KissMeData/048410/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	193800	2247712680	18910	18910	18910	18910	8716
3	20241008	193700	2247712680	18910	18910	18910	18910	0
4	20241008	193600	2247712680	18910	18910	18910	18910	0
5	20241008	193500	2247712680	18910	18910	18910	18910	0
6	20241008	193400	2247712680	18910	18910	18910	18910	0
7	20241008	193300	2247712680	18910	18910	18910	18910	0
8	20241008	193200	2247712680	18910	18910	18910	18910	0
9	20241008	193100	2247712680	18910	18910	18910	18910	0
10	20241008	193000	2247712680	18910	18910	18910	18910	0
11	20241008	192900	2247712680	18910	18910	18910	18910	0
12	20241008	192800	2247712680	18910	18910	18910	18910	0
13	20241008	192700	2247712680	18910	18910	18910	18910	0
14	20241008	192600	2247712680	18910	18910	18910	18910	0
15	20241008	192500	2247712680	18910	18910	18910	18910	0
16	20241008	192400	2247712680	18910	18910	18910	18910	0
17	20241008	192300	2247712680	18910	18910	18910	18910	0
18	20241008	192200	2247712680	18910	18910	18910	18910	0
19	20241008	192100	2247712680	18910	18910	18910	18910	0
20	20241008	192000	2247712680	18910	18910	18910	18910	0
21	20241008	191900	2247712680	18910	18910	18910	18910	0
22	20241008	191800	2247712680	18910	18910	18910	18910	0
23	20241008	191700	2247712680	18910	18910	18910	18910	0
24	20241008	191600	2247712680	18910	18910	18910	18910	0
25	20241008	191500	2247712680	18910	18910	18910	18910	0
26	20241008	191400	2247712680	18910	18910	18910	18910	0
27	20241008	191300	2247712680	18910	18910	18910	18910	0
28	20241008	191200	2247712680	18910	18910	18910	18910	0
29	20241008	191100	2247712680	18910	18910	18910	18910	0
30	20241008	191000	2247712680	18910	18910	18910	18910	0
31	20241008	190900	2247712680	18910	18910	18910	18910	0
32	20241008	190800	2247712680	18910	18910	18910	18910	8716
33	20241008	190700	2247712680	18910	18910	18910	18910	0
34	20241008	190600	2247712680	18910	18910	18910	18910	0
35	20241008	190500	2247712680	18910	18910	18910	18910	0
36	20241008	190400	2247712680	18910	18910	18910	18910	0
37	20241008	190300	2247712680	18910	18910	18910	18910	0
38	20241008	190200	2247712680	18910	18910	18910	18910	0
39	20241008	190100	2247712680	18910	18910	18910	18910	0
40	20241008	190000	2247712680	18910	18910	18910	18910	0
41	20241008	185900	2247712680	18910	18910	18910	18910	0
42	20241008	185800	2247712680	18910	18910	18910	18910	0
43	20241008	185700	2247712680	18910	18910	18910	18910	0
44	20241008	185600	2247712680	18910	18910	18910	18910	0
45	20241008	185500	2247712680	18910	18910	18910	18910	0
46	20241008	185400	2247712680	18910	18910	18910	18910	0
47	20241008	185300	2247712680	18910	18910	18910	18910	0
48	20241008	185200	2247712680	18910	18910	18910	18910	0
49	20241008	185100	2247712680	18910	18910	18910	18910	0
50	20241008	185000	2247712680	18910	18910	18910	18910	0
51	20241008	184900	2247712680	18910	18910	18910	18910	0
52	20241008	184800	2247712680	18910	18910	18910	18910	0
53	20241008	184700	2247712680	18910	18910	18910	18910	0
54	20241008	184600	2247712680	18910	18910	18910	18910	0
55	20241008	184500	2247712680	18910	18910	18910	18910	0
56	20241008	184400	2247712680	18910	18910	18910	18910	0
57	20241008	184300	2247712680	18910	18910	18910	18910	0
58	20241008	184200	2247712680	18910	18910	18910	18910	0
59	20241008	184100	2247712680	18910	18910	18910	18910	0
60	20241008	184000	2247712680	18910	18910	18910	18910	0
61	20241008	183900	2247712680	18910	18910	18910	18910	0
62	20241008	183800	2247712680	18910	18910	18910	18910	8716
63	20241008	183700	2247712680	18910	18910	18910	18910	0
64	20241008	183600	2247712680	18910	18910	18910	18910	0
65	20241008	183500	2247712680	18910	18910	18910	18910	0
66	20241008	183400	2247712680	18910	18910	18910	18910	0
67	20241008	183300	2247712680	18910	18910	18910	18910	0
68	20241008	183200	2247712680	18910	18910	18910	18910	0
69	20241008	183100	2247712680	18910	18910	18910	18910	0
70	20241008	183000	2247712680	18910	18910	18910	18910	0
71	20241008	182900	2247712680	18910	18910	18910	18910	0
72	20241008	182800	2247712680	18910	18910	18910	18910	0
73	20241008	182700	2247712680	18910	18910	18910	18910	0
74	20241008	182600	2247712680	18910	18910	18910	18910	0
75	20241008	182500	2247712680	18910	18910	18910	18910	0
76	20241008	182400	2247712680	18910	18910	18910	18910	0
77	20241008	182300	2247712680	18910	18910	18910	18910	0
78	20241008	182200	2247712680	18910	18910	18910	18910	0
79	20241008	182100	2247712680	18910	18910	18910	18910	0
80	20241008	182000	2247712680	18910	18910	18910	18910	0
81	20241008	181900	2247712680	18910	18910	18910	18910	0
82	20241008	181800	2247712680	18910	18910	18910	18910	0
83	20241008	181700	2247712680	18910	18910	18910	18910	0
84	20241008	181600	2247712680	18910	18910	18910	18910	0
85	20241008	181500	2247712680	18910	18910	18910	18910	0
86	20241008	181400	2247712680	18910	18910	18910	18910	0
87	20241008	181300	2247712680	18910	18910	18910	18910	0
88	20241008	181200	2247712680	18910	18910	18910	18910	0
89	20241008	181100	2247712680	18910	18910	18910	18910	0
90	20241008	181000	2247712680	18910	18910	18910	18910	0
91	20241008	180900	2247712680	18910	18910	18910	18910	0
92	20241008	180800	2247712680	18910	18910	18910	18910	8716
93	20241008	180700	2247712680	18910	18910	18910	18910	0
94	20241008	180600	2247712680	18910	18910	18910	18910	0
95	20241008	180500	2247712680	18910	18910	18910	18910	0
96	20241008	180400	2247712680	18910	18910	18910	18910	0
97	20241008	180300	2247712680	18910	18910	18910	18910	0
98	20241008	180200	2247712680	18910	18910	18910	18910	0
99	20241008	180100	2247712680	18910	18910	18910	18910	0
100	20241008	180000	2247712680	18910	18910	18910	18910	0
101	20241008	175900	2247712680	18910	18910	18910	18910	0
102	20241008	175800	2247712680	18910	18910	18910	18910	0
103	20241008	175700	2247712680	18910	18910	18910	18910	0
104	20241008	175600	2247712680	18910	18910	18910	18910	0
105	20241008	175500	2247712680	18910	18910	18910	18910	0
106	20241008	175400	2247712680	18910	18910	18910	18910	0
107	20241008	175300	2247712680	18910	18910	18910	18910	0
108	20241008	175200	2247712680	18910	18910	18910	18910	0
109	20241008	175100	2247712680	18910	18910	18910	18910	0
110	20241008	175000	2247712680	18910	18910	18910	18910	0
111	20241008	174900	2247712680	18910	18910	18910	18910	0
112	20241008	174800	2247712680	18910	18910	18910	18910	0
113	20241008	174700	2247712680	18910	18910	18910	18910	0
114	20241008	174600	2247712680	18910	18910	18910	18910	0
115	20241008	174500	2247712680	18910	18910	18910	18910	0
116	20241008	174400	2247712680	18910	18910	18910	18910	0
117	20241008	174300	2247712680	18910	18910	18910	18910	0
118	20241008	174200	2247712680	18910	18910	18910	18910	0
119	20241008	174100	2247712680	18910	18910	18910	18910	0
120	20241008	174000	2247712680	18910	18910	18910	18910	0
121	20241008	173900	2247712680	18910	18910	18910	18910	0
122	20241008	173800	2247712680	18910	18910	18910	18910	8716
123	20241008	173700	2247712680	18910	18910	18910	18910	0
124	20241008	173600	2247712680	18910	18910	18910	18910	0
125	20241008	173500	2247712680	18910	18910	18910	18910	0
126	20241008	173400	2247712680	18910	18910	18910	18910	0
127	20241008	173300	2247712680	18910	18910	18910	18910	0
128	20241008	173200	2247712680	18910	18910	18910	18910	0
129	20241008	173100	2247712680	18910	18910	18910	18910	0
130	20241008	173000	2247712680	18910	18910	18910	18910	0
131	20241008	172900	2247712680	18910	18910	18910	18910	0
132	20241008	172800	2247712680	18910	18910	18910	18910	0
133	20241008	172700	2247712680	18910	18910	18910	18910	0
134	20241008	172600	2247712680	18910	18910	18910	18910	0
135	20241008	172500	2247712680	18910	18910	18910	18910	0
136	20241008	172400	2247712680	18910	18910	18910	18910	0
137	20241008	172300	2247712680	18910	18910	18910	18910	0
138	20241008	172200	2247712680	18910	18910	18910	18910	0
139	20241008	172100	2247712680	18910	18910	18910	18910	0
140	20241008	172000	2247712680	18910	18910	18910	18910	0
141	20241008	171900	2247712680	18910	18910	18910	18910	0
142	20241008	171800	2247712680	18910	18910	18910	18910	0
143	20241008	171700	2247712680	18910	18910	18910	18910	0
144	20241008	171600	2247712680	18910	18910	18910	18910	0
145	20241008	171500	2247712680	18910	18910	18910	18910	0
146	20241008	171400	2247712680	18910	18910	18910	18910	0
147	20241008	171300	2247712680	18910	18910	18910	18910	0
148	20241008	171200	2247712680	18910	18910	18910	18910	0
149	20241008	171100	2247712680	18910	18910	18910	18910	0
150	20241008	171000	2247712680	18910	18910	18910	18910	0
151	20241008	170900	2247712680	18910	18910	18910	18910	0
152	20241008	170800	2247712680	18910	18910	18910	18910	8716
153	20241008	170700	2247712680	18910	18910	18910	18910	0
154	20241008	170600	2247712680	18910	18910	18910	18910	0
155	20241008	170500	2247712680	18910	18910	18910	18910	0
156	20241008	170400	2247712680	18910	18910	18910	18910	0
157	20241008	170300	2247712680	18910	18910	18910	18910	0
158	20241008	170200	2247712680	18910	18910	18910	18910	0
159	20241008	170100	2247712680	18910	18910	18910	18910	0
160	20241008	170000	2247712680	18910	18910	18910	18910	0
161	20241008	165900	2247712680	18910	18910	18910	18910	0
162	20241008	165800	2247712680	18910	18910	18910	18910	0
163	20241008	165700	2247712680	18910	18910	18910	18910	0
164	20241008	165600	2247712680	18910	18910	18910	18910	0
165	20241008	165500	2247712680	18910	18910	18910	18910	0
166	20241008	165400	2247712680	18910	18910	18910	18910	0
167	20241008	165300	2247712680	18910	18910	18910	18910	0
168	20241008	165200	2247712680	18910	18910	18910	18910	0
169	20241008	165100	2247712680	18910	18910	18910	18910	0
170	20241008	165000	2247712680	18910	18910	18910	18910	0
171	20241008	164900	2247712680	18910	18910	18910	18910	0
172	20241008	164800	2247712680	18910	18910	18910	18910	0
173	20241008	164700	2247712680	18910	18910	18910	18910	0
174	20241008	164600	2247712680	18910	18910	18910	18910	0
175	20241008	164500	2247712680	18910	18910	18910	18910	0
176	20241008	164400	2247712680	18910	18910	18910	18910	0
177	20241008	164300	2247712680	18910	18910	18910	18910	0
178	20241008	164200	2247712680	18910	18910	18910	18910	0
179	20241008	164100	2247712680	18910	18910	18910	18910	0
180	20241008	164000	2247712680	18910	18910	18910	18910	0
181	20241008	163900	2247712680	18910	18910	18910	18910	0
182	20241008	163800	2247712680	18910	18910	18910	18910	8716
183	20241008	163700	2247712680	18910	18910	18910	18910	0
184	20241008	163600	2247712680	18910	18910	18910	18910	0
185	20241008	163500	2247712680	18910	18910	18910	18910	0
186	20241008	163400	2247712680	18910	18910	18910	18910	0
187	20241008	163300	2247712680	18910	18910	18910	18910	0
188	20241008	163200	2247712680	18910	18910	18910	18910	0
189	20241008	163100	2247712680	18910	18910	18910	18910	0
190	20241008	163000	2247712680	18910	18910	18910	18910	0
191	20241008	162900	2247712680	18910	18910	18910	18910	0
192	20241008	162800	2247712680	18910	18910	18910	18910	0
193	20241008	162700	2247712680	18910	18910	18910	18910	0
194	20241008	162600	2247712680	18910	18910	18910	18910	0
195	20241008	162500	2247712680	18910	18910	18910	18910	0
196	20241008	162400	2247712680	18910	18910	18910	18910	0
197	20241008	162300	2247712680	18910	18910	18910	18910	0
198	20241008	162200	2247712680	18910	18910	18910	18910	0
199	20241008	162100	2247712680	18910	18910	18910	18910	0
200	20241008	162000	2247712680	18910	18910	18910	18910	0
201	20241008	161900	2247712680	18910	18910	18910	18910	0
202	20241008	161800	2247712680	18910	18910	18910	18910	0
203	20241008	161700	2247712680	18910	18910	18910	18910	0
204	20241008	161600	2247712680	18910	18910	18910	18910	0
205	20241008	161500	2247712680	18910	18910	18910	18910	0
206	20241008	161400	2247712680	18910	18910	18910	18910	0
207	20241008	161300	2247712680	18910	18910	18910	18910	0
208	20241008	161200	2247712680	18910	18910	18910	18910	0
209	20241008	161100	2247712680	18910	18910	18910	18910	0
210	20241008	161000	2247712680	18910	18910	18910	18910	0
211	20241008	160900	2247712680	18910	18910	18910	18910	0
212	20241008	160800	2247712680	18910	18910	18910	18910	8716
213	20241008	160700	2247712680	18910	18910	18910	18910	0
214	20241008	160600	2247712680	18910	18910	18910	18910	0
215	20241008	160500	2247712680	18910	18910	18910	18910	0
216	20241008	160400	2247712680	18910	18910	18910	18910	0
217	20241008	160300	2247712680	18910	18910	18910	18910	0
218	20241008	160200	2247712680	18910	18910	18910	18910	0
219	20241008	160100	2247712680	18910	18910	18910	18910	0
220	20241008	160000	2247712680	18910	18910	18910	18910	0
221	20241008	155900	2247712680	18910	18910	18910	18910	0
222	20241008	155800	2247712680	18910	18910	18910	18910	0
223	20241008	155700	2247712680	18910	18910	18910	18910	0
224	20241008	155600	2247712680	18910	18910	18910	18910	0
225	20241008	155500	2247712680	18910	18910	18910	18910	0
226	20241008	155400	2247712680	18910	18910	18910	18910	0
227	20241008	155300	2247712680	18910	18910	18910	18910	0
228	20241008	155200	2247712680	18910	18910	18910	18910	0
229	20241008	155100	2247712680	18910	18910	18910	18910	0
230	20241008	155000	2247712680	18910	18910	18910	18910	0
231	20241008	154900	2247712680	18910	18910	18910	18910	0
232	20241008	154800	2247712680	18910	18910	18910	18910	0
233	20241008	154700	2247712680	18910	18910	18910	18910	0
234	20241008	154600	2247712680	18910	18910	18910	18910	0
235	20241008	154500	2247712680	18910	18910	18910	18910	0
236	20241008	154400	2247712680	18910	18910	18910	18910	0
237	20241008	154300	2247712680	18910	18910	18910	18910	0
238	20241008	154200	2247712680	18910	18910	18910	18910	0
239	20241008	154100	2247712680	18910	18910	18910	18910	0
240	20241008	154000	2247712680	18910	18910	18910	18910	0
241	20241008	153900	2247712680	18910	18910	18910	18910	0
242	20241008	153800	2247712680	18910	18910	18910	18910	8716
243	20241008	153700	2247712680	18910	18910	18910	18910	0
244	20241008	153600	2247712680	18910	18910	18910	18910	0
245	20241008	153500	2247712680	18910	18910	18910	18910	0
246	20241008	153400	2247712680	18910	18910	18910	18910	0
247	20241008	153300	2247712680	18910	18910	18910	18910	0
248	20241008	153200	2247712680	18910	18910	18910	18910	0
249	20241008	153100	2247712680	18910	18910	18910	18910	0
250	20241008	153000	2247712680	18910	18910	18910	18910	8716
251	20241008	152900	2082893120	18960	18960	18960	18960	0
252	20241008	152800	2082893120	18960	18960	18960	18960	0
253	20241008	152700	2082893120	18960	18960	18960	18960	0
254	20241008	152600	2082893120	18960	18960	18960	18960	0
255	20241008	152500	2082893120	18960	18960	18960	18960	0
256	20241008	152400	2082893120	18960	18960	18960	18960	0
257	20241008	152300	2082893120	18960	18960	18960	18960	0
258	20241008	152200	2082893120	18960	18960	18960	18960	0
259	20241008	152100	2082893120	18960	18960	18960	18960	0
260	20241008	152000	2082893120	18960	18960	18960	18960	0
261	20241008	151900	2082893120	18960	18960	18960	18920	30
262	20241008	151800	2082324560	18940	18930	18940	18920	1182
263	20241008	151700	2059955390	18930	18930	18960	18930	235
264	20241008	151600	2055506310	18960	18950	18970	18930	150
265	20241008	151500	2052664520	18970	18960	18980	18960	7
266	20241008	151400	2052531750	18980	18970	18980	18970	283
267	20241008	151300	2047163230	18970	18970	18970	18970	72
268	20241008	151200	2045797390	18970	18980	18980	18970	277
269	20241008	151100	2040541040	18980	18950	18980	18950	1362
270	20241008	151000	2014709450	18960	18940	18960	18940	1008
271	20241008	150900	1995603070	18950	18960	18960	18950	111
272	20241008	150800	1993499610	18950	18920	18950	18920	850
273	20241008	150700	1977410950	18930	18930	18930	18920	507
274	20241008	150600	1967818340	18930	18930	18930	18930	427
275	20241008	150500	1959735230	18940	18940	18940	18940	20
276	20241008	150400	1959356430	18950	18950	18950	18950	19
277	20241008	150300	1958996380	18960	18960	18960	18960	5
278	20241008	150200	1958901580	18960	18960	18960	18950	202
279	20241008	150100	1955073660	18950	18920	18950	18920	306
280	20241008	150000	1949277960	18920	18950	18950	18920	107
281	20241008	145900	1947251780	18950	18950	18950	18950	4
282	20241008	145800	1947175980	18920	18940	18950	18920	1500
283	20241008	145700	1918786710	18940	18940	18940	18940	1122
284	20241008	145600	1897536030	18940	18960	18960	18940	6408
285	20241008	145500	1776104450	18950	18950	18960	18950	128
286	20241008	145400	1773678820	18960	18960	18960	18960	194
287	20241008	145300	1770000580	18950	18970	18970	18950	110
288	20241008	145200	1767914080	18970	18950	18970	18950	139
289	20241008	145100	1765279030	18960	18960	18960	18950	37
290	20241008	145000	1764577610	18950	18950	18950	18950	5
291	20241008	144900	1764482860	18960	18960	18960	18960	6
292	20241008	144800	1764369100	18950	18960	18960	18950	43
293	20241008	144700	1763554020	18960	18950	18960	18950	278
294	20241008	144600	1758285910	18950	18950	18950	18950	207
295	20241008	144500	1754363260	18960	18960	18960	18960	484
296	20241008	144400	1745186620	18960	18960	18960	18950	307
297	20241008	144300	1739366240	18950	18950	18960	18950	123
298	20241008	144200	1737034870	18960	18950	18960	18950	316
299	20241008	144100	1731044170	18960	18950	18960	18950	87
300	20241008	144000	1729395510	18960	18950	18960	18950	1039
301	20241008	143900	1709706450	18950	18950	18960	18950	366
302	20241008	143800	1702769750	18960	18960	18960	18950	60
303	20241008	143700	1701632530	18960	18950	18960	18950	45
304	20241008	143600	1700779760	18960	18960	18960	18950	430
305	20241008	143500	1692628520	18970	18970	18970	18970	57
306	20241008	143400	1691547230	18970	18970	18970	18970	163
307	20241008	143300	1688455120	18970	18970	18970	18970	500
308	20241008	143200	1678970120	18980	18980	18980	18980	197
309	20241008	143100	1675231060	18980	18960	18980	18960	598
310	20241008	143000	1663887340	18960	18960	18960	18960	33
311	20241008	142900	1663261660	18970	18970	18970	18960	49
312	20241008	142800	1662332590	18970	18960	18970	18960	38
313	20241008	142700	1661612090	18960	18960	18970	18960	503
314	20241008	142600	1652075180	18960	18960	18960	18960	35
315	20241008	142500	1651411580	18960	18970	18970	18950	76
316	20241008	142400	1649970930	18950	18950	18950	18950	32
317	20241008	142300	1649364530	18950	18980	18980	18950	87
318	20241008	142200	1647714450	18950	18950	18980	18950	74
319	20241008	142100	1646312120	18950	18980	18980	18950	41
320	20241008	142000	1645535080	18970	18970	18970	18970	71
321	20241008	141900	1644188210	18940	18930	18940	18930	78
322	20241008	141800	1642711460	18930	18970	18970	18930	108
323	20241008	141700	1640664060	18980	18980	18980	18970	172
324	20241008	141600	1637399920	18980	18970	18980	18970	300
325	20241008	141500	1631707490	18970	18950	18970	18950	117
326	20241008	141400	1629488420	18930	18920	18930	18920	340
327	20241008	141300	1623052590	18930	18930	18930	18920	66
328	20241008	141200	1621803580	18920	18940	18940	18920	53
329	20241008	141100	1620800770	18920	18920	18920	18920	44
330	20241008	141000	1619968290	18920	18920	18920	18920	34
331	20241008	140900	1619325010	18920	18920	18920	18920	44
332	20241008	140800	1618492530	18920	18960	18960	18920	45
333	20241008	140700	1617641070	18920	18920	18920	18920	35
334	20241008	140600	1616978870	18920	18930	18930	18920	505
335	20241008	140500	1607420340	18930	18940	18940	18930	48
336	20241008	140400	1606511600	18930	18960	18960	18930	555
337	20241008	140300	1596004250	18960	18950	18960	18950	47
338	20241008	140200	1595113500	18940	18930	18940	18930	70
339	20241008	140100	1593788080	18980	18970	18980	18940	138
340	20241008	140000	1591171080	18940	18980	18980	18940	62
341	20241008	135900	1589996480	18940	18980	18980	18940	40
342	20241008	135800	1589238840	18940	18980	18980	18940	553
343	20241008	135700	1578759780	18960	18950	18980	18950	177
344	20241008	135600	1575405580	18960	18960	18960	18960	100
345	20241008	135500	1573509580	18970	18970	18970	18970	149
346	20241008	135400	1570683050	18980	18980	18980	18980	1
347	20241008	135300	1570664070	18980	18980	18980	18980	1
348	20241008	135200	1570645090	18970	18980	18980	18970	128
349	20241008	135100	1568216920	18980	18970	18980	18970	2
350	20241008	135000	1568178970	18950	18940	18950	18930	618
351	20241008	134900	1556468610	18950	18950	18950	18930	102
352	20241008	134800	1554537340	18950	18950	18950	18940	49
353	20241008	134700	1553609210	18950	18920	18950	18920	140
354	20241008	134600	1550960290	18950	18930	18950	18920	277
355	20241008	134500	1545717000	18920	18930	18930	18920	3024
356	20241008	134400	1488493100	18950	18930	18950	18930	40
357	20241008	134300	1487735860	18930	18930	18930	18930	63
358	20241008	134200	1486543270	18930	18930	18950	18930	339
359	20241008	134100	1480125980	18950	18930	18950	18930	39
360	20241008	134000	1479387690	18940	18950	18950	18940	11
361	20241008	133900	1479179340	18930	18930	18930	18930	176
362	20241008	133800	1475847660	18930	18940	18940	18930	98
363	20241008	133700	1473992320	18940	18950	18950	18940	2049
364	20241008	133600	1435179120	18950	18950	18950	18950	38
365	20241008	133500	1434459020	18960	18960	18960	18950	40
366	20241008	133400	1433700990	18960	18960	18960	18960	71
367	20241008	133300	1432354830	18950	18980	18980	18950	135
368	20241008	133200	1429793780	18980	18980	18980	18980	38
369	20241008	133100	1429072540	18980	18980	18980	18980	0
370	20241008	133000	1429072540	18980	18990	18990	18980	54
371	20241008	132900	1428047120	18990	18980	18990	18980	58
372	20241008	132800	1426946100	18980	18980	18980	18980	68
373	20241008	132700	1425655460	18990	18990	18990	18990	1
374	20241008	132600	1425636470	18990	18990	18990	18990	1
375	20241008	132500	1425617480	18950	18940	18950	18940	377
376	20241008	132400	1418474090	18940	18950	18950	18940	157
377	20241008	132300	1415499320	18950	18950	18950	18940	197
378	20241008	132200	1411766560	18950	18980	18980	18950	87
379	20241008	132100	1410117760	18990	18990	18990	18990	10
380	20241008	132000	1409927860	19000	18950	19000	18950	319
381	20241008	131900	1403871550	18990	18940	18990	18940	58
382	20241008	131800	1402772490	18940	19000	19000	18940	90
383	20241008	131700	1401067770	18940	18950	19000	18940	248
384	20241008	131600	1396368080	18950	18990	19000	18940	48
385	20241008	131500	1395458500	18940	18950	19000	18940	269
386	20241008	131400	1390351440	19000	19000	19000	18940	38
387	20241008	131300	1389631540	18940	18940	18940	18940	131
388	20241008	131200	1387150400	18940	18940	19000	18940	397
389	20241008	131100	1379611840	18940	18950	19000	18940	65
390	20241008	131000	1378380320	18960	19000	19000	18960	41
391	20241008	130900	1377602920	18950	18960	18960	18950	105
392	20241008	130800	1375612500	18960	19000	19000	18960	39
393	20241008	130700	1374872940	19000	19000	19000	18960	584
394	20241008	130600	1363778640	18980	18990	19000	18980	42
395	20241008	130500	1362981350	18990	18990	18990	18990	0
396	20241008	130400	1362981350	18990	18990	18990	18990	176
397	20241008	130300	1359639110	18990	19000	19000	18990	285
398	20241008	130200	1354226110	19010	19010	19010	19010	1
399	20241008	130100	1354207100	19000	19000	19000	19000	577
400	20241008	130000	1343244100	19000	19000	19000	19000	76
401	20241008	125900	1341800100	18990	18990	18990	18990	0
402	20241008	125800	1341800100	18990	18990	18990	18990	270
403	20241008	125700	1336672800	19000	19000	19000	19000	201
404	20241008	125600	1332853800	18990	18990	18990	18990	44
405	20241008	125500	1332018240	18990	18990	18990	18990	79
406	20241008	125400	1330518030	18990	18990	18990	18990	110
407	20241008	125300	1328429130	18990	18990	18990	18990	10
408	20241008	125200	1328239230	19000	19000	19000	19000	22
409	20241008	125100	1327821230	19000	19000	19000	19000	0
410	20241008	125000	1327821230	19000	19000	19000	19000	0
411	20241008	124900	1327821230	19000	19000	19000	19000	1
412	20241008	124800	1327802230	19000	19000	19000	19000	404
413	20241008	124700	1320126230	19000	19000	19000	19000	0
414	20241008	124600	1320126230	19000	19000	19000	19000	0
415	20241008	124500	1320126230	19000	19000	19000	19000	101
416	20241008	124400	1318207230	19000	19000	19000	19000	20
417	20241008	124300	1317827230	18970	19000	19000	18970	105
418	20241008	124200	1315835140	19000	19000	19000	19000	20
419	20241008	124100	1315455140	19000	18990	19000	18990	234
420	20241008	124000	1311011460	19000	19000	19000	19000	54
421	20241008	123900	1309985460	19000	19000	19000	19000	76
422	20241008	123800	1308541460	19000	19000	19000	19000	21
423	20241008	123700	1308142460	19000	19000	19000	19000	31
424	20241008	123600	1307553460	19000	18960	19000	18960	181
425	20241008	123500	1304121660	19000	19000	19000	19000	1
426	20241008	123400	1304102660	19000	18950	19000	18950	2
427	20241008	123300	1304064710	19000	18970	19000	18970	2000
428	20241008	123200	1266106080	18950	18950	18950	18950	50
429	20241008	123100	1265158580	18970	18960	18970	18960	226
430	20241008	123000	1260871660	18970	18970	18970	18970	0
431	20241008	122900	1260871660	18970	18970	18970	18970	34
432	20241008	122800	1260226680	18970	18940	18970	18940	3091
433	20241008	122700	1201601460	18940	18940	18940	18940	113
434	20241008	122600	1199461240	18930	18930	18930	18930	0
435	20241008	122500	1199461240	18930	18930	18930	18920	108
436	20241008	122400	1197416850	18940	18930	18940	18920	1005
437	20241008	122300	1178399600	18940	18930	18940	18920	163
438	20241008	122200	1175315050	18940	18940	18940	18940	154
439	20241008	122100	1172398290	18940	18940	18940	18940	0
440	20241008	122000	1172398290	18940	18940	18940	18940	1
441	20241008	121900	1172379350	18920	18940	18940	18920	270
442	20241008	121800	1167267740	18940	18940	18940	18940	13
443	20241008	121700	1167021520	18920	18920	18920	18920	0
444	20241008	121600	1167021520	18920	18920	18920	18920	50
445	20241008	121500	1166075520	18940	18940	18940	18940	80
446	20241008	121400	1164560320	18920	18940	18940	18920	3001
447	20241008	121300	1107754300	18930	18930	18930	18930	840
448	20241008	121200	1091853100	18940	18940	18940	18940	2
449	20241008	121100	1091815220	18930	18930	18930	18930	50
450	20241008	121000	1090868720	18930	18930	18930	18930	67
451	20241008	120900	1089600410	18930	18930	18930	18930	24
452	20241008	120800	1089146090	18940	18940	18940	18930	20
453	20241008	120700	1088767390	18940	18940	18940	18940	31
454	20241008	120600	1088180250	18930	18930	18930	18930	50
455	20241008	120500	1087233750	18940	18940	18940	18940	13
456	20241008	120400	1086987530	18940	18940	18940	18940	155
457	20241008	120300	1084051830	18940	18940	18940	18940	58
458	20241008	120200	1082953310	18940	18940	18940	18940	20
459	20241008	120100	1082574510	18940	18940	18940	18940	2
460	20241008	120000	1082536630	18930	18940	18940	18930	11
461	20241008	115900	1082328390	18920	18930	18930	18920	282
462	20241008	115800	1076992490	18940	18930	18940	18920	235
463	20241008	115700	1072545630	18940	18940	18940	18940	1
464	20241008	115600	1072526690	18930	18940	18940	18930	471
465	20241008	115500	1063608650	18940	18940	18940	18930	911
466	20241008	115400	1046363400	18930	18930	18930	18930	855
467	20241008	115300	1030178250	18940	18940	18940	18940	0
468	20241008	115200	1030178250	18940	18940	18940	18940	12
469	20241008	115100	1029950970	18940	18940	18940	18940	20
470	20241008	115000	1029572170	18940	18940	18940	18940	5
471	20241008	114900	1029477470	18940	18940	18940	18940	23
472	20241008	114800	1029041850	18940	18940	18940	18930	645
473	20241008	114700	1016825850	18950	18950	18950	18950	1
474	20241008	114600	1016806900	18950	18960	18960	18950	144
475	20241008	114500	1014078090	18950	18950	18950	18950	0
476	20241008	114400	1014078090	18950	18950	18950	18950	104
477	20241008	114300	1012107290	18960	18960	18960	18960	0
478	20241008	114200	1012107290	18960	18960	18960	18960	52
479	20241008	114100	1011121370	18940	18960	18960	18940	227
480	20241008	114000	1006818450	18960	18960	18960	18960	8
481	20241008	113900	1006666770	18960	18960	18960	18960	0
482	20241008	113800	1006666770	18960	18960	18960	18960	158
483	20241008	113700	1003671090	18940	18960	18960	18940	126
484	20241008	113600	1001284130	18940	18950	18950	18940	50
485	20241008	113500	1000337110	18960	18960	18960	18960	0
486	20241008	113400	1000337110	18960	18960	18960	18960	2
487	20241008	113300	1000299190	18960	18960	18960	18960	2
488	20241008	113200	1000261270	18960	18960	18960	18960	11
489	20241008	113100	1000052710	18940	18960	18960	18940	40
490	20241008	113000	999294450	18960	18960	18960	18960	0
491	20241008	112900	999294450	18960	18960	18960	18960	145
492	20241008	112800	996545250	18970	18970	18970	18970	0
493	20241008	112700	996545250	18970	18960	18970	18960	21
494	20241008	112600	996147030	18960	18960	18960	18960	201
495	20241008	112500	992336070	18950	18960	18960	18950	51
496	20241008	112400	991369610	18960	18960	18960	18960	7
497	20241008	112300	991236890	18960	18960	18960	18960	7
498	20241008	112200	991104170	18960	18960	18960	18960	10
499	20241008	112100	990914570	18960	18960	18960	18960	0
500	20241008	112000	990914570	18960	18950	18960	18950	7
501	20241008	111900	990781910	18950	18950	18960	18950	262
502	20241008	111800	985815850	18950	18950	18950	18950	0
503	20241008	111700	985815850	18950	18950	18950	18950	0
504	20241008	111600	985815850	18950	18950	18950	18950	2
505	20241008	111500	985777950	18950	18950	18950	18950	3
506	20241008	111400	985721100	18940	18950	18970	18940	352
507	20241008	111300	979054090	18950	18950	18950	18950	46
508	20241008	111200	978182390	18970	18970	18970	18970	0
509	20241008	111100	978182390	18970	18970	18970	18970	10
510	20241008	111000	977992690	18970	18970	18970	18970	1
511	20241008	110900	977973720	18950	18950	18950	18950	14
512	20241008	110800	977708420	18950	18950	18950	18950	36
513	20241008	110700	977026220	18950	18960	18960	18950	107
514	20241008	110600	974998450	18980	18980	18980	18980	0
515	20241008	110500	974998450	18980	18980	18980	18980	0
516	20241008	110400	974998450	18980	18980	18980	18980	0
517	20241008	110300	974998450	18980	18990	18990	18980	537
518	20241008	110200	964802230	18990	18990	18990	18990	0
519	20241008	110100	964802230	18990	18990	18990	18990	6
520	20241008	110000	964688290	18990	18990	18990	18990	44
521	20241008	105900	963852730	18990	18960	18990	18960	297
522	20241008	105800	958218770	18960	18950	18960	18950	162
523	20241008	105700	955148860	18940	18940	18940	18940	356
524	20241008	105600	948406220	18940	18940	18940	18940	10
525	20241008	105500	948216820	18930	18930	18930	18930	241
526	20241008	105400	943654690	18950	18950	18950	18950	1
527	20241008	105300	943635740	18950	18950	18950	18950	31
528	20241008	105200	943048290	18950	18930	18950	18930	64
529	20241008	105100	941836750	18930	18930	18930	18930	12
530	20241008	105000	941609590	18930	18930	18930	18930	688
531	20241008	104900	928585750	18930	18930	18930	18930	0
532	20241008	104800	928585750	18930	18930	18930	18930	168
533	20241008	104700	925405510	18930	18930	18930	18930	0
534	20241008	104600	925405510	18930	18930	18930	18930	57
535	20241008	104500	924326500	18930	18930	18930	18930	66
536	20241008	104400	923077120	18930	18930	18930	18930	10
537	20241008	104300	922887820	18930	18940	18940	18930	160
538	20241008	104200	919858780	18940	18940	18940	18940	2
539	20241008	104100	919820900	18940	18940	18940	18940	16
540	20241008	104000	919517860	18940	18930	18940	18930	55
541	20241008	103900	918476660	18930	18940	18940	18930	173
542	20241008	103800	915200320	18950	18940	18950	18940	303
543	20241008	103700	909461440	18950	18950	18950	18950	1
544	20241008	103600	909442490	18940	18940	18950	18940	280
545	20241008	103500	904138210	18950	18950	18950	18950	213
546	20241008	103400	900101860	18950	18960	18960	18950	130
547	20241008	103300	897637860	18960	18960	18960	18960	1231
548	20241008	103200	874298100	18960	18960	18960	18960	4
549	20241008	103100	874222260	18960	18940	18960	18930	42
550	20241008	103000	873427120	18940	18930	18940	18930	56
551	20241008	102900	872366540	18940	18940	18940	18940	27
552	20241008	102800	871855160	18940	18960	18960	18940	237
553	20241008	102700	867362780	18960	18940	18970	18940	78
554	20241008	102600	865884650	18920	18930	18930	18920	67
555	20241008	102500	864616360	18930	18960	18960	18930	173
556	20241008	102400	861337390	18960	18960	18960	18960	37
557	20241008	102300	860635870	18950	18950	18960	18950	108
558	20241008	102200	858589260	18960	18960	18960	18960	2
559	20241008	102100	858551340	18960	18960	18960	18960	44
560	20241008	102000	857717100	18960	18950	18960	18950	62
561	20241008	101900	856542180	18960	18960	18960	18960	51
562	20241008	101800	855575220	18960	18950	18960	18950	10
563	20241008	101700	855385710	18950	18950	18950	18950	31
564	20241008	101600	854798260	18920	18920	18920	18920	80
565	20241008	101500	853284660	18970	18960	18970	18910	4774
566	20241008	101400	762954910	18960	18960	18960	18960	0
567	20241008	101300	762954910	18960	18960	18960	18960	221
568	20241008	101200	758764750	18960	18960	18960	18960	300
569	20241008	101100	753076750	18960	18940	18960	18940	114
570	20241008	101000	750917570	18940	18950	18950	18940	52
571	20241008	100900	749932190	18940	18940	18940	18940	49
572	20241008	100800	749004130	18940	18930	18940	18930	24
573	20241008	100700	748549780	18930	18930	18930	18930	219
574	20241008	100600	744404110	18930	18940	18940	18920	230
575	20241008	100500	740051530	18940	18940	18940	18930	104
576	20241008	100400	738081820	18920	18940	18940	18920	118
577	20241008	100300	735848120	18940	18950	18950	18940	160
578	20241008	100200	732817710	18960	18960	18960	18950	41
579	20241008	100100	732040450	18960	18960	18960	18960	6
580	20241008	100000	731926690	18960	18920	18960	18920	7
581	20241008	095900	731794210	18920	18950	18950	18910	1033
582	20241008	095800	712243900	18950	18950	18950	18920	1475
583	20241008	095700	684315270	18950	18950	18950	18950	0
584	20241008	095600	684315270	18950	18950	18950	18950	0
585	20241008	095500	684315270	18950	18950	18950	18950	164
586	20241008	095400	681207470	18950	18960	18960	18950	191
587	20241008	095300	677587990	18960	18960	18960	18950	65
588	20241008	095200	676355730	18970	18970	18970	18970	5
589	20241008	095100	676260880	18970	18970	18970	18970	111
590	20241008	095000	674155210	18970	18960	18970	18960	188
591	20241008	094900	670588910	18960	18960	18960	18960	92
592	20241008	094800	668844590	18960	18960	18960	18960	0
593	20241008	094700	668844590	18960	18970	18970	18960	192
594	20241008	094600	665204170	18960	18980	18980	18960	480
595	20241008	094500	656098180	18990	18990	18990	18990	36
596	20241008	094400	655414540	18990	18990	18990	18990	66
597	20241008	094300	654161200	18990	18990	18990	18980	179
598	20241008	094200	650762000	18990	18980	18990	18980	134
599	20241008	094100	648217530	18990	18990	18990	18960	78
600	20241008	094000	646738180	18990	18990	18990	18970	14
601	20241008	093900	646472380	18960	18990	18990	18960	12
602	20241008	093800	646244560	18950	18950	18950	18950	0
603	20241008	093700	646244560	18950	18950	18950	18950	0
604	20241008	093600	646244560	18950	18950	18950	18950	325
605	20241008	093500	640085810	18950	18950	18950	18950	218
606	20241008	093400	635954710	18950	18940	18950	18940	18
607	20241008	093300	635613770	18940	18950	18950	18940	94
608	20241008	093200	633832670	18950	18950	18950	18920	142
609	20241008	093100	631145220	18920	18920	18920	18920	58
610	20241008	093000	630047860	18920	18920	18920	18920	6
611	20241008	092900	629934340	18910	18920	18920	18910	119
612	20241008	092800	627683360	18920	18920	18920	18910	535
613	20241008	092700	617563640	18920	18920	19000	18920	325
614	20241008	092600	611413930	18920	19000	19000	18920	108
615	20241008	092500	609368870	18920	18920	18920	18910	1410
616	20241008	092400	582700210	18920	19000	19000	18910	5146
617	20241008	092300	485123500	19000	18990	19000	18980	1481
618	20241008	092200	456995530	19000	19040	19040	19000	3779
619	20241008	092100	385131860	19040	19050	19050	19040	419
620	20241008	092000	377153800	19050	19060	19060	19050	753
621	20241008	091900	362808640	19060	19080	19080	19060	51
622	20241008	091800	361835730	19060	19060	19060	19060	728
623	20241008	091700	347960050	19060	19080	19080	19060	212
624	20241008	091600	343918490	19100	19070	19100	19070	82
625	20241008	091500	342354690	19100	19110	19110	19100	185
626	20241008	091400	338819980	19100	19110	19110	19100	130
627	20241008	091300	336336870	19120	19060	19120	19060	7318
628	20241008	091200	196595760	19070	19070	19070	19060	167
629	20241008	091100	193411950	19070	19040	19070	19040	650
630	20241008	091000	181022560	19050	19070	19070	19050	244
631	20241008	090900	176373620	19070	19070	19070	19070	503
632	20241008	090800	166781410	19070	19090	19090	19070	459
633	20241008	090700	158020550	19090	19120	19120	19090	1240
634	20241008	090600	134333710	19120	19140	19140	19120	229
635	20241008	090500	129954680	19110	19100	19170	19100	1793
636	20241008	090400	95676710	19100	19090	19110	19090	601
637	20241008	090300	84201900	19090	19050	19100	19050	1076
638	20241008	090200	63669660	19050	18960	19050	18960	1047
639	20241008	090100	43776590	18960	18980	18980	18960	472
640	20241008	090000	34823630	18980	19000	19000	18980	1804