KissMeData/048410/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	193000	2736171900	18930	18930	18930	18930	3384
3	20241002	192900	2736171900	18930	18930	18930	18930	0
4	20241002	192800	2736171900	18930	18930	18930	18930	0
5	20241002	192700	2736171900	18930	18930	18930	18930	0
6	20241002	192600	2736171900	18930	18930	18930	18930	0
7	20241002	192500	2736171900	18930	18930	18930	18930	0
8	20241002	192400	2736171900	18930	18930	18930	18930	0
9	20241002	192300	2736171900	18930	18930	18930	18930	0
10	20241002	192200	2736171900	18930	18930	18930	18930	0
11	20241002	192100	2736171900	18930	18930	18930	18930	0
12	20241002	192000	2736171900	18930	18930	18930	18930	0
13	20241002	191900	2736171900	18930	18930	18930	18930	0
14	20241002	191800	2736171900	18930	18930	18930	18930	0
15	20241002	191700	2736171900	18930	18930	18930	18930	0
16	20241002	191600	2736171900	18930	18930	18930	18930	0
17	20241002	191500	2736171900	18930	18930	18930	18930	0
18	20241002	191400	2736171900	18930	18930	18930	18930	0
19	20241002	191300	2736171900	18930	18930	18930	18930	0
20	20241002	191200	2736171900	18930	18930	18930	18930	0
21	20241002	191100	2736171900	18930	18930	18930	18930	0
22	20241002	191000	2736171900	18930	18930	18930	18930	0
23	20241002	190900	2736171900	18930	18930	18930	18930	0
24	20241002	190800	2736171900	18930	18930	18930	18930	0
25	20241002	190700	2736171900	18930	18930	18930	18930	0
26	20241002	190600	2736171900	18930	18930	18930	18930	0
27	20241002	190500	2736171900	18930	18930	18930	18930	0
28	20241002	190400	2736171900	18930	18930	18930	18930	0
29	20241002	190300	2736171900	18930	18930	18930	18930	0
30	20241002	190200	2736171900	18930	18930	18930	18930	0
31	20241002	190100	2736171900	18930	18930	18930	18930	0
32	20241002	190000	2736171900	18930	18930	18930	18930	3384
33	20241002	185900	2736171900	18930	18930	18930	18930	0
34	20241002	185800	2736171900	18930	18930	18930	18930	0
35	20241002	185700	2736171900	18930	18930	18930	18930	0
36	20241002	185600	2736171900	18930	18930	18930	18930	0
37	20241002	185500	2736171900	18930	18930	18930	18930	0
38	20241002	185400	2736171900	18930	18930	18930	18930	0
39	20241002	185300	2736171900	18930	18930	18930	18930	0
40	20241002	185200	2736171900	18930	18930	18930	18930	0
41	20241002	185100	2736171900	18930	18930	18930	18930	0
42	20241002	185000	2736171900	18930	18930	18930	18930	0
43	20241002	184900	2736171900	18930	18930	18930	18930	0
44	20241002	184800	2736171900	18930	18930	18930	18930	0
45	20241002	184700	2736171900	18930	18930	18930	18930	0
46	20241002	184600	2736171900	18930	18930	18930	18930	0
47	20241002	184500	2736171900	18930	18930	18930	18930	0
48	20241002	184400	2736171900	18930	18930	18930	18930	0
49	20241002	184300	2736171900	18930	18930	18930	18930	0
50	20241002	184200	2736171900	18930	18930	18930	18930	0
51	20241002	184100	2736171900	18930	18930	18930	18930	0
52	20241002	184000	2736171900	18930	18930	18930	18930	0
53	20241002	183900	2736171900	18930	18930	18930	18930	0
54	20241002	183800	2736171900	18930	18930	18930	18930	0
55	20241002	183700	2736171900	18930	18930	18930	18930	0
56	20241002	183600	2736171900	18930	18930	18930	18930	0
57	20241002	183500	2736171900	18930	18930	18930	18930	0
58	20241002	183400	2736171900	18930	18930	18930	18930	0
59	20241002	183300	2736171900	18930	18930	18930	18930	0
60	20241002	183200	2736171900	18930	18930	18930	18930	0
61	20241002	183100	2736171900	18930	18930	18930	18930	0
62	20241002	183000	2736171900	18930	18930	18930	18930	3384
63	20241002	182900	2736171900	18930	18930	18930	18930	0
64	20241002	182800	2736171900	18930	18930	18930	18930	0
65	20241002	182700	2736171900	18930	18930	18930	18930	0
66	20241002	182600	2736171900	18930	18930	18930	18930	0
67	20241002	182500	2736171900	18930	18930	18930	18930	0
68	20241002	182400	2736171900	18930	18930	18930	18930	0
69	20241002	182300	2736171900	18930	18930	18930	18930	0
70	20241002	182200	2736171900	18930	18930	18930	18930	0
71	20241002	182100	2736171900	18930	18930	18930	18930	0
72	20241002	182000	2736171900	18930	18930	18930	18930	0
73	20241002	181900	2736171900	18930	18930	18930	18930	0
74	20241002	181800	2736171900	18930	18930	18930	18930	0
75	20241002	181700	2736171900	18930	18930	18930	18930	0
76	20241002	181600	2736171900	18930	18930	18930	18930	0
77	20241002	181500	2736171900	18930	18930	18930	18930	0
78	20241002	181400	2736171900	18930	18930	18930	18930	0
79	20241002	181300	2736171900	18930	18930	18930	18930	0
80	20241002	181200	2736171900	18930	18930	18930	18930	0
81	20241002	181100	2736171900	18930	18930	18930	18930	0
82	20241002	181000	2736171900	18930	18930	18930	18930	0
83	20241002	180900	2736171900	18930	18930	18930	18930	0
84	20241002	180800	2736171900	18930	18930	18930	18930	0
85	20241002	180700	2736171900	18930	18930	18930	18930	0
86	20241002	180600	2736171900	18930	18930	18930	18930	0
87	20241002	180500	2736171900	18930	18930	18930	18930	0
88	20241002	180400	2736171900	18930	18930	18930	18930	0
89	20241002	180300	2736171900	18930	18930	18930	18930	0
90	20241002	180200	2736171900	18930	18930	18930	18930	0
91	20241002	180100	2736171900	18930	18930	18930	18930	0
92	20241002	180000	2736171900	18930	18930	18930	18930	3384
93	20241002	175900	2736171900	18930	18930	18930	18930	0
94	20241002	175800	2736171900	18930	18930	18930	18930	0
95	20241002	175700	2736171900	18930	18930	18930	18930	0
96	20241002	175600	2736171900	18930	18930	18930	18930	0
97	20241002	175500	2736171900	18930	18930	18930	18930	0
98	20241002	175400	2736171900	18930	18930	18930	18930	0
99	20241002	175300	2736171900	18930	18930	18930	18930	0
100	20241002	175200	2736171900	18930	18930	18930	18930	0
101	20241002	175100	2736171900	18930	18930	18930	18930	0
102	20241002	175000	2736171900	18930	18930	18930	18930	0
103	20241002	174900	2736171900	18930	18930	18930	18930	0
104	20241002	174800	2736171900	18930	18930	18930	18930	0
105	20241002	174700	2736171900	18930	18930	18930	18930	0
106	20241002	174600	2736171900	18930	18930	18930	18930	0
107	20241002	174500	2736171900	18930	18930	18930	18930	0
108	20241002	174400	2736171900	18930	18930	18930	18930	0
109	20241002	174300	2736171900	18930	18930	18930	18930	0
110	20241002	174200	2736171900	18930	18930	18930	18930	0
111	20241002	174100	2736171900	18930	18930	18930	18930	0
112	20241002	174000	2736171900	18930	18930	18930	18930	0
113	20241002	173900	2736171900	18930	18930	18930	18930	0
114	20241002	173800	2736171900	18930	18930	18930	18930	0
115	20241002	173700	2736171900	18930	18930	18930	18930	0
116	20241002	173600	2736171900	18930	18930	18930	18930	0
117	20241002	173500	2736171900	18930	18930	18930	18930	0
118	20241002	173400	2736171900	18930	18930	18930	18930	0
119	20241002	173300	2736171900	18930	18930	18930	18930	0
120	20241002	173200	2736171900	18930	18930	18930	18930	0
121	20241002	173100	2736171900	18930	18930	18930	18930	0
122	20241002	173000	2736171900	18930	18930	18930	18930	3384
123	20241002	172900	2736171900	18930	18930	18930	18930	0
124	20241002	172800	2736171900	18930	18930	18930	18930	0
125	20241002	172700	2736171900	18930	18930	18930	18930	0
126	20241002	172600	2736171900	18930	18930	18930	18930	0
127	20241002	172500	2736171900	18930	18930	18930	18930	0
128	20241002	172400	2736171900	18930	18930	18930	18930	0
129	20241002	172300	2736171900	18930	18930	18930	18930	0
130	20241002	172200	2736171900	18930	18930	18930	18930	0
131	20241002	172100	2736171900	18930	18930	18930	18930	0
132	20241002	172000	2736171900	18930	18930	18930	18930	0
133	20241002	171900	2736171900	18930	18930	18930	18930	0
134	20241002	171800	2736171900	18930	18930	18930	18930	0
135	20241002	171700	2736171900	18930	18930	18930	18930	0
136	20241002	171600	2736171900	18930	18930	18930	18930	0
137	20241002	171500	2736171900	18930	18930	18930	18930	0
138	20241002	171400	2736171900	18930	18930	18930	18930	0
139	20241002	171300	2736171900	18930	18930	18930	18930	0
140	20241002	171200	2736171900	18930	18930	18930	18930	0
141	20241002	171100	2736171900	18930	18930	18930	18930	0
142	20241002	171000	2736171900	18930	18930	18930	18930	0
143	20241002	170900	2736171900	18930	18930	18930	18930	0
144	20241002	170800	2736171900	18930	18930	18930	18930	0
145	20241002	170700	2736171900	18930	18930	18930	18930	0
146	20241002	170600	2736171900	18930	18930	18930	18930	0
147	20241002	170500	2736171900	18930	18930	18930	18930	0
148	20241002	170400	2736171900	18930	18930	18930	18930	0
149	20241002	170300	2736171900	18930	18930	18930	18930	0
150	20241002	170200	2736171900	18930	18930	18930	18930	0
151	20241002	170100	2736171900	18930	18930	18930	18930	0
152	20241002	170000	2736171900	18930	18930	18930	18930	3384
153	20241002	165900	2736171900	18930	18930	18930	18930	0
154	20241002	165800	2736171900	18930	18930	18930	18930	0
155	20241002	165700	2736171900	18930	18930	18930	18930	0
156	20241002	165600	2736171900	18930	18930	18930	18930	0
157	20241002	165500	2736171900	18930	18930	18930	18930	0
158	20241002	165400	2736171900	18930	18930	18930	18930	0
159	20241002	165300	2736171900	18930	18930	18930	18930	0
160	20241002	165200	2736171900	18930	18930	18930	18930	0
161	20241002	165100	2736171900	18930	18930	18930	18930	0
162	20241002	165000	2736171900	18930	18930	18930	18930	0
163	20241002	164900	2736171900	18930	18930	18930	18930	0
164	20241002	164800	2736171900	18930	18930	18930	18930	0
165	20241002	164700	2736171900	18930	18930	18930	18930	0
166	20241002	164600	2736171900	18930	18930	18930	18930	0
167	20241002	164500	2736171900	18930	18930	18930	18930	0
168	20241002	164400	2736171900	18930	18930	18930	18930	0
169	20241002	164300	2736171900	18930	18930	18930	18930	0
170	20241002	164200	2736171900	18930	18930	18930	18930	0
171	20241002	164100	2736171900	18930	18930	18930	18930	0
172	20241002	164000	2736171900	18930	18930	18930	18930	0
173	20241002	163900	2736171900	18930	18930	18930	18930	0
174	20241002	163800	2736171900	18930	18930	18930	18930	0
175	20241002	163700	2736171900	18930	18930	18930	18930	0
176	20241002	163600	2736171900	18930	18930	18930	18930	0
177	20241002	163500	2736171900	18930	18930	18930	18930	0
178	20241002	163400	2736171900	18930	18930	18930	18930	0
179	20241002	163300	2736171900	18930	18930	18930	18930	0
180	20241002	163200	2736171900	18930	18930	18930	18930	0
181	20241002	163100	2736171900	18930	18930	18930	18930	0
182	20241002	163000	2736171900	18930	18930	18930	18930	3384
183	20241002	162900	2736171900	18930	18930	18930	18930	0
184	20241002	162800	2736171900	18930	18930	18930	18930	0
185	20241002	162700	2736171900	18930	18930	18930	18930	0
186	20241002	162600	2736171900	18930	18930	18930	18930	0
187	20241002	162500	2736171900	18930	18930	18930	18930	0
188	20241002	162400	2736171900	18930	18930	18930	18930	0
189	20241002	162300	2736171900	18930	18930	18930	18930	0
190	20241002	162200	2736171900	18930	18930	18930	18930	0
191	20241002	162100	2736171900	18930	18930	18930	18930	0
192	20241002	162000	2736171900	18930	18930	18930	18930	0
193	20241002	161900	2736171900	18930	18930	18930	18930	0
194	20241002	161800	2736171900	18930	18930	18930	18930	0
195	20241002	161700	2736171900	18930	18930	18930	18930	0
196	20241002	161600	2736171900	18930	18930	18930	18930	0
197	20241002	161500	2736171900	18930	18930	18930	18930	0
198	20241002	161400	2736171900	18930	18930	18930	18930	0
199	20241002	161300	2736171900	18930	18930	18930	18930	0
200	20241002	161200	2736171900	18930	18930	18930	18930	0
201	20241002	161100	2736171900	18930	18930	18930	18930	0
202	20241002	161000	2736171900	18930	18930	18930	18930	0
203	20241002	160900	2736171900	18930	18930	18930	18930	0
204	20241002	160800	2736171900	18930	18930	18930	18930	0
205	20241002	160700	2736171900	18930	18930	18930	18930	0
206	20241002	160600	2736171900	18930	18930	18930	18930	0
207	20241002	160500	2736171900	18930	18930	18930	18930	0
208	20241002	160400	2736171900	18930	18930	18930	18930	0
209	20241002	160300	2736171900	18930	18930	18930	18930	0
210	20241002	160200	2736171900	18930	18930	18930	18930	0
211	20241002	160100	2736171900	18930	18930	18930	18930	0
212	20241002	160000	2736171900	18930	18930	18930	18930	3384
213	20241002	155900	2736171900	18930	18930	18930	18930	0
214	20241002	155800	2736171900	18930	18930	18930	18930	0
215	20241002	155700	2736171900	18930	18930	18930	18930	0
216	20241002	155600	2736171900	18930	18930	18930	18930	0
217	20241002	155500	2736171900	18930	18930	18930	18930	0
218	20241002	155400	2736171900	18930	18930	18930	18930	0
219	20241002	155300	2736171900	18930	18930	18930	18930	0
220	20241002	155200	2736171900	18930	18930	18930	18930	0
221	20241002	155100	2736171900	18930	18930	18930	18930	0
222	20241002	155000	2736171900	18930	18930	18930	18930	0
223	20241002	154900	2736171900	18930	18930	18930	18930	0
224	20241002	154800	2736171900	18930	18930	18930	18930	0
225	20241002	154700	2736171900	18930	18930	18930	18930	0
226	20241002	154600	2736171900	18930	18930	18930	18930	0
227	20241002	154500	2736171900	18930	18930	18930	18930	0
228	20241002	154400	2736171900	18930	18930	18930	18930	0
229	20241002	154300	2736171900	18930	18930	18930	18930	0
230	20241002	154200	2736171900	18930	18930	18930	18930	0
231	20241002	154100	2736171900	18930	18930	18930	18930	0
232	20241002	154000	2736171900	18930	18930	18930	18930	0
233	20241002	153900	2736171900	18930	18930	18930	18930	0
234	20241002	153800	2736171900	18930	18930	18930	18930	0
235	20241002	153700	2736171900	18930	18930	18930	18930	0
236	20241002	153600	2736171900	18930	18930	18930	18930	0
237	20241002	153500	2736171900	18930	18930	18930	18930	0
238	20241002	153400	2736171900	18930	18930	18930	18930	0
239	20241002	153300	2736171900	18930	18930	18930	18930	0
240	20241002	153200	2736171900	18930	18930	18930	18930	0
241	20241002	153100	2736171900	18930	18930	18930	18930	0
242	20241002	153000	2736171900	18930	18930	18930	18930	6768
243	20241002	152900	2672112780	18930	18930	18930	18930	0
244	20241002	152800	2672112780	18930	18930	18930	18930	0
245	20241002	152700	2672112780	18930	18930	18930	18930	0
246	20241002	152600	2672112780	18930	18930	18930	18930	0
247	20241002	152500	2672112780	18930	18930	18930	18930	0
248	20241002	152400	2672112780	18930	18930	18930	18930	0
249	20241002	152300	2672112780	18930	18930	18930	18930	0
250	20241002	152200	2672112780	18930	18930	18930	18930	0
251	20241002	152100	2672112780	18930	18930	18930	18930	0
252	20241002	152000	2672112780	18930	18930	18930	18930	0
253	20241002	151900	2672112780	18930	18940	18940	18930	564
254	20241002	151800	2661434490	18930	18950	18950	18930	329
255	20241002	151700	2655202820	18950	18940	18950	18930	1078
256	20241002	151600	2634788950	18950	18950	18950	18950	211
257	20241002	151500	2630790500	18950	18950	18950	18950	424
258	20241002	151400	2622755700	18960	18950	18960	18950	245
259	20241002	151300	2618112940	18950	18970	18970	18950	461
260	20241002	151200	2609375170	18970	18970	18970	18970	60
261	20241002	151100	2608236970	18970	18990	18990	18970	21
262	20241002	151000	2607838580	18960	19000	19000	18960	271
263	20241002	150900	2602693390	18960	19000	19000	18960	53
264	20241002	150800	2601688310	19000	18960	19000	18960	27
265	20241002	150700	2601176350	18960	18970	18970	18960	222
266	20241002	150600	2596966910	18970	19000	19000	18970	108
267	20241002	150500	2594918100	19000	19000	19000	19000	2
268	20241002	150400	2594880100	18970	18970	18970	18970	1
269	20241002	150300	2594861130	19000	19000	19000	19000	20
270	20241002	150200	2594481130	19000	18950	19000	18950	72
271	20241002	150100	2593116670	18950	19000	19000	18950	1540
272	20241002	150000	2563913050	19000	18970	19000	18970	531
273	20241002	145900	2553826390	18970	18970	18970	18970	19
274	20241002	145800	2553465960	18960	18960	18960	18960	183
275	20241002	145700	2549996280	18960	18960	18960	18960	212
276	20241002	145600	2545976760	18960	18960	18960	18950	135
277	20241002	145500	2543418430	18960	18960	19000	18960	162
278	20241002	145400	2540341430	18960	18960	18960	18960	0
279	20241002	145300	2540341430	18960	18960	18960	18960	175
280	20241002	145200	2537023430	18960	18980	18980	18960	1058
281	20241002	145100	2516959580	19000	18970	19000	18970	282
282	20241002	145000	2511610000	18980	18970	18980	18970	331
283	20241002	144900	2505330920	18970	18970	18970	18970	225
284	20241002	144800	2501062670	18970	18970	18970	18970	61
285	20241002	144700	2499905500	19000	18970	19000	18970	11
286	20241002	144600	2499696800	18970	19000	19000	18970	26
287	20241002	144500	2499203080	18980	18970	18980	18970	145
288	20241002	144400	2496452410	18970	18970	18970	18970	79
289	20241002	144300	2494953780	18960	18960	18960	18960	54
290	20241002	144200	2493929940	18960	18970	18970	18960	140
291	20241002	144100	2491275440	18970	18970	18970	18970	5
292	20241002	144000	2491180590	18970	18970	18970	18970	631
293	20241002	143900	2479210520	18970	18980	18980	18970	84
294	20241002	143800	2477617010	18970	18980	18980	18970	365
295	20241002	143700	2470691830	18980	18990	19000	18980	770
296	20241002	143600	2456070660	19000	19000	19000	18990	190
297	20241002	143500	2452461160	19010	19000	19010	19000	119
298	20241002	143400	2450200060	19000	19000	19000	18990	19
299	20241002	143300	2449839080	19000	19000	19010	19000	1143
300	20241002	143200	2428121900	19010	19020	19020	19010	80
301	20241002	143100	2426601090	19010	19020	19020	19010	43
302	20241002	143000	2425783610	19010	19010	19020	19010	16
303	20241002	142900	2425479440	19020	18990	19020	18990	101
304	20241002	142800	2423561420	19020	19020	19020	19020	23
305	20241002	142700	2423123960	19020	18990	19020	18990	6
306	20241002	142600	2423009990	18990	18990	18990	18990	45
307	20241002	142500	2422155440	19030	18980	19030	18980	402
308	20241002	142400	2414520380	18980	18980	18980	18980	534
309	20241002	142300	2404385060	18980	19000	19030	18980	451
310	20241002	142200	2395821360	19000	19000	19000	19000	80
311	20241002	142100	2394301360	19000	19000	19000	19000	110
312	20241002	142000	2392211360	19040	19000	19040	19000	8
313	20241002	141900	2392059240	19040	19000	19040	19000	46
314	20241002	141800	2391185200	19000	19040	19040	19000	24
315	20241002	141700	2390728840	19040	19040	19040	19000	21
316	20241002	141600	2390329400	19040	18980	19040	18970	264
317	20241002	141500	2385317780	18980	19000	19000	18980	169
318	20241002	141400	2382110090	18980	18990	19000	18980	262
319	20241002	141300	2377135430	18980	19000	19000	18980	613
320	20241002	141200	2365494920	19030	19030	19030	19000	6
321	20241002	141100	2365380770	19000	19010	19010	19000	512
322	20241002	141000	2355651710	19030	19030	19030	19030	1
323	20241002	140900	2355632680	19010	19020	19020	19010	349
324	20241002	140800	2348997690	19030	19030	19030	19030	0
325	20241002	140700	2348997690	19030	19020	19030	19000	1527
326	20241002	140600	2319973230	19030	19030	19030	19030	2
327	20241002	140500	2319935170	19050	19050	19050	19050	0
328	20241002	140400	2319935170	19050	19050	19050	19050	0
329	20241002	140300	2319935170	19050	19050	19050	19050	0
330	20241002	140200	2319935170	19050	19050	19050	19050	0
331	20241002	140100	2319935170	19050	19050	19050	19050	0
332	20241002	140000	2319935170	19050	19010	19050	19010	177
333	20241002	135900	2316570360	19010	19010	19010	19010	211
334	20241002	135800	2312559250	19010	19010	19010	19010	50
335	20241002	135700	2311608750	19010	19020	19020	19010	44
336	20241002	135600	2310771930	19050	19050	19050	19050	51
337	20241002	135500	2309800380	19050	19050	19050	19050	60
338	20241002	135400	2308657380	19050	19020	19050	19020	28
339	20241002	135300	2308124760	19020	19030	19030	19020	44
340	20241002	135200	2307287870	19020	19020	19020	19020	58
341	20241002	135100	2306184710	19020	19040	19040	19020	982
342	20241002	135000	2287501650	19040	19040	19050	19040	289
343	20241002	134900	2281998590	19040	19040	19040	19040	30
344	20241002	134800	2281427390	19050	19050	19050	19040	120
345	20241002	134700	2279142390	19050	19050	19050	19050	5
346	20241002	134600	2279047140	19040	19060	19060	19040	140
347	20241002	134500	2276380470	19060	19060	19060	19060	124
348	20241002	134400	2274017030	19060	19060	19070	19060	452
349	20241002	134300	2265397580	19060	19060	19060	19060	4
350	20241002	134200	2265321340	19070	19070	19070	19070	1
351	20241002	134100	2265302270	19070	19060	19070	19060	315
352	20241002	134000	2259295430	19060	19050	19060	19050	696
353	20241002	133900	2246029820	19060	19040	19060	19040	51
354	20241002	133800	2245058760	19070	19070	19070	19070	0
355	20241002	133700	2245058760	19070	19040	19070	19040	47
356	20241002	133600	2244163790	19070	19130	19130	19040	287
357	20241002	133500	2238694350	19070	19130	19130	19070	21
358	20241002	133400	2238293820	19130	19070	19130	19070	20
359	20241002	133300	2237912360	19130	19130	19130	19130	25
360	20241002	133200	2237434110	19070	19070	19070	19070	3
361	20241002	133100	2237376900	19130	19130	19130	19130	5
362	20241002	133000	2237281250	19130	19130	19130	19130	50
363	20241002	132900	2236324750	19150	19150	19150	19020	1041
364	20241002	132800	2216478190	19080	19120	19150	19080	454
365	20241002	132700	2207813310	19130	19150	19150	19130	51
366	20241002	132600	2206837660	19160	19160	19160	19160	0
367	20241002	132500	2206837660	19160	19160	19160	19160	0
368	20241002	132400	2206837660	19160	19160	19160	19160	97
369	20241002	132300	2204979140	19160	19160	19160	19160	0
370	20241002	132200	2204979140	19160	19160	19160	19160	191
371	20241002	132100	2201319580	19120	19120	19160	19120	152
372	20241002	132000	2198410440	19140	19140	19140	19140	0
373	20241002	131900	2198410440	19140	19140	19140	19140	208
374	20241002	131800	2194429320	19140	19080	19140	19080	12
375	20241002	131700	2194200240	19080	19090	19090	19080	192
376	20241002	131600	2190536660	19090	19120	19130	19090	385
377	20241002	131500	2183180860	19090	19130	19130	19090	466
378	20241002	131400	2174280000	19130	19120	19130	19120	24
379	20241002	131300	2173820980	19130	19130	19130	19130	7
380	20241002	131200	2173687070	19120	19130	19130	19120	27
381	20241002	131100	2173170710	19140	19140	19140	19140	50
382	20241002	131000	2172213710	19140	19140	19140	19140	0
383	20241002	130900	2172213710	19140	19140	19140	19140	3
384	20241002	130800	2172156290	19130	19130	19130	19130	0
385	20241002	130700	2172156290	19130	19140	19140	19130	7
386	20241002	130600	2172022370	19140	19140	19140	19140	0
387	20241002	130500	2172022370	19140	19140	19140	19140	1
388	20241002	130400	2172003230	19170	19150	19170	19150	63
389	20241002	130300	2170796760	19170	19170	19170	19170	3
390	20241002	130200	2170739250	19150	19170	19170	19150	110
391	20241002	130100	2168632320	19160	19170	19170	19160	46
392	20241002	130000	2167750950	19160	19150	19160	19150	232
393	20241002	125900	2163306800	19150	19150	19150	19150	113
394	20241002	125800	2161142850	19150	19150	19150	19150	129
395	20241002	125700	2158672500	19150	19120	19150	19100	280
396	20241002	125600	2153322700	19110	19150	19150	19110	101
397	20241002	125500	2151392540	19160	19160	19160	19100	206
398	20241002	125400	2147456280	19160	19130	19160	19120	169
399	20241002	125300	2144222580	19120	19120	19120	19120	400
400	20241002	125200	2136574580	19120	19130	19130	19120	57
401	20241002	125100	2135484340	19130	19150	19150	19130	80
402	20241002	125000	2133953040	19160	19160	19160	19160	101
403	20241002	124900	2132017880	19160	19160	19160	19160	40
404	20241002	124800	2131251480	19160	19170	19170	19160	298
405	20241002	124700	2125541450	19170	19160	19170	19160	33
406	20241002	124600	2124909040	19170	19170	19170	19170	20
407	20241002	124500	2124525640	19160	19160	19160	19160	0
408	20241002	124400	2124525640	19160	19170	19170	19160	52
409	20241002	124300	2123529300	19170	19170	19170	19170	104
410	20241002	124200	2121535620	19170	19170	19170	19170	307
411	20241002	124100	2115650430	19170	19170	19170	19170	0
412	20241002	124000	2115650430	19170	19170	19170	19170	30
413	20241002	123900	2115075330	19170	19170	19170	19170	0
414	20241002	123800	2115075330	19170	19170	19170	19170	0
415	20241002	123700	2115075330	19170	19170	19170	19170	10
416	20241002	123600	2114883630	19180	19170	19180	19070	556
417	20241002	123500	2104243020	19170	19170	19170	19170	1
418	20241002	123400	2104223850	19180	19180	19180	19180	14
419	20241002	123300	2103955330	19180	19170	19180	19170	123
420	20241002	123200	2101597150	19180	19160	19180	19160	504
421	20241002	123100	2091936320	19140	19140	19140	19140	10
422	20241002	123000	2091744920	19140	19140	19140	19140	0
423	20241002	122900	2091744920	19140	19160	19160	19140	180
424	20241002	122800	2088296190	19160	19160	19160	19070	548
425	20241002	122700	2077821550	19160	19140	19160	19140	287
426	20241002	122600	2072323880	19140	19160	19160	19140	259
427	20241002	122500	2067366530	19140	19170	19170	19140	53
428	20241002	122400	2066350710	19170	19170	19170	19170	20
429	20241002	122300	2065967310	19170	19150	19170	19150	763
430	20241002	122200	2051346830	19140	19140	19150	19140	281
431	20241002	122100	2045968450	19140	19070	19140	19070	1256
432	20241002	122000	2021987720	19070	19070	19070	19070	1
433	20241002	121900	2021968650	19050	19020	19050	19020	3460
434	20241002	121800	1956106510	19020	19020	19020	19020	156
435	20241002	121700	1953139390	19010	19010	19010	19010	0
436	20241002	121600	1953139390	19010	19010	19010	19010	2
437	20241002	121500	1953101370	19010	19010	19010	19010	2
438	20241002	121400	1953063350	19010	19010	19010	19010	15
439	20241002	121300	1952778200	19010	19020	19020	19010	161
440	20241002	121200	1949717190	19020	19020	19020	19020	5
441	20241002	121100	1949622090	19020	19000	19020	19000	23
442	20241002	121000	1949184930	19020	19020	19020	19020	0
443	20241002	120900	1949184930	19020	19000	19020	19000	50
444	20241002	120800	1948234670	19000	19000	19000	19000	2
445	20241002	120700	1948196670	19000	19010	19010	18990	252
446	20241002	120600	1943407540	19020	19020	19020	19020	96
447	20241002	120500	1941581620	19010	19010	19010	19010	12
448	20241002	120400	1941353500	19000	19000	19000	19000	0
449	20241002	120300	1941353500	19000	19000	19000	19000	35
450	20241002	120200	1940688500	19000	19010	19010	19000	241
451	20241002	120100	1936109410	19010	19010	19010	19010	25
452	20241002	120000	1935634160	19010	19010	19010	19010	5
453	20241002	115900	1935539110	19000	19000	19000	19000	0
454	20241002	115800	1935539110	19000	19000	19000	19000	270
455	20241002	115700	1930409110	19000	19010	19010	19000	106
456	20241002	115600	1928394150	19020	19020	19020	19020	1
457	20241002	115500	1928375130	19020	19000	19020	19000	3
458	20241002	115400	1928318110	18970	18990	18990	18970	200
459	20241002	115300	1924523990	19000	19020	19020	19000	344
460	20241002	115200	1917981970	19020	19020	19020	19020	0
461	20241002	115100	1917981970	19020	19010	19020	19010	67
462	20241002	115000	1916707830	19010	19010	19010	19010	0
463	20241002	114900	1916707830	19010	19010	19010	19010	0
464	20241002	114800	1916707830	19010	19010	19010	18970	15
465	20241002	114700	1916423010	19010	18970	19010	18970	52
466	20241002	114600	1915436490	18970	18980	18980	18970	16
467	20241002	114500	1915132940	19000	19000	19000	19000	111
468	20241002	114400	1913023940	19010	19020	19020	19010	3
469	20241002	114300	1912966890	18970	18980	18980	18970	32
470	20241002	114200	1912359750	18980	18980	18980	18980	1
471	20241002	114100	1912340770	19000	19000	19000	19000	1
472	20241002	114000	1912321770	19000	18990	19000	18980	170
473	20241002	113900	1909093660	19000	19000	19000	19000	0
474	20241002	113800	1909093660	19000	19000	19000	19000	23
475	20241002	113700	1908656660	19020	19020	19020	19020	2
476	20241002	113600	1908618620	19030	19030	19030	19030	5
477	20241002	113500	1908523470	19020	19020	19020	19020	133
478	20241002	113400	1905993810	19020	19030	19030	19020	192
479	20241002	113300	1902341900	19030	19030	19030	19030	0
480	20241002	113200	1902341900	19030	19020	19030	19020	8
481	20241002	113100	1902189720	19020	19020	19030	19010	209
482	20241002	113000	1898214640	19030	19000	19030	18990	31
483	20241002	112900	1897625650	19030	19030	19030	19030	193
484	20241002	112800	1893952860	19040	19030	19040	19000	101
485	20241002	112700	1892030840	19030	19000	19030	19000	156
486	20241002	112600	1889063960	19000	19000	19000	19000	24
487	20241002	112500	1888607960	19040	19040	19040	19040	1
488	20241002	112400	1888588920	19030	19040	19040	19030	2
489	20241002	112300	1888550850	19050	19050	19050	19050	0
490	20241002	112200	1888550850	19050	19050	19050	19050	0
491	20241002	112100	1888550850	19050	19050	19050	19050	7
492	20241002	112000	1888417500	19050	18980	19050	18980	139
493	20241002	111900	1885776350	19050	19030	19050	18940	1462
494	20241002	111800	1858083620	18940	18940	18940	18940	19
495	20241002	111700	1857723760	19030	18970	19030	18940	1024
496	20241002	111600	1838315850	19000	18990	19000	18960	743
497	20241002	111500	1824217380	19000	19000	19000	19000	49
498	20241002	111400	1823286380	19000	19010	19010	19000	315
499	20241002	111300	1817300780	19030	19050	19050	19030	105
500	20241002	111200	1815300600	19050	19050	19050	19050	1
501	20241002	111100	1815281550	19040	19040	19040	19040	1
502	20241002	111000	1815262510	19050	19050	19050	19050	5
503	20241002	110900	1815167260	19050	19050	19050	19050	0
504	20241002	110800	1815167260	19050	19020	19050	19020	293
505	20241002	110700	1809588820	19020	19010	19020	19010	11
506	20241002	110600	1809379700	19020	19020	19020	19020	42
507	20241002	110500	1808580860	19050	19050	19050	19050	280
508	20241002	110400	1803246860	19050	19050	19060	19050	1211
509	20241002	110300	1780169200	19050	19040	19050	19040	140
510	20241002	110200	1777503200	19050	19050	19050	19050	264
511	20241002	110100	1772474000	19040	19020	19040	19010	120
512	20241002	110000	1770191100	19020	19020	19020	19010	2173
513	20241002	105900	1728861700	19000	19000	19000	19000	100
514	20241002	105800	1726961700	19020	19050	19050	18980	1587
515	20241002	105700	1696788500	19050	19020	19050	19020	109
516	20241002	105600	1694712440	19020	19020	19020	19020	0
517	20241002	105500	1694712440	19020	19020	19020	19020	30
518	20241002	105400	1694141840	19010	19010	19010	19010	220
519	20241002	105300	1689959640	19030	19020	19030	19020	109
520	20241002	105200	1687886270	19060	19030	19060	19000	101
521	20241002	105100	1685965740	19070	19070	19070	19060	1128
522	20241002	105000	1664455050	19060	19030	19060	19010	242
523	20241002	104900	1659847160	19060	19050	19060	19050	171
524	20241002	104800	1656589560	19050	19020	19050	19010	148
525	20241002	104700	1653772820	19030	19010	19030	19010	14
526	20241002	104600	1653506460	19030	19030	19030	19030	35
527	20241002	104500	1652840410	19030	19000	19030	19000	92
528	20241002	104400	1651090630	19020	19020	19020	19020	1
529	20241002	104300	1651071610	19020	19030	19030	19020	51
530	20241002	104200	1650101580	19030	19030	19030	19030	2
531	20241002	104100	1650063520	18970	19030	19030	18970	95
532	20241002	104000	1648255850	19030	19030	19030	19030	0
533	20241002	103900	1648255850	19030	18970	19030	18970	499
534	20241002	103800	1638772160	19000	18990	19000	18980	214
535	20241002	103700	1634708390	18990	19010	19010	18990	119
536	20241002	103600	1632446660	19000	19000	19000	19000	0
537	20241002	103500	1632446660	19000	19030	19030	18990	75
538	20241002	103400	1631020140	19030	18980	19030	18980	194
539	20241002	103300	1627334100	18980	18970	18980	18970	200
540	20241002	103200	1623539100	18970	18970	18970	18970	0
541	20241002	103100	1623539100	18970	18970	18980	18970	172
542	20241002	103000	1620275700	18990	18970	18990	18910	413
543	20241002	102900	1612444380	18980	18990	18990	18920	606
544	20241002	102800	1600947700	18990	18990	18990	18920	634
545	20241002	102700	1588923540	18930	19020	19040	18930	131
546	20241002	102600	1586436020	18950	19000	19000	18950	191
547	20241002	102500	1582812020	18930	18960	18960	18930	1700
548	20241002	102400	1550604900	19000	19020	19020	19000	197
549	20241002	102300	1546859980	19000	19000	19000	19000	0
550	20241002	102200	1546859980	19000	19000	19000	19000	0
551	20241002	102100	1546859980	19000	19040	19040	19000	38
552	20241002	102000	1546137500	19040	19040	19040	19040	55
553	20241002	101900	1545090300	19050	19050	19050	19050	1
554	20241002	101800	1545071250	18910	19060	19060	18910	1316
555	20241002	101700	1520034230	19050	19030	19050	19020	668
556	20241002	101600	1507311180	19040	19040	19040	19040	54
557	20241002	101500	1506283020	19040	19040	19040	19040	23
558	20241002	101400	1505845100	19040	19020	19050	19020	1121
559	20241002	101300	1484517610	19020	19000	19030	18860	4375
560	20241002	101200	1401532150	18990	19000	19000	18990	141
561	20241002	101100	1398853300	19000	18960	19000	18960	1506
562	20241002	101000	1370288840	18960	18960	18960	18950	158
563	20241002	100900	1367293230	18960	18950	18960	18950	345
564	20241002	100800	1360754050	18950	18950	18950	18950	0
565	20241002	100700	1360754050	18950	18950	18960	18950	356
566	20241002	100600	1354007720	18960	18950	18960	18950	102
567	20241002	100500	1352074790	18940	18950	18950	18940	23
568	20241002	100400	1351639090	18950	18910	18950	18910	8
569	20241002	100300	1351487570	18950	18960	18960	18900	580
570	20241002	100200	1340491960	18950	18960	18960	18950	7
571	20241002	100100	1340359250	18970	18930	18970	18930	5
572	20241002	100000	1340264440	18930	18900	18930	18880	247
573	20241002	095900	1335593760	18880	18860	18880	18860	1342
574	20241002	095800	1310274280	18850	18870	18870	18850	625
575	20241002	095700	1298486860	18860	18880	18880	18860	93
576	20241002	095600	1296731890	18880	18870	18880	18870	445
577	20241002	095500	1288334720	18870	18880	18880	18870	133
578	20241002	095400	1285824190	18910	18880	18910	18880	102
579	20241002	095300	1283898370	18880	18860	18880	18860	311
580	20241002	095200	1278032740	18860	18870	18870	18860	70
581	20241002	095100	1276712320	18870	18880	18880	18860	795
582	20241002	095000	1261710660	18910	18910	18910	18900	387
583	20241002	094900	1254395690	18910	18910	18910	18910	656
584	20241002	094800	1241990730	18920	18960	18960	18920	550
585	20241002	094700	1231579480	18930	18960	18980	18930	572
586	20241002	094600	1220738830	18960	18930	18990	18930	683
587	20241002	094500	1207777440	18930	18950	18950	18930	14
588	20241002	094400	1207512390	18950	18950	18980	18950	131
589	20241002	094300	1205028470	18950	18950	18990	18950	85
590	20241002	094200	1203417680	18940	18980	18980	18930	143
591	20241002	094100	1200703950	18930	18850	18930	18850	790
592	20241002	094000	1185774570	18850	18880	18880	18850	516
593	20241002	093900	1176044400	18880	18850	18880	18850	903
594	20241002	093800	1159016430	18850	18840	18850	18840	168
595	20241002	093700	1155850490	18850	18850	18850	18850	32
596	20241002	093600	1155247290	18850	18850	18850	18840	92
597	20241002	093500	1153513350	18850	18830	18850	18830	435
598	20241002	093400	1145320380	18830	18850	18850	18830	360
599	20241002	093300	1138539080	18840	18830	18840	18830	853
600	20241002	093200	1122475670	18830	18840	18840	18830	514
601	20241002	093100	1112792680	18840	18850	18860	18840	1470
602	20241002	093000	1085082370	18860	18880	18880	18850	443
603	20241002	092900	1076727070	18880	18860	18880	18860	83
604	20241002	092800	1075161490	18860	18880	18890	18860	241
605	20241002	092700	1070612920	18890	18880	18890	18860	68
606	20241002	092600	1069330010	18900	18860	18900	18850	652
607	20241002	092500	1057032410	18850	18830	18860	18830	519
608	20241002	092400	1047249750	18850	18830	18850	18830	691
609	20241002	092300	1034235700	18830	18850	18850	18830	427
610	20241002	092200	1026193020	18850	18900	18900	18830	1358
611	20241002	092100	1000609700	18850	18850	18920	18850	1027
612	20241002	092000	981234580	18850	18850	18850	18830	508
613	20241002	091900	971658860	18830	18850	18850	18810	813
614	20241002	091800	956341690	18850	18830	18850	18810	943
615	20241002	091700	938597200	18810	18850	18850	18810	537
616	20241002	091600	928487650	18850	18880	18890	18850	795
617	20241002	091500	913483320	18880	18850	18880	18750	1279
618	20241002	091400	889466270	18860	18880	18900	18780	9223
619	20241002	091300	715745790	18870	18910	18910	18850	4964
620	20241002	091200	622063820	18920	18930	18930	18900	5461
621	20241002	091100	518793480	18930	19000	19000	18930	5244
622	20241002	091000	419387260	19000	18960	19010	18960	449
623	20241002	090900	410865940	19010	18960	19010	18940	1052
624	20241002	090800	390924750	18940	19150	19150	18940	3545
625	20241002	090700	323576880	19100	19210	19210	19030	2903
626	20241002	090600	268083440	19210	19190	19230	19100	755
627	20241002	090500	253623790	19080	19140	19190	19070	1186
628	20241002	090400	230917800	19140	19000	19140	18920	1255
629	20241002	090300	207012580	19000	18970	19040	18900	1867
630	20241002	090200	171621720	18980	18890	18980	18890	422
631	20241002	090100	163632030	18900	18930	18980	18870	4051
632	20241002	090000	87086160	18930	19000	19010	18910	4549