KissMeData/030000/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	191800	3321626500	17950	17950	17950	17950	32730
3	20241008	191700	3321626500	17950	17950	17950	17950	0
4	20241008	191600	3321626500	17950	17950	17950	17950	0
5	20241008	191500	3321626500	17950	17950	17950	17950	0
6	20241008	191400	3321626500	17950	17950	17950	17950	0
7	20241008	191300	3321626500	17950	17950	17950	17950	0
8	20241008	191200	3321626500	17950	17950	17950	17950	0
9	20241008	191100	3321626500	17950	17950	17950	17950	0
10	20241008	191000	3321626500	17950	17950	17950	17950	0
11	20241008	190900	3321626500	17950	17950	17950	17950	0
12	20241008	190800	3321626500	17950	17950	17950	17950	0
13	20241008	190700	3321626500	17950	17950	17950	17950	0
14	20241008	190600	3321626500	17950	17950	17950	17950	0
15	20241008	190500	3321626500	17950	17950	17950	17950	0
16	20241008	190400	3321626500	17950	17950	17950	17950	0
17	20241008	190300	3321626500	17950	17950	17950	17950	0
18	20241008	190200	3321626500	17950	17950	17950	17950	0
19	20241008	190100	3321626500	17950	17950	17950	17950	0
20	20241008	190000	3321626500	17950	17950	17950	17950	0
21	20241008	185900	3321626500	17950	17950	17950	17950	0
22	20241008	185800	3321626500	17950	17950	17950	17950	0
23	20241008	185700	3321626500	17950	17950	17950	17950	0
24	20241008	185600	3321626500	17950	17950	17950	17950	0
25	20241008	185500	3321626500	17950	17950	17950	17950	0
26	20241008	185400	3321626500	17950	17950	17950	17950	0
27	20241008	185300	3321626500	17950	17950	17950	17950	0
28	20241008	185200	3321626500	17950	17950	17950	17950	0
29	20241008	185100	3321626500	17950	17950	17950	17950	0
30	20241008	185000	3321626500	17950	17950	17950	17950	0
31	20241008	184900	3321626500	17950	17950	17950	17950	0
32	20241008	184800	3321626500	17950	17950	17950	17950	32730
33	20241008	184700	3321626500	17950	17950	17950	17950	0
34	20241008	184600	3321626500	17950	17950	17950	17950	0
35	20241008	184500	3321626500	17950	17950	17950	17950	0
36	20241008	184400	3321626500	17950	17950	17950	17950	0
37	20241008	184300	3321626500	17950	17950	17950	17950	0
38	20241008	184200	3321626500	17950	17950	17950	17950	0
39	20241008	184100	3321626500	17950	17950	17950	17950	0
40	20241008	184000	3321626500	17950	17950	17950	17950	0
41	20241008	183900	3321626500	17950	17950	17950	17950	0
42	20241008	183800	3321626500	17950	17950	17950	17950	0
43	20241008	183700	3321626500	17950	17950	17950	17950	0
44	20241008	183600	3321626500	17950	17950	17950	17950	0
45	20241008	183500	3321626500	17950	17950	17950	17950	0
46	20241008	183400	3321626500	17950	17950	17950	17950	0
47	20241008	183300	3321626500	17950	17950	17950	17950	0
48	20241008	183200	3321626500	17950	17950	17950	17950	0
49	20241008	183100	3321626500	17950	17950	17950	17950	0
50	20241008	183000	3321626500	17950	17950	17950	17950	0
51	20241008	182900	3321626500	17950	17950	17950	17950	0
52	20241008	182800	3321626500	17950	17950	17950	17950	0
53	20241008	182700	3321626500	17950	17950	17950	17950	0
54	20241008	182600	3321626500	17950	17950	17950	17950	0
55	20241008	182500	3321626500	17950	17950	17950	17950	0
56	20241008	182400	3321626500	17950	17950	17950	17950	0
57	20241008	182300	3321626500	17950	17950	17950	17950	0
58	20241008	182200	3321626500	17950	17950	17950	17950	0
59	20241008	182100	3321626500	17950	17950	17950	17950	0
60	20241008	182000	3321626500	17950	17950	17950	17950	0
61	20241008	181900	3321626500	17950	17950	17950	17950	0
62	20241008	181800	3321626500	17950	17950	17950	17950	32730
63	20241008	181700	3321626500	17950	17950	17950	17950	0
64	20241008	181600	3321626500	17950	17950	17950	17950	0
65	20241008	181500	3321626500	17950	17950	17950	17950	0
66	20241008	181400	3321626500	17950	17950	17950	17950	0
67	20241008	181300	3321626500	17950	17950	17950	17950	0
68	20241008	181200	3321626500	17950	17950	17950	17950	0
69	20241008	181100	3321626500	17950	17950	17950	17950	0
70	20241008	181000	3321626500	17950	17950	17950	17950	0
71	20241008	180900	3321626500	17950	17950	17950	17950	0
72	20241008	180800	3321626500	17950	17950	17950	17950	0
73	20241008	180700	3321626500	17950	17950	17950	17950	0
74	20241008	180600	3321626500	17950	17950	17950	17950	0
75	20241008	180500	3321626500	17950	17950	17950	17950	0
76	20241008	180400	3321626500	17950	17950	17950	17950	0
77	20241008	180300	3321626500	17950	17950	17950	17950	0
78	20241008	180200	3321626500	17950	17950	17950	17950	0
79	20241008	180100	3321626500	17950	17950	17950	17950	0
80	20241008	180000	3321626500	17950	17950	17950	17950	0
81	20241008	175900	3321626500	17950	17950	17950	17950	0
82	20241008	175800	3321626500	17950	17950	17950	17950	0
83	20241008	175700	3321626500	17950	17950	17950	17950	0
84	20241008	175600	3321626500	17950	17950	17950	17950	0
85	20241008	175500	3321626500	17950	17950	17950	17950	0
86	20241008	175400	3321626500	17950	17950	17950	17950	0
87	20241008	175300	3321626500	17950	17950	17950	17950	0
88	20241008	175200	3321626500	17950	17950	17950	17950	0
89	20241008	175100	3321626500	17950	17950	17950	17950	0
90	20241008	175000	3321626500	17950	17950	17950	17950	0
91	20241008	174900	3321626500	17950	17950	17950	17950	0
92	20241008	174800	3321626500	17950	17950	17950	17950	32730
93	20241008	174700	3321626500	17950	17950	17950	17950	0
94	20241008	174600	3321626500	17950	17950	17950	17950	0
95	20241008	174500	3321626500	17950	17950	17950	17950	0
96	20241008	174400	3321626500	17950	17950	17950	17950	0
97	20241008	174300	3321626500	17950	17950	17950	17950	0
98	20241008	174200	3321626500	17950	17950	17950	17950	0
99	20241008	174100	3321626500	17950	17950	17950	17950	0
100	20241008	174000	3321626500	17950	17950	17950	17950	0
101	20241008	173900	3321626500	17950	17950	17950	17950	0
102	20241008	173800	3321626500	17950	17950	17950	17950	0
103	20241008	173700	3321626500	17950	17950	17950	17950	0
104	20241008	173600	3321626500	17950	17950	17950	17950	0
105	20241008	173500	3321626500	17950	17950	17950	17950	0
106	20241008	173400	3321626500	17950	17950	17950	17950	0
107	20241008	173300	3321626500	17950	17950	17950	17950	0
108	20241008	173200	3321626500	17950	17950	17950	17950	0
109	20241008	173100	3321626500	17950	17950	17950	17950	0
110	20241008	173000	3321626500	17950	17950	17950	17950	0
111	20241008	172900	3321626500	17950	17950	17950	17950	0
112	20241008	172800	3321626500	17950	17950	17950	17950	0
113	20241008	172700	3321626500	17950	17950	17950	17950	0
114	20241008	172600	3321626500	17950	17950	17950	17950	0
115	20241008	172500	3321626500	17950	17950	17950	17950	0
116	20241008	172400	3321626500	17950	17950	17950	17950	0
117	20241008	172300	3321626500	17950	17950	17950	17950	0
118	20241008	172200	3321626500	17950	17950	17950	17950	0
119	20241008	172100	3321626500	17950	17950	17950	17950	0
120	20241008	172000	3321626500	17950	17950	17950	17950	0
121	20241008	171900	3321626500	17950	17950	17950	17950	0
122	20241008	171800	3321626500	17950	17950	17950	17950	32730
123	20241008	171700	3321626500	17950	17950	17950	17950	0
124	20241008	171600	3321626500	17950	17950	17950	17950	0
125	20241008	171500	3321626500	17950	17950	17950	17950	0
126	20241008	171400	3321626500	17950	17950	17950	17950	0
127	20241008	171300	3321626500	17950	17950	17950	17950	0
128	20241008	171200	3321626500	17950	17950	17950	17950	0
129	20241008	171100	3321626500	17950	17950	17950	17950	0
130	20241008	171000	3321626500	17950	17950	17950	17950	0
131	20241008	170900	3321626500	17950	17950	17950	17950	0
132	20241008	170800	3321626500	17950	17950	17950	17950	0
133	20241008	170700	3321626500	17950	17950	17950	17950	0
134	20241008	170600	3321626500	17950	17950	17950	17950	0
135	20241008	170500	3321626500	17950	17950	17950	17950	0
136	20241008	170400	3321626500	17950	17950	17950	17950	0
137	20241008	170300	3321626500	17950	17950	17950	17950	0
138	20241008	170200	3321626500	17950	17950	17950	17950	0
139	20241008	170100	3321626500	17950	17950	17950	17950	0
140	20241008	170000	3321626500	17950	17950	17950	17950	0
141	20241008	165900	3321626500	17950	17950	17950	17950	0
142	20241008	165800	3321626500	17950	17950	17950	17950	0
143	20241008	165700	3321626500	17950	17950	17950	17950	0
144	20241008	165600	3321626500	17950	17950	17950	17950	0
145	20241008	165500	3321626500	17950	17950	17950	17950	0
146	20241008	165400	3321626500	17950	17950	17950	17950	0
147	20241008	165300	3321626500	17950	17950	17950	17950	0
148	20241008	165200	3321626500	17950	17950	17950	17950	0
149	20241008	165100	3321626500	17950	17950	17950	17950	0
150	20241008	165000	3321626500	17950	17950	17950	17950	0
151	20241008	164900	3321626500	17950	17950	17950	17950	0
152	20241008	164800	3321626500	17950	17950	17950	17950	32730
153	20241008	164700	3321626500	17950	17950	17950	17950	0
154	20241008	164600	3321626500	17950	17950	17950	17950	0
155	20241008	164500	3321626500	17950	17950	17950	17950	0
156	20241008	164400	3321626500	17950	17950	17950	17950	0
157	20241008	164300	3321626500	17950	17950	17950	17950	0
158	20241008	164200	3321626500	17950	17950	17950	17950	0
159	20241008	164100	3321626500	17950	17950	17950	17950	0
160	20241008	164000	3321626500	17950	17950	17950	17950	0
161	20241008	163900	3321626500	17950	17950	17950	17950	0
162	20241008	163800	3321626500	17950	17950	17950	17950	0
163	20241008	163700	3321626500	17950	17950	17950	17950	0
164	20241008	163600	3321626500	17950	17950	17950	17950	0
165	20241008	163500	3321626500	17950	17950	17950	17950	0
166	20241008	163400	3321626500	17950	17950	17950	17950	0
167	20241008	163300	3321626500	17950	17950	17950	17950	0
168	20241008	163200	3321626500	17950	17950	17950	17950	0
169	20241008	163100	3321626500	17950	17950	17950	17950	0
170	20241008	163000	3321626500	17950	17950	17950	17950	0
171	20241008	162900	3321626500	17950	17950	17950	17950	0
172	20241008	162800	3321626500	17950	17950	17950	17950	0
173	20241008	162700	3321626500	17950	17950	17950	17950	0
174	20241008	162600	3321626500	17950	17950	17950	17950	0
175	20241008	162500	3321626500	17950	17950	17950	17950	0
176	20241008	162400	3321626500	17950	17950	17950	17950	0
177	20241008	162300	3321626500	17950	17950	17950	17950	0
178	20241008	162200	3321626500	17950	17950	17950	17950	0
179	20241008	162100	3321626500	17950	17950	17950	17950	0
180	20241008	162000	3321626500	17950	17950	17950	17950	0
181	20241008	161900	3321626500	17950	17950	17950	17950	0
182	20241008	161800	3321626500	17950	17950	17950	17950	32730
183	20241008	161700	3321626500	17950	17950	17950	17950	0
184	20241008	161600	3321626500	17950	17950	17950	17950	0
185	20241008	161500	3321626500	17950	17950	17950	17950	0
186	20241008	161400	3321626500	17950	17950	17950	17950	0
187	20241008	161300	3321626500	17950	17950	17950	17950	0
188	20241008	161200	3321626500	17950	17950	17950	17950	0
189	20241008	161100	3321626500	17950	17950	17950	17950	0
190	20241008	161000	3321626500	17950	17950	17950	17950	0
191	20241008	160900	3321626500	17950	17950	17950	17950	0
192	20241008	160800	3321626500	17950	17950	17950	17950	0
193	20241008	160700	3321626500	17950	17950	17950	17950	0
194	20241008	160600	3321626500	17950	17950	17950	17950	0
195	20241008	160500	3321626500	17950	17950	17950	17950	0
196	20241008	160400	3321626500	17950	17950	17950	17950	0
197	20241008	160300	3321626500	17950	17950	17950	17950	0
198	20241008	160200	3321626500	17950	17950	17950	17950	0
199	20241008	160100	3321626500	17950	17950	17950	17950	0
200	20241008	160000	3321626500	17950	17950	17950	17950	0
201	20241008	155900	3321626500	17950	17950	17950	17950	0
202	20241008	155800	3321626500	17950	17950	17950	17950	0
203	20241008	155700	3321626500	17950	17950	17950	17950	0
204	20241008	155600	3321626500	17950	17950	17950	17950	0
205	20241008	155500	3321626500	17950	17950	17950	17950	0
206	20241008	155400	3321626500	17950	17950	17950	17950	0
207	20241008	155300	3321626500	17950	17950	17950	17950	0
208	20241008	155200	3321626500	17950	17950	17950	17950	0
209	20241008	155100	3321626500	17950	17950	17950	17950	0
210	20241008	155000	3321626500	17950	17950	17950	17950	0
211	20241008	154900	3321626500	17950	17950	17950	17950	0
212	20241008	154800	3321626500	17950	17950	17950	17950	32730
213	20241008	154700	3321626500	17950	17950	17950	17950	0
214	20241008	154600	3321626500	17950	17950	17950	17950	0
215	20241008	154500	3321626500	17950	17950	17950	17950	0
216	20241008	154400	3321626500	17950	17950	17950	17950	0
217	20241008	154300	3321626500	17950	17950	17950	17950	0
218	20241008	154200	3321626500	17950	17950	17950	17950	0
219	20241008	154100	3321626500	17950	17950	17950	17950	0
220	20241008	154000	3321626500	17950	17950	17950	17950	0
221	20241008	153900	3321626500	17950	17950	17950	17950	0
222	20241008	153800	3321626500	17950	17950	17950	17950	0
223	20241008	153700	3321626500	17950	17950	17950	17950	0
224	20241008	153600	3321626500	17950	17950	17950	17950	0
225	20241008	153500	3321626500	17950	17950	17950	17950	0
226	20241008	153400	3321626500	17950	17950	17950	17950	0
227	20241008	153300	3321626500	17950	17950	17950	17950	0
228	20241008	153200	3321626500	17950	17950	17950	17950	0
229	20241008	153100	3321626500	17950	17950	17950	17950	0
230	20241008	153000	3321626500	17950	17950	17950	17950	32730
231	20241008	152900	2734123000	18010	18010	18010	18010	0
232	20241008	152800	2734123000	18010	18010	18010	18010	0
233	20241008	152700	2734123000	18010	18010	18010	18010	0
234	20241008	152600	2734123000	18010	18010	18010	18010	0
235	20241008	152500	2734123000	18010	18010	18010	18010	0
236	20241008	152400	2734123000	18010	18010	18010	18010	0
237	20241008	152300	2734123000	18010	18010	18010	18010	0
238	20241008	152200	2734123000	18010	18010	18010	18010	0
239	20241008	152100	2734123000	18010	18010	18010	18010	0
240	20241008	152000	2734123000	18010	18010	18010	18010	0
241	20241008	151900	2734123000	18010	18010	18010	18000	713
242	20241008	151800	2721284830	18000	18000	18010	18000	650
243	20241008	151700	2709580590	18010	18000	18010	18000	689
244	20241008	151600	2697175430	18000	18000	18010	18000	554
245	20241008	151500	2687200260	18000	18000	18010	18000	651
246	20241008	151400	2675481240	18000	18000	18010	18000	555
247	20241008	151300	2665489630	18000	18000	18010	18000	688
248	20241008	151200	2653104650	18000	18000	18010	18000	540
249	20241008	151100	2643384450	18000	18000	18010	18000	587
250	20241008	151000	2632817810	18000	18000	18010	18000	1159
251	20241008	150900	2611955380	18010	18000	18010	18000	744
252	20241008	150800	2598563080	18010	18000	18010	18000	780
253	20241008	150700	2584522360	18000	18000	18010	18000	922
254	20241008	150600	2567923370	18000	18000	18010	18000	570
255	20241008	150500	2557662760	18000	18000	18010	18000	695
256	20241008	150400	2545152550	18000	18000	18000	17990	10604
257	20241008	150300	2354291150	18000	18000	18010	18000	769
258	20241008	150200	2340448940	18000	18000	18010	18000	1197
259	20241008	150100	2318902720	18010	18000	18010	18000	653
260	20241008	150000	2307148280	18010	18010	18010	18000	704
261	20241008	145900	2294475840	18000	18010	18010	18000	656
262	20241008	145800	2282665960	18000	18000	18010	18000	385
263	20241008	145700	2275734790	18000	18000	18020	18000	1148
264	20241008	145600	2255059800	18000	18010	18020	18000	987
265	20241008	145500	2237288760	18010	18000	18020	18000	767
266	20241008	145400	2223474210	18000	18000	18020	18000	1192
267	20241008	145300	2202009990	18000	18020	18020	18000	948
268	20241008	145200	2184934560	18020	18010	18020	18010	1143
269	20241008	145100	2164348860	18010	18010	18020	18010	142
270	20241008	145000	2161791240	18010	18020	18020	18010	967
271	20241008	144900	2144374520	18010	18010	18020	18010	679
272	20241008	144800	2132143840	18010	18010	18020	18010	163
273	20241008	144700	2129207990	18020	18010	18020	18010	824
274	20241008	144600	2114367350	18010	18010	18020	18010	313
275	20241008	144500	2108730030	18010	18010	18020	18010	600
276	20241008	144400	2097923770	18020	18010	18020	18010	315
277	20241008	144300	2092250170	18010	18020	18020	18000	732
278	20241008	144200	2079067010	18010	18010	18020	18010	548
279	20241008	144100	2069196120	18010	18010	18020	18010	200
280	20241008	144000	2065593950	18020	18010	18020	18010	959
281	20241008	143900	2048321550	18010	18020	18020	18010	468
282	20241008	143800	2039891350	18020	18020	18020	18010	322
283	20241008	143700	2034091560	18020	18010	18020	18010	600
284	20241008	143600	2023284690	18020	18010	18020	18010	529
285	20241008	143500	2013756650	18010	18000	18020	18000	604
286	20241008	143400	2002878900	18010	18000	18010	18000	691
287	20241008	143300	1990439300	18000	18000	18010	18000	284
288	20241008	143200	1985326820	18010	18010	18010	18000	508
289	20241008	143100	1976180170	18000	18000	18010	18000	760
290	20241008	143000	1962494620	18000	18010	18010	18000	674
291	20241008	142900	1950359980	18000	18020	18020	18000	572
292	20241008	142800	1940057090	18000	18010	18020	18000	376
293	20241008	142700	1933285200	18010	18000	18020	18000	721
294	20241008	142600	1920305090	18000	18010	18020	18000	498
295	20241008	142500	1911333390	18000	18000	18010	18000	293
296	20241008	142400	1906057480	18000	18010	18020	18000	510
297	20241008	142300	1896874580	18010	18000	18020	18000	448
298	20241008	142200	1888806010	18010	18020	18020	18000	809
299	20241008	142100	1874233600	18010	18010	18020	18010	487
300	20241008	142000	1865462480	18010	18010	18020	18010	1022
301	20241008	141900	1847055130	18020	18010	18020	18010	872
302	20241008	141800	1831349220	18000	18010	18010	18000	513
303	20241008	141700	1822113070	18010	18010	18020	18010	571
304	20241008	141600	1811828920	18010	18010	18020	18010	229
305	20241008	141500	1807704450	18020	18020	18020	18000	636
306	20241008	141400	1796249240	18010	18010	18020	18000	444
307	20241008	141300	1788253370	18010	18020	18030	18010	369
308	20241008	141200	1781605030	18030	18010	18030	18010	508
309	20241008	141100	1772453730	18010	18020	18030	18010	516
310	20241008	141000	1763158920	18010	18020	18030	18010	850
311	20241008	140900	1747843800	18020	18020	18030	18010	651
312	20241008	140800	1736114240	18020	18030	18030	18020	450
313	20241008	140700	1728005080	18020	18030	18030	18020	441
314	20241008	140600	1720057380	18020	18020	18030	18020	1441
315	20241008	140500	1694090380	18020	18020	18040	18020	486
316	20241008	140400	1685331160	18020	18040	18050	18020	399
317	20241008	140300	1678136050	18040	18050	18060	18040	324
318	20241008	140200	1672289040	18050	18050	18060	18040	290
319	20241008	140100	1667053560	18060	18040	18060	18040	265
320	20241008	140000	1662269450	18050	18060	18060	18040	352
321	20241008	135900	1655916030	18060	18070	18070	18060	245
322	20241008	135800	1651489820	18070	18060	18070	18060	89
323	20241008	135700	1649882330	18060	18060	18070	18060	343
324	20241008	135600	1643687290	18060	18060	18070	18060	120
325	20241008	135500	1641519610	18070	18050	18070	18050	299
326	20241008	135400	1636120320	18060	18050	18060	18050	489
327	20241008	135300	1627293240	18060	18060	18060	18050	124
328	20241008	135200	1625054520	18060	18050	18060	18050	238
329	20241008	135100	1620757160	18060	18040	18060	18040	300
330	20241008	135000	1615342470	18050	18040	18050	18040	331
331	20241008	134900	1609370640	18040	18040	18050	18040	314
332	20241008	134800	1603703920	18050	18050	18050	18040	134
333	20241008	134700	1601285950	18050	18050	18050	18040	337
334	20241008	134600	1595205550	18040	18040	18050	18040	81
335	20241008	134500	1593744240	18050	18040	18050	18040	294
336	20241008	134400	1588438250	18040	18040	18050	18040	1570
337	20241008	134300	1560115040	18040	18040	18050	18040	102
338	20241008	134200	1558274680	18040	18030	18040	18030	278
339	20241008	134100	1553260530	18040	18020	18040	18020	309
340	20241008	134000	1547689810	18030	18030	18040	18030	200
341	20241008	133900	1544083800	18030	18040	18050	18030	270
342	20241008	133800	1539213500	18040	18040	18040	18030	131
343	20241008	133700	1536851080	18040	18030	18040	18030	288
344	20241008	133600	1531657860	18030	18030	18040	18030	74
345	20241008	133500	1530323620	18030	18030	18040	18030	322
346	20241008	133400	1524516430	18030	18030	18040	18020	218
347	20241008	133300	1520585890	18030	18010	18030	18010	419
348	20241008	133200	1513035490	18020	18010	18020	18010	248
349	20241008	133100	1508567480	18010	18010	18020	18010	103
350	20241008	133000	1506712150	18010	18020	18020	18010	254
351	20241008	132900	1502137100	18010	18010	18020	18010	104
352	20241008	132800	1500264050	18000	18010	18010	18000	175
353	20241008	132700	1497113280	18000	18010	18010	18000	305
354	20241008	132600	1491620930	18020	18010	18020	18010	84
355	20241008	132500	1490107990	18020	18010	18020	18010	209
356	20241008	132400	1486342520	18010	18010	18020	18010	263
357	20241008	132300	1481605560	18020	18020	18020	18010	144
358	20241008	132200	1479011400	18010	18010	18020	17990	767
359	20241008	132100	1465197630	18000	18000	18010	17990	280
360	20241008	132000	1460157320	18000	18000	18010	18000	188
361	20241008	131900	1456773220	18000	18000	18000	17990	180
362	20241008	131800	1453533930	17990	18000	18010	17990	140
363	20241008	131700	1451014380	18000	18000	18010	18000	254
364	20241008	131600	1446442280	18000	18000	18000	18000	120
365	20241008	131500	1444282280	18000	17990	18000	17990	70
366	20241008	131400	1443022960	18010	18000	18010	17980	2122
367	20241008	131300	1404845510	18000	18000	18010	17990	263
368	20241008	131200	1400111420	18000	18000	18000	17990	297
369	20241008	131100	1394767060	18000	18000	18000	17990	210
370	20241008	131000	1390988120	18010	18000	18010	18000	83
371	20241008	130900	1389494020	18000	17990	18000	17990	171
372	20241008	130800	1386416060	18010	18000	18010	17990	285
373	20241008	130700	1381285980	18000	18000	18010	17990	606
374	20241008	130600	1370379920	18000	18000	18000	18000	143
375	20241008	130500	1367805920	18000	17990	18010	17990	266
376	20241008	130400	1363018620	18000	18000	18010	18000	476
377	20241008	130300	1354449980	18000	18000	18000	18000	177
378	20241008	130200	1351263980	18000	18010	18010	18000	266
379	20241008	130100	1346474100	18010	18000	18020	18000	318
380	20241008	130000	1340748920	18000	18020	18020	18000	141
381	20241008	125900	1338210900	18010	18000	18010	18000	1446
382	20241008	125800	1312180960	18000	18010	18020	18000	218
383	20241008	125700	1308255210	18010	18000	18020	18000	407
384	20241008	125600	1300928120	18010	18020	18030	18010	295
385	20241008	125500	1295613780	18020	18020	18020	18010	198
386	20241008	125400	1292046510	18020	18000	18020	18000	262
387	20241008	125300	1287329890	18000	18010	18010	18000	224
388	20241008	125200	1283296350	18020	18010	18020	18010	227
389	20241008	125100	1279206740	18010	18010	18020	18000	207
390	20241008	125000	1275478670	18010	18020	18020	18010	75
391	20241008	124900	1274127850	18020	18010	18020	18000	180
392	20241008	124800	1270885810	18010	18010	18020	18010	237
393	20241008	124700	1266616750	18010	18010	18020	18010	236
394	20241008	124600	1262366340	18010	18010	18010	18010	82
395	20241008	124500	1260889520	18010	18020	18020	18010	170
396	20241008	124400	1257827300	18010	18020	18020	18010	150
397	20241008	124300	1255125070	18020	18030	18040	18020	202
398	20241008	124200	1251483300	18010	18020	18020	18010	144
399	20241008	124100	1248888780	18030	18030	18030	18010	300
400	20241008	124000	1243481900	18020	18030	18030	18020	69
401	20241008	123900	1242238510	18020	18020	18030	18020	218
402	20241008	123800	1238308920	18020	18020	18020	18000	141
403	20241008	123700	1235769460	18020	18020	18020	18010	218
404	20241008	123600	1231843220	18020	18010	18020	18010	148
405	20241008	123500	1229176880	18010	18000	18010	18000	171
406	20241008	123400	1226098060	18000	18010	18010	18000	196
407	20241008	123300	1222568790	18010	18010	18010	18010	175
408	20241008	123200	1219417040	18030	18010	18030	18000	175
409	20241008	123100	1216266080	18010	18010	18010	18000	219
410	20241008	123000	1212322700	18010	18030	18030	18010	68
411	20241008	122900	1211097160	18030	18040	18040	18030	219
412	20241008	122800	1207147320	18010	18010	18040	18000	425
413	20241008	122700	1199493730	18010	18030	18030	18010	427
414	20241008	122600	1191800460	18030	18030	18030	18030	159
415	20241008	122500	1188933690	18040	18030	18040	18020	240
416	20241008	122400	1184605710	18030	18010	18030	18010	303
417	20241008	122300	1179147200	18010	18020	18030	18010	215
418	20241008	122200	1175273480	18020	18020	18020	18010	138
419	20241008	122100	1172787430	18010	18010	18020	18000	285
420	20241008	122000	1167654200	18010	18010	18010	18000	270
421	20241008	121900	1162792190	18020	18010	18020	18000	224
422	20241008	121800	1158758380	18000	18010	18010	18000	413
423	20241008	121700	1151320940	18020	18020	18020	18020	631
424	20241008	121600	1139950320	18020	18030	18030	18020	151
425	20241008	121500	1137228770	18020	18020	18020	18010	232
426	20241008	121400	1133048810	18020	18010	18020	18010	275
427	20241008	121300	1128095680	18020	18020	18020	18010	105
428	20241008	121200	1126204270	18020	18010	18020	18000	244
429	20241008	121100	1121808600	18000	18000	18010	18000	440
430	20241008	121000	1113888230	18000	18000	18010	18000	121
431	20241008	120900	1111710220	18010	18000	18020	18000	421
432	20241008	120800	1104128940	18010	18000	18020	18000	203
433	20241008	120700	1100474230	18010	18010	18020	18000	195
434	20241008	120600	1096962460	18010	18020	18020	18010	66
435	20241008	120500	1095773450	18020	18000	18020	18000	127
436	20241008	120400	1093486830	18010	18020	18020	18010	241
437	20241008	120300	1089146290	18020	18030	18030	18020	4
438	20241008	120200	1089074180	18030	18030	18030	18010	359
439	20241008	120100	1082606270	18010	18040	18040	18010	163
440	20241008	120000	1079670610	18040	18040	18040	18020	270
441	20241008	115900	1074803470	18030	18020	18040	18010	488
442	20241008	115800	1066007890	18020	18020	18020	18010	106
443	20241008	115700	1064097780	18030	18050	18050	18020	230
444	20241008	115600	1059951030	18050	18040	18050	18030	147
445	20241008	115500	1057299680	18050	18030	18050	18030	340
446	20241008	115400	1051167470	18030	18040	18040	18020	265
447	20241008	115300	1046390800	18040	18020	18050	18020	243
448	20241008	115200	1042010250	18030	18030	18040	18030	235
449	20241008	115100	1037772150	18030	18020	18030	18020	162
450	20241008	115000	1034852900	18040	18050	18050	18020	253
451	20241008	114900	1030291750	18030	18030	18030	18020	311
452	20241008	114800	1024684440	18030	18030	18060	18030	204
453	20241008	114700	1021005450	18060	18040	18060	18030	197
454	20241008	114600	1017450890	18030	18030	18040	18020	156
455	20241008	114500	1014638250	18030	18030	18030	18030	27
456	20241008	114400	1014151440	18020	18030	18030	18020	178
457	20241008	114300	1010943520	18020	18020	18020	18020	247
458	20241008	114200	1006492580	18020	18010	18020	18000	71
459	20241008	114100	1005213690	18010	18000	18010	17990	2363
460	20241008	114000	962699770	18000	18000	18000	18000	63
461	20241008	113900	961565770	18000	17990	18000	17990	256
462	20241008	113800	956958070	17990	18000	18000	17990	92
463	20241008	113700	955302080	18010	18010	18010	17990	108
464	20241008	113600	953357020	18000	17990	18010	17990	33
465	20241008	113500	952763230	18000	18010	18010	17990	1226
466	20241008	113400	930693430	18010	18010	18020	18010	169
467	20241008	113300	927649630	18010	18020	18020	18010	36
468	20241008	113200	927000940	18020	18010	18020	18000	872
469	20241008	113100	911295820	18000	18010	18010	18000	200
470	20241008	113000	907695570	18000	18000	18000	18000	294
471	20241008	112900	902403570	18000	18000	18000	17990	1013
472	20241008	112800	884169650	18000	18020	18020	18000	664
473	20241008	112700	872215040	18020	18020	18020	18020	40
474	20241008	112600	871494240	18020	18040	18040	18020	557
475	20241008	112500	861450670	18050	18050	18050	18050	186
476	20241008	112400	858093370	18040	18040	18050	18040	151
477	20241008	112300	855369240	18040	18040	18040	18040	25
478	20241008	112200	854918240	18040	18040	18040	18040	116
479	20241008	112100	852825600	18040	18050	18060	18040	259
480	20241008	112000	848151350	18040	18040	18040	18040	110
481	20241008	111900	846166950	18040	18030	18040	18030	197
482	20241008	111800	842613240	18030	18030	18040	18030	164
483	20241008	111700	839656220	18030	18030	18030	18030	0
484	20241008	111600	839656220	18030	18010	18030	18010	614
485	20241008	111500	828596200	18010	18020	18030	18010	1112
486	20241008	111400	808562530	18030	18020	18030	18020	78
487	20241008	111300	807156570	18020	18030	18040	18020	286
488	20241008	111200	802000200	18030	18040	18040	18030	113
489	20241008	111100	799962710	18040	18050	18050	18040	309
490	20241008	111000	794386160	18050	18050	18050	18050	0
491	20241008	110900	794386160	18050	18040	18050	18040	214
492	20241008	110800	790524020	18030	18030	18030	18030	271
493	20241008	110700	785637890	18060	18070	18070	18040	226
494	20241008	110600	781557290	18070	18050	18070	18050	123
495	20241008	110500	779336860	18030	18030	18030	18030	133
496	20241008	110400	776938870	18040	18050	18050	18040	223
497	20241008	110300	772915820	18040	18050	18050	18040	125
498	20241008	110200	770659580	18050	18060	18060	18030	418
499	20241008	110100	763118840	18060	18070	18070	18060	83
500	20241008	110000	761619850	18070	18080	18080	18060	542
501	20241008	105900	751821720	18090	18090	18090	18090	189
502	20241008	105800	748402710	18090	18090	18090	18090	133
503	20241008	105700	745996740	18100	18090	18100	18090	93
504	20241008	105600	744314350	18090	18090	18090	18060	550
505	20241008	105500	734370950	18080	18080	18090	18080	163
506	20241008	105400	731423640	18090	18090	18090	18090	215
507	20241008	105300	727534290	18100	18100	18100	18100	332
508	20241008	105200	721525090	18100	18090	18100	18080	249
509	20241008	105100	717020320	18090	18090	18090	18090	238
510	20241008	105000	712714900	18090	18090	18090	18080	199
511	20241008	104900	709115010	18090	18070	18090	18070	183
512	20241008	104800	705805570	18080	18050	18080	18050	271
513	20241008	104700	700911460	18050	18050	18050	18050	314
514	20241008	104600	695243760	18060	18010	18060	18010	2806
515	20241008	104500	644642670	18010	18020	18020	18010	307
516	20241008	104400	639112380	18010	18010	18010	18010	32
517	20241008	104300	638536060	18020	18020	18020	18010	245
518	20241008	104200	634121510	18020	18010	18020	18010	76
519	20241008	104100	632752470	18010	18020	18020	18010	159
520	20241008	104000	629888620	18020	18020	18020	18020	2
521	20241008	103900	629852580	18020	18010	18020	18010	381
522	20241008	103800	622989820	18000	18010	18010	18000	167
523	20241008	103700	619983800	18010	18010	18010	18000	1102
524	20241008	103600	600147780	18010	18010	18010	18010	297
525	20241008	103500	594798810	18010	18030	18030	18000	378
526	20241008	103400	587993370	18030	18030	18030	18030	2
527	20241008	103300	587957310	18010	18010	18020	18000	920
528	20241008	103200	571387000	18000	18020	18020	18000	2090
529	20241008	103100	533766030	18010	18010	18020	18010	265
530	20241008	103000	528993110	18010	18010	18020	18010	1121
531	20241008	102900	508803380	18010	18020	18020	18010	214
532	20241008	102800	504947260	18030	18020	18030	18010	537
533	20241008	102700	495270640	18030	18040	18040	18020	476
534	20241008	102600	486688330	18040	18020	18040	18010	852
535	20241008	102500	471333260	18020	18020	18020	18010	307
536	20241008	102400	465803490	18020	18020	18020	18020	26
537	20241008	102300	465334970	18020	18010	18020	18010	211
538	20241008	102200	461532930	18010	18010	18010	18010	186
539	20241008	102100	458183070	18010	18010	18010	18010	34
540	20241008	102000	457570730	18010	18010	18020	18010	86
541	20241008	101900	456021780	18020	18020	18020	18010	854
542	20241008	101800	440633300	18020	18020	18020	18020	186
543	20241008	101700	437281580	18020	18020	18030	18020	1195
544	20241008	101600	415747230	18020	18030	18040	18020	82
545	20241008	101500	414268720	18040	18030	18040	18030	365
546	20241008	101400	407686790	18030	18040	18040	18030	172
547	20241008	101300	404585490	18040	18040	18040	18030	458
548	20241008	101200	396323430	18040	18020	18040	18020	225
549	20241008	101100	392267780	18030	18030	18030	18020	59
550	20241008	101000	391204180	18030	18030	18030	18030	53
551	20241008	100900	390248590	18030	18020	18030	18020	188
552	20241008	100800	386859560	18030	18040	18040	18030	40
553	20241008	100700	386138010	18030	18030	18040	18030	167
554	20241008	100600	383125770	18030	18030	18030	18030	216
555	20241008	100500	379231290	18040	18050	18050	18040	389
556	20241008	100400	372213690	18050	18040	18050	18040	69
557	20241008	100300	370968800	18040	18030	18050	18030	236
558	20241008	100200	366711250	18040	18030	18040	18030	161
559	20241008	100100	363808390	18040	18040	18040	18030	85
560	20241008	100000	362275240	18040	18040	18040	18040	33
561	20241008	095900	361679920	18040	18040	18040	18030	8
562	20241008	095800	361535660	18030	18040	18040	18030	318
563	20241008	095700	355801380	18040	18050	18050	18030	150
564	20241008	095600	353095200	18050	18070	18070	18050	385
565	20241008	095500	346142020	18050	18060	18060	18050	178
566	20241008	095400	342927570	18070	18070	18070	18070	33
567	20241008	095300	342331260	18070	18070	18070	18060	266
568	20241008	095200	337526040	18060	18060	18060	18060	132
569	20241008	095100	335142120	18070	18060	18070	18060	151
570	20241008	095000	332414970	18070	18060	18070	18060	74
571	20241008	094900	331078100	18070	18070	18070	18070	55
572	20241008	094800	330084250	18070	18080	18080	18070	471
573	20241008	094700	321569900	18100	18100	18100	18080	68
574	20241008	094600	320339800	18100	18100	18100	18080	60
575	20241008	094500	319254020	18070	18100	18100	18060	293
576	20241008	094400	313956210	18100	18100	18100	18040	85
577	20241008	094300	312418100	18040	18040	18040	18040	38
578	20241008	094200	311732580	18100	18090	18100	18090	409
579	20241008	094100	304333380	18090	18040	18090	18040	2
580	20241008	094000	304297250	18030	18030	18030	18030	51
581	20241008	093900	303377720	18030	18020	18030	18020	317
582	20241008	093800	297665340	18020	18020	18020	18020	285
583	20241008	093700	292529640	18020	18030	18030	18020	57
584	20241008	093600	291501940	18040	18040	18040	18030	127
585	20241008	093500	289211790	18040	18020	18080	18020	530
586	20241008	093400	279650450	18020	18020	18020	18020	96
587	20241008	093300	277920530	18020	18020	18020	18010	234
588	20241008	093200	273704050	18020	18020	18020	18020	67
589	20241008	093100	272496710	18020	18010	18020	18010	210
590	20241008	093000	268714230	18010	18000	18010	18000	379
591	20241008	092900	261892180	17990	17990	17990	17980	565
592	20241008	092800	251729000	17990	18000	18000	17990	660
593	20241008	092700	239853150	18000	18000	18000	18000	24
594	20241008	092600	239421150	18000	18000	18000	18000	28
595	20241008	092500	238917150	18000	18000	18000	18000	55
596	20241008	092400	237927150	18000	18000	18000	18000	77
597	20241008	092300	236541150	17990	17990	17990	17980	423
598	20241008	092200	228931390	17990	17990	17990	17980	57
599	20241008	092100	227905970	17980	17980	17980	17980	325
600	20241008	092000	222062470	17970	17980	17980	17970	64
601	20241008	091900	220912230	17980	17980	17980	17970	298
602	20241008	091800	215555230	17980	17980	17980	17970	388
603	20241008	091700	208581390	17980	17980	17980	17980	537
604	20241008	091600	198926130	17990	17980	17990	17980	525
605	20241008	091500	189486620	17980	17990	17990	17980	1046
606	20241008	091400	170675360	17990	18000	18000	17990	188
607	20241008	091300	167293050	17990	17990	17990	17990	417
608	20241008	091200	159791220	17990	17980	17990	17980	103
609	20241008	091100	157939250	17970	17960	17990	17960	118
610	20241008	091000	155818780	17960	18000	18000	17960	861
611	20241008	090900	140342060	17980	18010	18010	17980	901
612	20241008	090800	124129760	18010	18010	18010	18010	20
613	20241008	090700	123769560	18010	18010	18020	18010	973
614	20241008	090600	106245630	18010	18010	18030	18010	1189
615	20241008	090500	84823250	18010	18000	18030	17980	1627
616	20241008	090400	55519310	18000	18020	18020	17990	1173
617	20241008	090300	34398760	18010	18050	18050	18010	475
618	20241008	090200	25837310	18030	18050	18050	18030	388
619	20241008	090100	18837440	18050	18080	18110	18050	314
620	20241008	090000	13165610	18110	18110	18110	18080	727