	19250	19250	0
151	20241007	163400	3864716760	19250	19250	19250	19250	0
152	20241007	163300	3864716760	19250	19250	19250	19250	1640
153	20241007	163200	3864716760	19250	19250	19250	19250	0
154	20241007	163100	3864716760	19250	19250	19250	19250	0
155	20241007	163000	3864716760	19250	19250	19250	19250	0
156	20241007	162900	3864716760	19250	19250	19250	19250	0
157	20241007	162800	3864716760	19250	19250	19250	19250	0
158	20241007	162700	3864716760	19250	19250	19250	19250	0
159	20241007	162600	3864716760	19250	19250	19250	19250	0
160	20241007	162500	3864716760	19250	19250	19250	19250	0
161	20241007	162400	3864716760	19250	19250	19250	19250	0
162	20241007	162300	3864716760	19250	19250	19250	19250	0
163	20241007	162200	3864716760	19250	19250	19250	19250	0
164	20241007	162100	3864716760	19250	19250	19250	19250	0
165	20241007	162000	3864716760	19250	19250	19250	19250	0
166	20241007	161900	3864716760	19250	19250	19250	19250	0
167	20241007	161800	3864716760	19250	19250	19250	19250	0
168	20241007	161700	3864716760	19250	19250	19250	19250	0
169	20241007	161600	3864716760	19250	19250	19250	19250	0
170	20241007	161500	3864716760	19250	19250	19250	19250	0
171	20241007	161400	3864716760	19250	19250	19250	19250	0
172	20241007	161300	3864716760	19250	19250	19250	19250	0
173	20241007	161200	3864716760	19250	19250	19250	19250	0
174	20241007	161100	3864716760	19250	19250	19250	19250	0
175	20241007	161000	3864716760	19250	19250	19250	19250	0
176	20241007	160900	3864716760	19250	19250	19250	19250	0
177	20241007	160800	3864716760	19250	19250	19250	19250	0
178	20241007	160700	3864716760	19250	19250	19250	19250	0
179	20241007	160600	3864716760	19250	19250	19250	19250	0
180	20241007	160500	3864716760	19250	19250	19250	19250	0
181	20241007	160400	3864716760	19250	19250	19250	19250	0
182	20241007	160300	3864716760	19250	19250	19250	19250	1640
183	20241007	160200	3864716760	19250	19250	19250	19250	0
184	20241007	160100	3864716760	19250	19250	19250	19250	0
185	20241007	160000	3864716760	19250	19250	19250	19250	0
186	20241007	155900	3864716760	19250	19250	19250	19250	0
187	20241007	155800	3864716760	19250	19250	19250	19250	0
188	20241007	155700	3864716760	19250	19250	19250	19250	0
189	20241007	155600	3864716760	19250	19250	19250	19250	0
190	20241007	155500	3864716760	19250	19250	19250	19250	0
191	20241007	155400	3864716760	19250	19250	19250	19250	0
192	20241007	155300	3864716760	19250	19250	19250	19250	0
193	20241007	155200	3864716760	19250	19250	19250	19250	0
194	20241007	155100	3864716760	19250	19250	19250	19250	0
195	20241007	155000	3864716760	19250	19250	19250	19250	0
196	20241007	154900	3864716760	19250	19250	19250	19250	0
197	20241007	154800	3864716760	19250	19250	19250	19250	0
198	20241007	154700	3864716760	19250	19250	19250	19250	0
199	20241007	154600	3864716760	19250	19250	19250	19250	0
200	20241007	154500	3864716760	19250	19250	19250	19250	0
201	20241007	154400	3864716760	19250	19250	19250	19250	0
202	20241007	154300	3864716760	19250	19250	19250	19250	0
203	20241007	154200	3864716760	19250	19250	19250	19250	0
204	20241007	154100	3864716760	19250	19250	19250	19250	0
205	20241007	154000	3864716760	19250	19250	19250	19250	0
206	20241007	153900	3864716760	19250	19250	19250	19250	0
207	20241007	153800	3864716760	19250	19250	19250	19250	0
208	20241007	153700	3864716760	19250	19250	19250	19250	0
209	20241007	153600	3864716760	19250	19250	19250	19250	0
210	20241007	153500	3864716760	19250	19250	19250	19250	0
211	20241007	153400	3864716760	19250	19250	19250	19250	0
212	20241007	153300	3864716760	19250	19250	19250	19250	1640
213	20241007	153200	3864716760	19250	19250	19250	19250	0
214	20241007	153100	3864716760	19250	19250	19250	19250	0
215	20241007	153000	3864716760	19250	19250	19250	19250	1640
216	20241007	152900	3833146760	19240	19240	19240	19240	0
217	20241007	152800	3833146760	19240	19240	19240	19240	0
218	20241007	152700	3833146760	19240	19240	19240	19240	0
219	20241007	152600	3833146760	19240	19240	19240	19240	0
220	20241007	152500	3833146760	19240	19240	19240	19240	0
221	20241007	152400	3833146760	19240	19240	19240	19240	0
222	20241007	152300	3833146760	19240	19240	19240	19240	0
223	20241007	152200	3833146760	19240	19240	19240	19240	0
224	20241007	152100	3833146760	19240	19240	19240	19240	0
225	20241007	152000	3833146760	19240	19240	19240	19240	0
226	20241007	151900	3833146760	19240	19200	19240	19190	358
227	20241007	151800	3826264320	19190	19220	19240	19190	283
228	20241007	151700	3820823260	19240	19260	19260	19200	286
229	20241007	151600	3815323100	19250	19250	19250	19210	442
230	20241007	151500	3806820650	19250	19240	19250	19240	646
231	20241007	151400	3794389000	19250	19260	19260	19210	325
232	20241007	151300	3788134700	19260	19260	19270	19230	839
233	20241007	151200	3771975510	19250	19230	19250	19230	184
234	20241007	151100	3768434460	19240	19210	19240	19210	366
235	20241007	151000	3761398160	19200	19200	19220	19200	521
236	20241007	150900	3751385520	19210	19210	19230	19200	566
237	20241007	150800	3740510780	19180	19190	19230	19180	442
238	20241007	150700	3732019990	19230	19200	19230	19190	455
239	20241007	150600	3723275940	19200	19230	19250	19130	2120
240	20241007	150500	3682661220	19220	19220	19260	19220	662
241	20241007	150400	3669931070	19260	19220	19270	19220	942
242	20241007	150300	3651813310	19260	19230	19260	19210	1207
243	20241007	150200	3628602990	19230	19210	19230	19210	399
244	20241007	150100	3620933490	19210	19210	19210	19210	279
245	20241007	150000	3615573900	19210	19190	19210	19190	680
246	20241007	145900	3602514360	19190	19180	19190	19180	473
247	20241007	145800	3593437620	19190	19160	19190	19140	292
248	20241007	145700	3587843000	19190	19170	19190	19170	484
249	20241007	145600	3578560870	19160	19170	19190	19160	445
250	20241007	145500	3570028740	19190	19180	19190	19160	702
251	20241007	145400	3556570130	19180	19160	19180	19140	362
252	20241007	145300	3549632490	19170	19170	19180	19160	779
253	20241007	145200	3534695810	19180	19150	19180	19140	374
254	20241007	145100	3527526150	19150	19160	19200	19150	796
255	20241007	145000	3512271990	19140	19190	19220	19140	936
256	20241007	144900	3494313470	19170	19180	19190	19150	991
257	20241007	144800	3475310870	19180	19190	19190	19160	313
258	20241007	144700	3469306840	19200	19190	19210	19190	710
259	20241007	144600	3455671720	19190	19170	19200	19160	392
260	20241007	144500	3448146350	19160	19200	19200	19160	906
261	20241007	144400	3430766630	19200	19170	19200	19170	520
262	20241007	144300	3420787500	19170	19210	19210	19130	1649
263	20241007	144200	3389171120	19200	19120	19200	19120	279
264	20241007	144100	3383833360	19120	19100	19120	19100	925
265	20241007	144000	3366154750	19090	19060	19090	19060	311
266	20241007	143900	3360221570	19050	19030	19050	19030	36
267	20241007	143800	3359536010	19030	19020	19030	19020	9
268	20241007	143700	3359364760	19020	19010	19020	19010	117
269	20241007	143600	3357140530	19010	19030	19030	19010	1401
270	20241007	143500	3330498400	19020	19070	19070	19020	709
271	20241007	143400	3316982690	19060	19050	19060	19050	50
272	20241007	143300	3316030030	19050	19050	19050	19050	22
273	20241007	143200	3315610930	19050	19030	19050	19020	254
274	20241007	143100	3310776170	19030	19040	19040	19010	417
275	20241007	143000	3302844310	19040	19020	19040	19020	414
276	20241007	142900	3294967290	19020	19090	19090	19010	740
277	20241007	142800	3280859800	19090	19090	19090	19090	24
278	20241007	142700	3280401640	19080	19080	19080	19070	40
279	20241007	142600	3279638700	19100	19090	19100	19090	650
280	20241007	142500	3267223740	19090	19080	19090	19080	31
281	20241007	142400	3266632120	19080	19060	19080	19060	53
282	20241007	142300	3265621360	19070	19090	19090	19060	509
283	20241007	142200	3255912990	19100	19150	19150	19100	1248
284	20241007	142100	3232040220	19160	19130	19160	19110	198
285	20241007	142000	3228251310	19120	19210	19210	19110	1969
286	20241007	141900	3190475580	19210	19200	19210	19200	46
287	20241007	141800	3189591950	19200	19200	19200	19200	397
288	20241007	141700	3181969550	19190	19190	19190	19190	9
289	20241007	141600	3181796840	19190	19180	19200	19180	38
290	20241007	141500	3181067650	19200	19160	19200	19160	105
291	20241007	141400	3179052360	19170	19100	19170	19100	186
292	20241007	141300	3175495180	19130	19160	19160	19110	313
293	20241007	141200	3169509080	19150	19180	19180	19150	876
294	20241007	141100	3152719670	19160	19140	19160	19140	32
295	20241007	141000	3152106820	19140	19130	19140	19130	12
296	20241007	140900	3151877160	19140	19170	19180	19120	39
297	20241007	140800	3151130780	19180	19180	19200	19180	838
298	20241007	140700	3135051380	19180	19170	19180	19170	147
299	20241007	140600	3132232980	19160	19160	19160	19160	25
300	20241007	140500	3131753980	19160	19160	19160	19150	42
301	20241007	140400	3130949280	19180	19130	19180	19120	573
302	20241007	140300	3119981410	19130	19130	19140	19130	161
303	20241007	140200	3116901470	19130	19120	19130	19120	225
304	20241007	140100	3112597280	19120	19150	19160	19120	1062
305	20241007	140000	3092250180	19150	19130	19150	19130	618
306	20241007	135900	3080418570	19140	19130	19140	19130	232
307	20241007	135800	3075978170	19130	19130	19130	19130	222
308	20241007	135700	3071731310	19130	19110	19130	19110	72
309	20241007	135600	3070354540	19110	19110	19110	19110	950
310	20241007	135500	3052200040	19100	19100	19100	19100	71
311	20241007	135400	3050843940	19100	19090	19100	19090	14
312	20241007	135300	3050576610	19080	19070	19080	19070	24
313	20241007	135200	3050118710	19090	19060	19090	19060	193
314	20241007	135100	3046434970	19060	19050	19060	19050	47
315	20241007	135000	3045539350	19040	19030	19040	19030	88
316	20241007	134900	3043864020	19020	19060	19060	19010	725
317	20241007	134800	3030051460	19060	19070	19070	19060	47
318	20241007	134700	3029155500	19070	19030	19070	19030	161
319	20241007	134600	3026088470	19020	19020	19030	19020	212
320	20241007	134500	3022054360	19020	19010	19020	19010	211
321	20241007	134400	3018041190	19010	19010	19010	19010	8
322	20241007	134300	3017889110	19010	19000	19020	19000	185
323	20241007	134200	3014371130	19000	19100	19100	19000	8467
324	20241007	134100	2852883700	19100	19080	19120	19080	27
325	20241007	134000	2852368240	19080	19060	19080	19060	61
326	20241007	133900	2851204760	19060	19060	19060	19060	331
327	20241007	133800	2844895900	19060	19050	19060	19050	43
328	20241007	133700	2844076560	19060	19030	19070	19030	28
329	20241007	133600	2843543320	19030	19030	19060	19020	595
330	20241007	133500	2832209200	19030	19020	19030	19020	37
331	20241007	133400	2831505140	19020	19020	19020	19020	8
332	20241007	133300	2831352980	19030	19070	19070	19030	551
333	20241007	133200	2820862490	19070	19090	19090	19070	297
334	20241007	133100	2815195940	19080	19120	19120	19060	1103
335	20241007	133000	2794132380	19110	19090	19110	19090	69
336	20241007	132900	2792814950	19080	19070	19080	19070	269
337	20241007	132800	2787682450	19070	19080	19080	19070	286
338	20241007	132700	2782225590	19070	19100	19100	19070	11
339	20241007	132600	2782015790	19100	19070	19120	19070	240
340	20241007	132500	2777432010	19070	19110	19110	19040	423
341	20241007	132400	2769365360	19110	19110	19120	19060	246
342	20241007	132300	2764669220	19110	19040	19110	19040	231
343	20241007	132200	2760270090	19010	19110	19110	19000	2431
344	20241007	132100	2713927000	19100	19070	19100	19070	7
345	20241007	132000	2713793410	19070	19040	19090	19040	60
346	20241007	131900	2712650630	19040	19020	19040	19020	23
347	20241007	131800	2712212950	19020	18990	19030	18990	1235
348	20241007	131700	2688744750	18980	18980	18980	18980	33
349	20241007	131600	2688118410	18990	18980	18990	18980	408
350	20241007	131500	2680372630	18980	18930	18990	18930	698
351	20241007	131400	2667134490	18930	18890	18930	18890	65
352	20241007	131300	2665905410	18900	18900	18900	18900	27
353	20241007	131200	2665395110	18920	18900	18920	18900	34
354	20241007	131100	2664752200	18920	18900	18920	18900	63
355	20241007	131000	2663561070	18900	18880	18910	18880	34
356	20241007	130900	2662918880	18880	18880	18880	18880	19
357	20241007	130800	2662560160	18880	18880	18890	18870	475
358	20241007	130700	2653592670	18890	18980	18980	18890	994
359	20241007	130600	2634752810	18980	18990	18990	18980	120
360	20241007	130500	2632474350	18990	18950	18990	18950	51
361	20241007	130400	2631507040	18950	18950	18980	18940	38
362	20241007	130300	2630786930	18950	18930	18950	18930	19
363	20241007	130200	2630427100	18950	18910	18950	18900	55
364	20241007	130100	2629387180	18900	18910	18910	18900	44
365	20241007	130000	2628555200	18900	18900	18900	18900	13
366	20241007	125900	2628309500	18900	18870	18900	18870	2018
367	20241007	125800	2590205480	18870	18880	18880	18870	91
368	20241007	125700	2588487490	18880	18890	18890	18880	28
369	20241007	125600	2587958580	18890	18890	18900	18890	83
370	20241007	125500	2586390170	18880	18880	18880	18880	13
371	20241007	125400	2586144730	18890	18870	18890	18870	709
372	20241007	125300	2572754290	18880	18870	18880	18870	16
373	20241007	125200	2572452310	18880	18870	18880	18870	66
374	20241007	125100	2571206320	18860	18900	18900	18850	1863
375	20241007	125000	2536027200	18900	18900	18900	18900	22
376	20241007	124900	2535611400	18910	18920	18930	18910	61
377	20241007	124800	2534457170	18920	18920	18930	18920	82
378	20241007	124700	2532905490	18920	18870	18960	18870	71
379	20241007	124600	2531561330	18870	18850	18870	18850	51
380	20241007	124500	2530599440	18850	18850	18870	18850	25
381	20241007	124400	2530128120	18860	18850	18860	18840	55
382	20241007	124300	2529091590	18850	18830	18850	18830	71
383	20241007	124200	2527754010	18830	18810	18830	18810	649
384	20241007	124100	2515535590	18810	18840	18840	18810	313
385	20241007	124000	2509644570	18840	18850	18870	18840	102
386	20241007	123900	2507721880	18840	18860	18860	18840	225
387	20241007	123800	2503480090	18860	18870	18890	18860	307
388	20241007	123700	2497688550	18880	18890	18930	18870	792
389	20241007	123600	2482728490	18890	18880	18890	18880	86
390	20241007	123500	2481104180	18880	18880	18910	18880	69
391	20241007	123400	2479801270	18890	18880	18920	18880	83
392	20241007	123300	2478233450	18890	18880	18890	18850	96
393	20241007	123200	2476421870	18910	18860	18910	18850	255
394	20241007	123100	2471612800	18870	18930	18930	18860	1918
395	20241007	123000	2435380850	18930	18920	18930	18920	163
396	20241007	122900	2432296810	18920	18930	18930	18920	109
397	20241007	122800	2430234020	18920	18920	18940	18920	35
398	20241007	122700	2429571410	18930	18920	18930	18920	112
399	20241007	122600	2427451620	18920	18940	18940	18920	322
400	20241007	122500	2421356130	18940	18940	18960	18940	35
401	20241007	122400	2420693200	18940	18950	18970	18940	64
402	20241007	122300	2419480430	18940	18930	18940	18930	51
403	20241007	122200	2418514790	18940	18940	18940	18930	13
404	20241007	122100	2418268610	18940	18950	18980	18940	278
405	20241007	122000	2412998060	18950	18930	18980	18930	70
406	20241007	121900	2411671810	18920	18920	18920	18920	4
407	20241007	121800	2411596130	18940	18940	18970	18930	73
408	20241007	121700	2410213710	18940	18940	18970	18910	458
409	20241007	121600	2401532370	18910	18970	18990	18910	312
410	20241007	121500	2395614790	18990	18940	18990	18930	71
411	20241007	121400	2394269520	18950	18920	18950	18910	194
412	20241007	121300	2390599680	18930	19000	19000	18930	1288
413	20241007	121200	2366157240	19000	19000	19000	18990	84
414	20241007	121100	2364561270	19000	18980	19000	18970	85
415	20241007	121000	2362947560	18990	18960	18990	18960	52
416	20241007	120900	2361961070	18950	18960	18990	18950	51
417	20241007	120800	2360993920	18960	18950	18960	18940	52
418	20241007	120700	2360008620	18980	18950	18980	18940	75
419	20241007	120600	2358587170	18970	18940	18970	18930	67
420	20241007	120500	2357318380	18930	18950	18990	18930	127
421	20241007	120400	2354911650	18970	18910	18990	18910	99
422	20241007	120300	2353037140	18910	18850	18920	18850	1066
423	20241007	120200	2332911770	18840	18850	18850	18840	124
424	20241007	120100	2330574600	18840	18830	18850	18820	26
425	20241007	120000	2330085020	18810	18800	18830	18790	1679
426	20241007	115900	2298520640	18800	18830	18830	18800	2025
427	20241007	115800	2260435030	18830	18920	18920	18820	7040
428	20241007	115700	2127578000	18930	18930	18930	18920	28
429	20241007	115600	2127048180	18920	18930	18940	18920	90
430	20241007	115500	2125344080	18930	18930	18930	18920	36
431	20241007	115400	2124662810	18930	18940	18940	18920	5
432	20241007	115300	2124568160	18940	18960	18970	18930	1112
433	20241007	115200	2103508310	18950	18940	18950	18940	57
434	20241007	115100	2102428390	18940	18940	18950	18940	11
435	20241007	115000	2102220040	18940	18940	18950	18940	43
436	20241007	114900	2101405240	18940	18930	18950	18930	130
437	20241007	114800	2098944120	18930	18930	18930	18920	6
438	20241007	114700	2098830560	18930	18920	18930	18920	26
439	20241007	114600	2098338600	18930	18930	18930	18920	76
440	20241007	114500	2096900070	18930	18930	18930	18930	40
441	20241007	114400	2096142870	18920	18920	18930	18920	73
442	20241007	114300	2094761280	18920	18920	18920	18920	4
443	20241007	114200	2094685600	18920	18920	18920	18910	87
444	20241007	114100	2093039570	18910	18900	18910	18900	41
445	20241007	114000	2092264330	18910	18940	18940	18910	171
446	20241007	113900	2089029090	18950	19010	19010	18950	1258
447	20241007	113800	2065147580	19020	19010	19020	19010	22
448	20241007	113700	2064729150	19000	19000	19000	19000	34
449	20241007	113600	2064083150	18990	18990	18990	18990	18
450	20241007	113500	2063741330	18980	18980	18980	18980	29
451	20241007	113400	2063190910	18970	18970	18970	18960	208
452	20241007	113300	2059245170	18960	18960	18960	18960	3
453	20241007	113200	2059188290	18960	18960	18960	18960	0
454	20241007	113100	2059188290	18960	18920	18960	18920	99
455	20241007	113000	2057313190	18910	18910	18910	18910	2
456	20241007	112900	2057275370	18910	18920	18920	18910	71
457	20241007	112800	2055932500	18910	18910	18910	18910	1
458	20241007	112700	2055913590	18910	18920	18940	18910	1566
459	20241007	112600	2026289920	18910	18930	18930	18910	878
460	20241007	112500	2009673390	18950	18940	18950	18920	1789
461	20241007	112400	1975817330	18940	19020	19020	18920	1307
462	20241007	112300	1951036810	19030	19030	19030	19030	1
463	20241007	112200	1951017780	19020	19020	19020	19020	71
464	20241007	112100	1949667360	18990	18950	18990	18950	167
465	20241007	112000	1946497300	18950	18950	18950	18950	7
466	20241007	111900	1946364650	18950	18940	18950	18930	48
467	20241007	111800	1945455450	18930	18930	18930	18930	0
468	20241007	111700	1945455450	18930	18910	18930	18910	654
469	20241007	111600	1933079570	18910	18910	18910	18910	34
470	20241007	111500	1932436630	18920	18920	18920	18910	113
471	20241007	111400	1930298690	18920	18980	18980	18910	1943
472	20241007	111300	1893473170	18980	18980	18980	18980	22
473	20241007	111200	1893055610	18970	18970	18970	18970	6
474	20241007	111100	1892941790	18980	18980	18980	18970	108
475	20241007	111000	1890892280	18970	18970	18970	18970	6
476	20241007	110900	1890778460	18970	18980	18980	18970	70
477	20241007	110800	1889450550	18980	18970	18990	18970	99
478	20241007	110700	1887570980	18970	18960	18970	18960	28
479	20241007	110600	1887039870	18960	19030	19030	18960	1683
480	20241007	110500	1855064690	19030	19030	19030	19030	4
481	20241007	110400	1854988570	19030	19040	19040	19030	26
482	20241007	110300	1854493540	19030	19030	19030	19030	24
483	20241007	110200	1854036820	19030	19030	19030	19030	10
484	20241007	110100	1853846520	19030	19030	19030	19030	11
485	20241007	110000	1853637190	19030	19040	19040	19030	23
486	20241007	105900	1853199470	19020	19020	19020	19020	62
487	20241007	105800	1852020230	19010	19010	19030	19010	189
488	20241007	105700	1848427210	18990	18980	19000	18980	405
489	20241007	105600	1840736280	18980	18960	18980	18960	45
490	20241007	105500	1839882610	18950	18930	18950	18930	459
491	20241007	105400	1831184600	18920	18920	18920	18920	12
492	20241007	105300	1830957560	18920	18920	18930	18920	580
493	20241007	105200	1819980530	18930	19010	19010	18930	2767
494	20241007	105100	1767460720	19010	19010	19010	19010	11
495	20241007	105000	1767251610	19020	19010	19030	19000	142
496	20241007	104900	1764550030	19000	19010	19010	19000	870
497	20241007	104800	1748018960	19010	19030	19030	19010	16
498	20241007	104700	1747714580	19030	19030	19030	19030	0
499	20241007	104600	1747714580	19030	19030	19030	19030	237
500	20241007	104500	1743204470	19030	19140	19140	19020	1735
501	20241007	104400	1710073900	19160	19140	19160	19140	9
502	20241007	104300	1709901560	19160	19030	19160	19030	883
503	20241007	104200	1693015400	19020	19190	19190	19020	1529
504	20241007	104100	1663734410	19210	19180	19210	19180	154
505	20241007	104000	1660780650	19170	19170	19170	19170	32
506	20241007	103900	1660167210	19180	19170	19180	19170	1124
507	20241007	103800	1638608910	19160	19160	19160	19160	0
508	20241007	103700	1638608910	19160	19160	19160	19160	20
509	20241007	103600	1638225710	19180	19180	19180	19160	323
510	20241007	103500	1632032980	19180	19160	19180	19160	188
511	20241007	103400	1628428420	19170	19170	19170	19170	19
512	20241007	103300	1628064190	19170	19130	19170	19130	241
513	20241007	103200	1623446950	19120	19100	19120	19100	106
514	20241007	103100	1621421670	19100	19100	19110	19090	202
515	20241007	103000	1617563010	19100	19100	19100	19100	42
516	20241007	102900	1616760810	19110	19010	19110	19010	405
517	20241007	102800	1609029480	19010	19010	19010	19010	57
518	20241007	102700	1607945910	19000	18980	19010	18980	1561
519	20241007	102600	1578300200	18990	18940	18990	18940	2360
520	20241007	102500	1533570050	18920	19000	19010	18920	2689
521	20241007	102400	1482509820	19000	18940	19000	18940	2187
522	20241007	102300	1440995560	18940	18950	18950	18940	231
523	20241007	102200	1436618120	18950	19020	19020	18920	4657
524	20241007	102100	1348336670	19040	19100	19160	19020	1288
525	20241007	102000	1323757610	19090	19090	19090	19090	0
526	20241007	101900	1323757610	19090	19090	19090	19090	5
527	20241007	101800	1323662160	19060	19050	19060	19050	20
528	20241007	101700	1323280970	19050	18930	19050	18930	1524
529	20241007	101600	1294373250	18920	18920	18920	18920	1
530	20241007	101500	1294354330	18900	18880	18910	18880	814
531	20241007	101400	1278971420	18880	18900	18900	18880	962
532	20241007	101300	1260799940	18920	19010	19010	18910	3930
533	20241007	101200	1186288270	19010	19000	19010	19000	200
534	20241007	101100	1182486570	19000	18990	19060	18990	135
535	20241007	101000	1179921330	19060	19050	19060	18970	3356
536	20241007	100900	1116117300	19050	19050	19050	19050	6
537	20241007	100800	1116003000	19050	19050	19060	19050	244
538	20241007	100700	1111354570	19050	19050	19050	19050	101
539	20241007	100600	1109430520	19050	19050	19060	19050	103
540	20241007	100500	1107467380	19040	19010	19100	19010	2465
541	20241007	100400	1060520810	19020	19050	19050	19000	1336
542	20241007	100300	1035122010	19040	19070	19070	19040	700
543	20241007	100200	1021785910	19070	19050	19070	19040	425
544	20241007	100100	1013689520	19050	19070	19070	19050	1296
545	20241007	100000	988999750	19090	19200	19200	19090	4153
546	20241007	095900	909606850	19200	19210	19210	19200	1917
547	20241007	095800	872800360	19200	19330	19330	19200	3445
548	20241007	095700	806379560	19350	19330	19350	19330	14
549	20241007	095600	806108740	19350	19290	19350	19290	184
550	20241007	095500	802555900	19290	19250	19300	19250	721
551	20241007	095400	788661510	19240	19310	19310	19240	1069
552	20241007	095300	768041750	19320	19320	19320	19320	2
553	20241007	095200	768003110	19310	19320	19320	19310	355
554	20241007	095100	761146010	19320	19310	19320	19310	5
555	20241007	095000	761049440	19290	19230	19290	19230	3014
556	20241007	094900	703034300	19230	19250	19250	19230	324
557	20241007	094800	696800930	19270	19300	19300	19270	3090
558	20241007	094700	637191920	19300	19280	19300	19280	219
559	20241007	094600	632969560	19280	19280	19280	19270	602
560	20241007	094500	621365270	19300	19350	19350	19300	3278
561	20241007	094400	558076290	19340	19330	19340	19330	268
562	20241007	094300	552893440	19330	19370	19370	19320	1529
563	20241007	094200	523324220	19370	19360	19370	19360	42
564	20241007	094100	522511090	19360	19360	19360	19360	15
565	20241007	094000	522220690	19350	19410	19410	19350	1251
566	20241007	093900	497972020	19420	19420	19420	19420	1
567	20241007	093800	497952600	19400	19430	19430	19400	1653
568	20241007	093700	465876860	19430	19430	19430	19430	24
569	20241007	093600	465410540	19430	19450	19450	19430	137
570	20241007	093500	462748590	19450	19450	19450	19450	0
571	20241007	093400	462748590	19450	19450	19450	19450	16
572	20241007	093300	462437390	19430	19430	19430	19430	1
573	20241007	093200	462417960	19430	19430	19430	19430	1
574	20241007	093100	462398530	19430	19430	19430	19430	1
575	20241007	093000	462379100	19430	19440	19440	19420	48
576	20241007	092900	461446810	19440	19490	19490	19440	118
577	20241007	092800	459151210	19480	19440	19510	19440	552
578	20241007	092700	448400400	19450	19460	19460	19410	2365
579	20241007	092600	402432190	19460	19460	19460	19450	77
580	20241007	092500	400933950	19460	19490	19490	19450	126
581	20241007	092400	398480160	19490	19610	19610	19490	4212
582	20241007	092300	316259440	19620	19630	19630	19620	39
583	20241007	092200	315493970	19660	19610	19660	19610	312
584	20241007	092100	309374810	19600	19600	19600	19600	11
585	20241007	092000	309159210	19610	19490	19680	19490	788
586	20241007	091900	293746830	19500	19580	19620	19480	1368
587	20241007	091800	267011050	19570	19570	19610	19560	299
588	20241007	091700	261161560	19580	19640	19770	19560	1688
589	20241007	091600	228042450	19630	19590	19650	19590	298
590	20241007	091500	222195310	19590	19580	19620	19580	4
591	20241007	091400	222116900	19580	19570	19620	19570	600
592	20241007	091300	210349010	19560	19530	19560	19530	73
593	20241007	091200	208923100	19530	19510	19530	19500	645
594	20241007	091100	196339170	19500	19520	19520	19500	62
595	20241007	091000	195129550	19620	19620	19620	19620	7
596	20241007	090900	194992210	19620	19550	19620	19470	1617
597	20241007	090800	163347280	19440	19440	19440	19440	1
598	20241007	090700	163327840	19590	19510	19590	19410	5016
599	20241007	090600	65753390	19510	19600	19600	19510	479
600	20241007	090500	56373630	19600	19680	19680	19600	365
601	20241007	090400	49208320	19680	19700	19700	19660	196
602	20241007	090300	45353580	19680	19700	19730	19680	110
603	20241007	090200	43188110	19690	19690	19730	19690	134
604	20241007	090100	40547810	19850	19990	19990	19700	2024
605	20241007	090000	422100	20100	20100	20100	20100	21