KissMeData/048410/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	193800	2695915810	18960	18960	18960	18960	4588
3	20241007	193700	2695915810	18960	18960	18960	18960	0
4	20241007	193600	2695915810	18960	18960	18960	18960	0
5	20241007	193500	2695915810	18960	18960	18960	18960	0
6	20241007	193400	2695915810	18960	18960	18960	18960	0
7	20241007	193300	2695915810	18960	18960	18960	18960	0
8	20241007	193200	2695915810	18960	18960	18960	18960	0
9	20241007	193100	2695915810	18960	18960	18960	18960	0
10	20241007	193000	2695915810	18960	18960	18960	18960	0
11	20241007	192900	2695915810	18960	18960	18960	18960	0
12	20241007	192800	2695915810	18960	18960	18960	18960	0
13	20241007	192700	2695915810	18960	18960	18960	18960	0
14	20241007	192600	2695915810	18960	18960	18960	18960	0
15	20241007	192500	2695915810	18960	18960	18960	18960	0
16	20241007	192400	2695915810	18960	18960	18960	18960	0
17	20241007	192300	2695915810	18960	18960	18960	18960	0
18	20241007	192200	2695915810	18960	18960	18960	18960	0
19	20241007	192100	2695915810	18960	18960	18960	18960	0
20	20241007	192000	2695915810	18960	18960	18960	18960	0
21	20241007	191900	2695915810	18960	18960	18960	18960	0
22	20241007	191800	2695915810	18960	18960	18960	18960	0
23	20241007	191700	2695915810	18960	18960	18960	18960	0
24	20241007	191600	2695915810	18960	18960	18960	18960	0
25	20241007	191500	2695915810	18960	18960	18960	18960	0
26	20241007	191400	2695915810	18960	18960	18960	18960	0
27	20241007	191300	2695915810	18960	18960	18960	18960	0
28	20241007	191200	2695915810	18960	18960	18960	18960	0
29	20241007	191100	2695915810	18960	18960	18960	18960	0
30	20241007	191000	2695915810	18960	18960	18960	18960	0
31	20241007	190900	2695915810	18960	18960	18960	18960	0
32	20241007	190800	2695915810	18960	18960	18960	18960	4588
33	20241007	190700	2695915810	18960	18960	18960	18960	0
34	20241007	190600	2695915810	18960	18960	18960	18960	0
35	20241007	190500	2695915810	18960	18960	18960	18960	0
36	20241007	190400	2695915810	18960	18960	18960	18960	0
37	20241007	190300	2695915810	18960	18960	18960	18960	0
38	20241007	190200	2695915810	18960	18960	18960	18960	0
39	20241007	190100	2695915810	18960	18960	18960	18960	0
40	20241007	190000	2695915810	18960	18960	18960	18960	0
41	20241007	185900	2695915810	18960	18960	18960	18960	0
42	20241007	185800	2695915810	18960	18960	18960	18960	0
43	20241007	185700	2695915810	18960	18960	18960	18960	0
44	20241007	185600	2695915810	18960	18960	18960	18960	0
45	20241007	185500	2695915810	18960	18960	18960	18960	0
46	20241007	185400	2695915810	18960	18960	18960	18960	0
47	20241007	185300	2695915810	18960	18960	18960	18960	0
48	20241007	185200	2695915810	18960	18960	18960	18960	0
49	20241007	185100	2695915810	18960	18960	18960	18960	0
50	20241007	185000	2695915810	18960	18960	18960	18960	0
51	20241007	184900	2695915810	18960	18960	18960	18960	0
52	20241007	184800	2695915810	18960	18960	18960	18960	0
53	20241007	184700	2695915810	18960	18960	18960	18960	0
54	20241007	184600	2695915810	18960	18960	18960	18960	0
55	20241007	184500	2695915810	18960	18960	18960	18960	0
56	20241007	184400	2695915810	18960	18960	18960	18960	0
57	20241007	184300	2695915810	18960	18960	18960	18960	0
58	20241007	184200	2695915810	18960	18960	18960	18960	0
59	20241007	184100	2695915810	18960	18960	18960	18960	0
60	20241007	184000	2695915810	18960	18960	18960	18960	0
61	20241007	183900	2695915810	18960	18960	18960	18960	0
62	20241007	183800	2695915810	18960	18960	18960	18960	4588
63	20241007	183700	2695915810	18960	18960	18960	18960	0
64	20241007	183600	2695915810	18960	18960	18960	18960	0
65	20241007	183500	2695915810	18960	18960	18960	18960	0
66	20241007	183400	2695915810	18960	18960	18960	18960	0
67	20241007	183300	2695915810	18960	18960	18960	18960	0
68	20241007	183200	2695915810	18960	18960	18960	18960	0
69	20241007	183100	2695915810	18960	18960	18960	18960	0
70	20241007	183000	2695915810	18960	18960	18960	18960	0
71	20241007	182900	2695915810	18960	18960	18960	18960	0
72	20241007	182800	2695915810	18960	18960	18960	18960	0
73	20241007	182700	2695915810	18960	18960	18960	18960	0
74	20241007	182600	2695915810	18960	18960	18960	18960	0
75	20241007	182500	2695915810	18960	18960	18960	18960	0
76	20241007	182400	2695915810	18960	18960	18960	18960	0
77	20241007	182300	2695915810	18960	18960	18960	18960	0
78	20241007	182200	2695915810	18960	18960	18960	18960	0
79	20241007	182100	2695915810	18960	18960	18960	18960	0
80	20241007	182000	2695915810	18960	18960	18960	18960	0
81	20241007	181900	2695915810	18960	18960	18960	18960	0
82	20241007	181800	2695915810	18960	18960	18960	18960	0
83	20241007	181700	2695915810	18960	18960	18960	18960	0
84	20241007	181600	2695915810	18960	18960	18960	18960	0
85	20241007	181500	2695915810	18960	18960	18960	18960	0
86	20241007	181400	2695915810	18960	18960	18960	18960	0
87	20241007	181300	2695915810	18960	18960	18960	18960	0
88	20241007	181200	2695915810	18960	18960	18960	18960	0
89	20241007	181100	2695915810	18960	18960	18960	18960	0
90	20241007	181000	2695915810	18960	18960	18960	18960	0
91	20241007	180900	2695915810	18960	18960	18960	18960	0
92	20241007	180800	2695915810	18960	18960	18960	18960	4588
93	20241007	180700	2695915810	18960	18960	18960	18960	0
94	20241007	180600	2695915810	18960	18960	18960	18960	0
95	20241007	180500	2695915810	18960	18960	18960	18960	0
96	20241007	180400	2695915810	18960	18960	18960	18960	0
97	20241007	180300	2695915810	18960	18960	18960	18960	0
98	20241007	180200	2695915810	18960	18960	18960	18960	0
99	20241007	180100	2695915810	18960	18960	18960	18960	0
100	20241007	180000	2695915810	18960	18960	18960	18960	0
101	20241007	175900	2695915810	18960	18960	18960	18960	0
102	20241007	175800	2695915810	18960	18960	18960	18960	0
103	20241007	175700	2695915810	18960	18960	18960	18960	0
104	20241007	175600	2695915810	18960	18960	18960	18960	0
105	20241007	175500	2695915810	18960	18960	18960	18960	0
106	20241007	175400	2695915810	18960	18960	18960	18960	0
107	20241007	175300	2695915810	18960	18960	18960	18960	0
108	20241007	175200	2695915810	18960	18960	18960	18960	0
109	20241007	175100	2695915810	18960	18960	18960	18960	0
110	20241007	175000	2695915810	18960	18960	18960	18960	0
111	20241007	174900	2695915810	18960	18960	18960	18960	0
112	20241007	174800	2695915810	18960	18960	18960	18960	0
113	20241007	174700	2695915810	18960	18960	18960	18960	0
114	20241007	174600	2695915810	18960	18960	18960	18960	0
115	20241007	174500	2695915810	18960	18960	18960	18960	0
116	20241007	174400	2695915810	18960	18960	18960	18960	0
117	20241007	174300	2695915810	18960	18960	18960	18960	0
118	20241007	174200	2695915810	18960	18960	18960	18960	0
119	20241007	174100	2695915810	18960	18960	18960	18960	0
120	20241007	174000	2695915810	18960	18960	18960	18960	0
121	20241007	173900	2695915810	18960	18960	18960	18960	0
122	20241007	173800	2695915810	18960	18960	18960	18960	4588
123	20241007	173700	2695915810	18960	18960	18960	18960	0
124	20241007	173600	2695915810	18960	18960	18960	18960	0
125	20241007	173500	2695915810	18960	18960	18960	18960	0
126	20241007	173400	2695915810	18960	18960	18960	18960	0
127	20241007	173300	2695915810	18960	18960	18960	18960	0
128	20241007	173200	2695915810	18960	18960	18960	18960	0
129	20241007	173100	2695915810	18960	18960	18960	18960	0
130	20241007	173000	2695915810	18960	18960	18960	18960	0
131	20241007	172900	2695915810	18960	18960	18960	18960	0
132	20241007	172800	2695915810	18960	18960	18960	18960	0
133	20241007	172700	2695915810	18960	18960	18960	18960	0
134	20241007	172600	2695915810	18960	18960	18960	18960	0
135	20241007	172500	2695915810	18960	18960	18960	18960	0
136	20241007	172400	2695915810	18960	18960	18960	18960	0
137	20241007	172300	2695915810	18960	18960	18960	18960	0
138	20241007	172200	2695915810	18960	18960	18960	18960	0
139	20241007	172100	2695915810	18960	18960	18960	18960	0
140	20241007	172000	2695915810	18960	18960	18960	18960	0
141	20241007	171900	2695915810	18960	18960	18960	18960	0
142	20241007	171800	2695915810	18960	18960	18960	18960	0
143	20241007	171700	2695915810	18960	18960	18960	18960	0
144	20241007	171600	2695915810	18960	18960	18960	18960	0
145	20241007	171500	2695915810	18960	18960	18960	18960	0
146	20241007	171400	2695915810	18960	18960	18960	18960	0
147	20241007	171300	2695915810	18960	18960	18960	18960	0
148	20241007	171200	2695915810	18960	18960	18960	18960	0
149	20241007	171100	2695915810	18960	18960	18960	18960	0
150	20241007	171000	2695915810	18960	18960	18960	18960	0
151	20241007	170900	2695915810	18960	18960	18960	18960	0
152	20241007	170800	2695915810	18960	18960	18960	18960	4588
153	20241007	170700	2695915810	18960	18960	18960	18960	0
154	20241007	170600	2695915810	18960	18960	18960	18960	0
155	20241007	170500	2695915810	18960	18960	18960	18960	0
156	20241007	170400	2695915810	18960	18960	18960	18960	0
157	20241007	170300	2695915810	18960	18960	18960	18960	0
158	20241007	170200	2695915810	18960	18960	18960	18960	0
159	20241007	170100	2695915810	18960	18960	18960	18960	0
160	20241007	170000	2695915810	18960	18960	18960	18960	0
161	20241007	165900	2695915810	18960	18960	18960	18960	0
162	20241007	165800	2695915810	18960	18960	18960	18960	0
163	20241007	165700	2695915810	18960	18960	18960	18960	0
164	20241007	165600	2695915810	18960	18960	18960	18960	0
165	20241007	165500	2695915810	18960	18960	18960	18960	0
166	20241007	165400	2695915810	18960	18960	18960	18960	0
167	20241007	165300	2695915810	18960	18960	18960	18960	0
168	20241007	165200	2695915810	18960	18960	18960	18960	0
169	20241007	165100	2695915810	18960	18960	18960	18960	0
170	20241007	165000	2695915810	18960	18960	18960	18960	0
171	20241007	164900	2695915810	18960	18960	18960	18960	0
172	20241007	164800	2695915810	18960	18960	18960	18960	0
173	20241007	164700	2695915810	18960	18960	18960	18960	0
174	20241007	164600	2695915810	18960	18960	18960	18960	0
175	20241007	164500	2695915810	18960	18960	18960	18960	0
176	20241007	164400	2695915810	18960	18960	18960	18960	0
177	20241007	164300	2695915810	18960	18960	18960	18960	0
178	20241007	164200	2695915810	18960	18960	18960	18960	0
179	20241007	164100	2695915810	18960	18960	18960	18960	0
180	20241007	164000	2695915810	18960	18960	18960	18960	0
181	20241007	163900	2695915810	18960	18960	18960	18960	0
182	20241007	163800	2695915810	18960	18960	18960	18960	4588
183	20241007	163700	2695915810	18960	18960	18960	18960	0
184	20241007	163600	2695915810	18960	18960	18960	18960	0
185	20241007	163500	2695915810	18960	18960	18960	18960	0
186	20241007	163400	2695915810	18960	18960	18960	18960	0
187	20241007	163300	2695915810	18960	18960	18960	18960	0
188	20241007	163200	2695915810	18960	18960	18960	18960	0
189	20241007	163100	2695915810	18960	18960	18960	18960	0
190	20241007	163000	2695915810	18960	18960	18960	18960	0
191	20241007	162900	2695915810	18960	18960	18960	18960	0
192	20241007	162800	2695915810	18960	18960	18960	18960	0
193	20241007	162700	2695915810	18960	18960	18960	18960	0
194	20241007	162600	2695915810	18960	18960	18960	18960	0
195	20241007	162500	2695915810	18960	18960	18960	18960	0
196	20241007	162400	2695915810	18960	18960	18960	18960	0
197	20241007	162300	2695915810	18960	18960	18960	18960	0
198	20241007	162200	2695915810	18960	18960	18960	18960	0
199	20241007	162100	2695915810	18960	18960	18960	18960	0
200	20241007	162000	2695915810	18960	18960	18960	18960	0
201	20241007	161900	2695915810	18960	18960	18960	18960	0
202	20241007	161800	2695915810	18960	18960	18960	18960	0
203	20241007	161700	2695915810	18960	18960	18960	18960	0
204	20241007	161600	2695915810	18960	18960	18960	18960	0
205	20241007	161500	2695915810	18960	18960	18960	18960	0
206	20241007	161400	2695915810	18960	18960	18960	18960	0
207	20241007	161300	2695915810	18960	18960	18960	18960	0
208	20241007	161200	2695915810	18960	18960	18960	18960	0
209	20241007	161100	2695915810	18960	18960	18960	18960	0
210	20241007	161000	2695915810	18960	18960	18960	18960	0
211	20241007	160900	2695915810	18960	18960	18960	18960	0
212	20241007	160800	2695915810	18960	18960	18960	18960	4588
213	20241007	160700	2695915810	18960	18960	18960	18960	0
214	20241007	160600	2695915810	18960	18960	18960	18960	0
215	20241007	160500	2695915810	18960	18960	18960	18960	0
216	20241007	160400	2695915810	18960	18960	18960	18960	0
217	20241007	160300	2695915810	18960	18960	18960	18960	0
218	20241007	160200	2695915810	18960	18960	18960	18960	0
219	20241007	160100	2695915810	18960	18960	18960	18960	0
220	20241007	160000	2695915810	18960	18960	18960	18960	0
221	20241007	155900	2695915810	18960	18960	18960	18960	0
222	20241007	155800	2695915810	18960	18960	18960	18960	0
223	20241007	155700	2695915810	18960	18960	18960	18960	0
224	20241007	155600	2695915810	18960	18960	18960	18960	0
225	20241007	155500	2695915810	18960	18960	18960	18960	0
226	20241007	155400	2695915810	18960	18960	18960	18960	0
227	20241007	155300	2695915810	18960	18960	18960	18960	0
228	20241007	155200	2695915810	18960	18960	18960	18960	0
229	20241007	155100	2695915810	18960	18960	18960	18960	0
230	20241007	155000	2695915810	18960	18960	18960	18960	0
231	20241007	154900	2695915810	18960	18960	18960	18960	0
232	20241007	154800	2695915810	18960	18960	18960	18960	0
233	20241007	154700	2695915810	18960	18960	18960	18960	0
234	20241007	154600	2695915810	18960	18960	18960	18960	0
235	20241007	154500	2695915810	18960	18960	18960	18960	0
236	20241007	154400	2695915810	18960	18960	18960	18960	0
237	20241007	154300	2695915810	18960	18960	18960	18960	0
238	20241007	154200	2695915810	18960	18960	18960	18960	0
239	20241007	154100	2695915810	18960	18960	18960	18960	0
240	20241007	154000	2695915810	18960	18960	18960	18960	0
241	20241007	153900	2695915810	18960	18960	18960	18960	0
242	20241007	153800	2695915810	18960	18960	18960	18960	4588
243	20241007	153700	2695915810	18960	18960	18960	18960	0
244	20241007	153600	2695915810	18960	18960	18960	18960	0
245	20241007	153500	2695915810	18960	18960	18960	18960	0
246	20241007	153400	2695915810	18960	18960	18960	18960	0
247	20241007	153300	2695915810	18960	18960	18960	18960	0
248	20241007	153200	2695915810	18960	18960	18960	18960	0
249	20241007	153100	2695915810	18960	18960	18960	18960	0
250	20241007	153000	2695915810	18960	18960	18960	18960	4588
251	20241007	152900	2608927330	18960	18960	18960	18960	0
252	20241007	152800	2608927330	18960	18960	18960	18960	0
253	20241007	152700	2608927330	18960	18960	18960	18960	0
254	20241007	152600	2608927330	18960	18960	18960	18960	0
255	20241007	152500	2608927330	18960	18960	18960	18960	0
256	20241007	152400	2608927330	18960	18960	18960	18960	0
257	20241007	152300	2608927330	18960	18960	18960	18960	0
258	20241007	152200	2608927330	18960	18960	18960	18960	0
259	20241007	152100	2608927330	18960	18960	18960	18960	0
260	20241007	152000	2608927330	18960	18960	18960	18960	0
261	20241007	151900	2608927330	18960	18970	18970	18960	419
262	20241007	151800	2600981560	18970	18960	18970	18960	322
263	20241007	151700	2594873260	18970	18980	18980	18970	2037
264	20241007	151600	2556222770	18980	18980	18980	18970	25
265	20241007	151500	2555748380	18980	18980	18980	18970	123
266	20241007	151400	2553413940	18980	18980	18980	18980	90
267	20241007	151300	2551705740	18980	18980	18980	18970	10
268	20241007	151200	2551515950	18970	18970	18980	18970	272
269	20241007	151100	2546356100	18980	18990	18990	18980	51
270	20241007	151000	2545387980	18990	18990	18990	18990	225
271	20241007	150900	2541115230	18970	18990	18990	18970	102
272	20241007	150800	2539180240	18970	18970	19000	18970	117
273	20241007	150700	2536960690	18950	18950	18970	18940	332
274	20241007	150600	2530670330	18950	18970	18970	18950	5270
275	20241007	150500	2430781200	18970	18970	18970	18970	203
276	20241007	150400	2426930290	18960	18980	18980	18960	571
277	20241007	150300	2416099900	18980	18970	18980	18970	209
278	20241007	150200	2412134670	18970	18970	18970	18960	1189
279	20241007	150100	2389579390	18980	18980	18980	18970	1487
280	20241007	150000	2361356140	18980	19000	19000	18980	2271
281	20241007	145900	2318233260	19000	19000	19000	19000	50
282	20241007	145800	2317283260	18990	18990	18990	18990	80
283	20241007	145700	2315764060	18990	19000	19000	18990	324
284	20241007	145600	2309611280	19000	19000	19000	19000	1445
285	20241007	145500	2282156280	19000	19000	19000	19000	572
286	20241007	145400	2271288280	19000	19000	19000	18990	96
287	20241007	145300	2269465130	18990	19000	19000	18990	18
288	20241007	145200	2269123150	18990	18990	19000	18990	115
289	20241007	145100	2266939240	18990	18990	18990	18990	922
290	20241007	145000	2249430460	19000	19000	19000	19000	119
291	20241007	144900	2247169460	18990	19000	19000	18990	489
292	20241007	144800	2237878850	19000	19000	19000	18980	139
293	20241007	144700	2235240130	18980	19000	19000	18980	5
294	20241007	144600	2235145190	18980	19000	19000	18980	40
295	20241007	144500	2234385950	18980	18990	19000	18980	81
296	20241007	144400	2232848500	18990	19000	19000	18980	143
297	20241007	144300	2230133590	18990	19000	19000	18990	62
298	20241007	144200	2228955650	19000	19000	19000	19000	0
299	20241007	144100	2228955650	19000	19000	19000	19000	44
300	20241007	144000	2228119650	19000	19000	19000	19000	2
301	20241007	143900	2228081650	19000	19000	19020	19000	137
302	20241007	143800	2225477350	19030	19010	19030	19010	64
303	20241007	143700	2224259490	19030	19000	19030	19000	428
304	20241007	143600	2216123080	19000	19000	19000	18970	611
305	20241007	143500	2204514340	18970	18970	18970	18970	371
306	20241007	143400	2197476470	18970	18970	18970	18970	85
307	20241007	143300	2195864020	18970	18970	18970	18970	591
308	20241007	143200	2184652750	18970	18970	18970	18970	15
309	20241007	143100	2184368200	18960	18960	18960	18960	14
310	20241007	143000	2184102760	18970	18970	18970	18970	15
311	20241007	142900	2183818210	18970	18970	18970	18960	302
312	20241007	142800	2178090180	18960	18960	18960	18960	548
313	20241007	142700	2167700100	18960	18970	18970	18960	2149
314	20241007	142600	2126950420	18970	18970	18970	18960	85
315	20241007	142500	2125337980	18970	19000	19000	18970	218
316	20241007	142400	2121202490	18970	18970	18970	18970	96
317	20241007	142300	2119381370	18970	18970	18970	18960	400
318	20241007	142200	2111795370	18970	18970	18970	18970	1
319	20241007	142100	2111776400	18970	18970	18970	18970	39
320	20241007	142000	2111036570	18960	18980	18980	18960	1927
321	20241007	141900	2074481350	18970	18990	18990	18970	1326
322	20241007	141800	2049317120	18990	18990	18990	18990	31
323	20241007	141700	2048728430	18990	18990	18990	18990	132
324	20241007	141600	2046221750	18990	18990	18990	18990	102
325	20241007	141500	2044284770	18990	18990	18990	18990	71
326	20241007	141400	2042936480	18980	18990	18990	18980	10
327	20241007	141300	2042746590	18990	18990	18990	18980	444
328	20241007	141200	2034318030	18980	18980	18980	18980	0
329	20241007	141100	2034318030	18980	18990	18990	18980	1172
330	20241007	141000	2012070750	19000	18990	19000	18990	249
331	20241007	140900	2007342200	18990	19000	19000	18990	185
332	20241007	140800	2003828750	18990	19000	19000	18990	130
333	20241007	140700	2001359340	19000	19000	19000	19000	87
334	20241007	140600	1999706340	18990	18990	18990	18990	5
335	20241007	140500	1999611390	19000	19000	19000	19000	60
336	20241007	140400	1998471390	19000	19000	19000	19000	0
337	20241007	140300	1998471390	19000	19000	19000	19000	54
338	20241007	140200	1997445390	19010	19000	19010	19000	51
339	20241007	140100	1996476380	19000	19010	19010	19000	486
340	20241007	140000	1987241360	19010	19010	19010	19010	75
341	20241007	135900	1985815610	19010	19010	19010	19010	0
342	20241007	135800	1985815610	19010	19010	19010	19010	0
343	20241007	135700	1985815610	19010	19010	19010	19010	20
344	20241007	135600	1985435410	19010	19000	19010	19000	116
345	20241007	135500	1983230420	19000	19000	19000	19000	28
346	20241007	135400	1982698420	19000	19000	19000	19000	627
347	20241007	135300	1970785420	19010	19010	19010	19010	146
348	20241007	135200	1968009960	19000	19000	19000	19000	20
349	20241007	135100	1967629960	19000	18990	19000	18990	751
350	20241007	135000	1953363570	18990	18990	18990	18990	36
351	20241007	134900	1952679930	19000	18990	19000	18990	3
352	20241007	134800	1952622940	18980	18990	18990	18980	378
353	20241007	134700	1945447460	19000	19000	19000	19000	128
354	20241007	134600	1943015460	19000	19000	19000	19000	18
355	20241007	134500	1942673460	18990	18990	18990	18990	13
356	20241007	134400	1942426590	18990	19000	19000	18990	234
357	20241007	134300	1937980960	19000	18990	19000	18990	80
358	20241007	134200	1936461460	18980	19000	19000	18980	386
359	20241007	134100	1929131910	19000	19000	19000	19000	30
360	20241007	134000	1928561910	19000	19000	19000	19000	51
361	20241007	133900	1927592910	19000	19000	19000	19000	1
362	20241007	133800	1927573910	18990	19000	19000	18990	71
363	20241007	133700	1926225020	19000	18990	19000	18980	179
364	20241007	133600	1922826570	18980	18990	18990	18980	102
365	20241007	133500	1920889720	18990	19000	19000	18990	552
366	20241007	133400	1910402980	19000	18990	19000	18990	217
367	20241007	133300	1906282120	18990	18990	18990	18990	100
368	20241007	133200	1904383120	18990	18990	18990	18990	505
369	20241007	133100	1894793170	19000	19000	19000	19000	110
370	20241007	133000	1892703170	19000	19000	19000	19000	21
371	20241007	132900	1892304170	19000	19000	19000	19000	133
372	20241007	132800	1889777170	19000	19000	19000	19000	1
373	20241007	132700	1889758170	18990	18990	18990	18990	10
374	20241007	132600	1889568270	18990	18990	18990	18990	675
375	20241007	132500	1876750020	18990	18990	18990	18990	0
376	20241007	132400	1876750020	18990	18990	18990	18990	13
377	20241007	132300	1876503150	18980	18990	18990	18980	287
378	20241007	132200	1871055020	19000	19000	19010	19000	1045
379	20241007	132100	1851200010	19010	19010	19010	19010	0
380	20241007	132000	1851200010	19010	19010	19010	19010	1
381	20241007	131900	1851181000	19000	19000	19010	19000	121
382	20241007	131800	1848881990	19000	18990	19000	18990	2004
383	20241007	131700	1810821280	19000	19000	19000	19000	80
384	20241007	131600	1809301280	19000	19000	19000	19000	2
385	20241007	131500	1809263280	19000	19000	19000	19000	217
386	20241007	131400	1805140280	19000	19000	19000	19000	563
387	20241007	131300	1794443280	19000	19000	19000	19000	184
388	20241007	131200	1790947280	19010	19010	19010	19010	0
389	20241007	131100	1790947280	19010	19010	19010	19010	3
390	20241007	131000	1790890250	19010	19000	19010	19000	11
391	20241007	130900	1790681150	19010	19010	19010	19010	2
392	20241007	130800	1790643130	18990	18990	18990	18990	0
393	20241007	130700	1790643130	18990	18990	18990	18990	368
394	20241007	130600	1783654810	18990	18990	18990	18990	436
395	20241007	130500	1775375170	18980	19020	19020	18980	51
396	20241007	130400	1774406730	18980	18980	19030	18980	84
397	20241007	130300	1772812360	18980	18980	18980	18980	0
398	20241007	130200	1772812360	18980	19030	19030	18980	390
399	20241007	130100	1765392660	19030	19030	19030	19030	130
400	20241007	130000	1762918760	19030	19030	19030	19030	1
401	20241007	125900	1762899730	18980	19030	19030	18960	363
402	20241007	125800	1756015310	19030	19030	19030	18980	132
403	20241007	125700	1753505820	18980	19000	19030	18970	68
404	20241007	125600	1752215000	19030	19030	19030	19030	0
405	20241007	125500	1752215000	19030	18970	19030	18970	2
406	20241007	125400	1752177000	19030	19030	19030	19030	11
407	20241007	125300	1751967670	18970	18970	18970	18970	100
408	20241007	125200	1750070670	18970	19030	19030	18970	408
409	20241007	125100	1742306580	19030	19030	19030	19030	105
410	20241007	125000	1740308430	18980	19030	19030	18980	520
411	20241007	124900	1730418600	19030	19030	19030	19030	2
412	20241007	124800	1730380540	19000	19000	19000	19000	1
413	20241007	124700	1730361540	19030	19030	19030	19030	1
414	20241007	124600	1730342510	19050	19050	19050	19050	0
415	20241007	124500	1730342510	19050	19000	19050	18950	2202
416	20241007	124400	1688574720	19050	19050	19050	19050	10
417	20241007	124300	1688384220	19050	19050	19050	19050	20
418	20241007	124200	1688003220	19050	19050	19050	19050	2
419	20241007	124100	1687965120	19000	19010	19010	19000	20
420	20241007	124000	1687585020	19050	19050	19050	19050	0
421	20241007	123900	1687585020	19050	19050	19050	19050	0
422	20241007	123800	1687585020	19050	19040	19050	19040	601
423	20241007	123700	1676136470	19040	19030	19040	19030	800
424	20241007	123600	1660911370	19030	19030	19030	19030	0
425	20241007	123500	1660911370	19030	18990	19030	18990	1600
426	20241007	123400	1630510330	18990	18990	18990	18990	0
427	20241007	123300	1630510330	18990	18990	18990	18990	30
428	20241007	123200	1629940630	18990	18990	19000	18950	178
429	20241007	123100	1626564620	18990	18990	18990	18990	323
430	20241007	123000	1620430850	18950	18960	18960	18950	52
431	20241007	122900	1619445430	18990	18990	18990	18990	4
432	20241007	122800	1619369470	18930	18930	18930	18930	60
433	20241007	122700	1618233670	18930	18930	18930	18930	230
434	20241007	122600	1613879770	18930	18940	18940	18930	1193
435	20241007	122500	1591296000	18940	18950	18950	18940	1340
436	20241007	122400	1565911290	18950	18980	18980	18940	7137
437	20241007	122300	1430608550	18980	18980	18980	18980	107
438	20241007	122200	1428577690	18980	18980	18980	18980	75
439	20241007	122100	1427154190	18990	19000	19000	18970	2065
440	20241007	122000	1387955030	18990	18990	18990	18980	930
441	20241007	121900	1370295240	18990	18990	18990	18990	15
442	20241007	121800	1370010390	18980	19020	19020	18980	5657
443	20241007	121700	1262528520	19020	19020	19020	19020	73
444	20241007	121600	1261140060	19020	19020	19020	19020	2
445	20241007	121500	1261102020	19020	19020	19020	19020	110
446	20241007	121400	1259009820	19020	19020	19020	19020	1
447	20241007	121300	1258990800	19020	19020	19020	19020	0
448	20241007	121200	1258990800	19020	19020	19020	19020	107
449	20241007	121100	1256955660	19020	19020	19020	19020	412
450	20241007	121000	1249119420	19020	19030	19030	19020	537
451	20241007	120900	1238905650	19030	19030	19030	19030	14
452	20241007	120800	1238639230	19030	19030	19030	19030	5
453	20241007	120700	1238544080	19030	19030	19030	19030	54
454	20241007	120600	1237516460	19030	19030	19030	19030	1
455	20241007	120500	1237497430	19020	19020	19020	19020	1
456	20241007	120400	1237478410	19020	19020	19020	19020	25
457	20241007	120300	1237002910	19020	19020	19020	19020	0
458	20241007	120200	1237002910	19020	19020	19020	19020	0
459	20241007	120100	1237002910	19020	19020	19020	19020	0
460	20241007	120000	1237002910	19020	19020	19020	19020	0
461	20241007	115900	1237002910	19020	19020	19020	19020	10
462	20241007	115800	1236812710	19020	19030	19030	19020	81
463	20241007	115700	1235272080	19030	19030	19030	19030	1
464	20241007	115600	1235253050	19020	19020	19020	19020	36
465	20241007	115500	1234568330	19020	19020	19020	19020	51
466	20241007	115400	1233598310	19020	19020	19020	19020	10
467	20241007	115300	1233408110	19020	19020	19020	19020	0
468	20241007	115200	1233408110	19020	19010	19020	19010	23
469	20241007	115100	1232970870	19010	19010	19010	19010	201
470	20241007	115000	1229149860	19020	19020	19020	19020	8
471	20241007	114900	1228997700	19020	19020	19020	19020	11
472	20241007	114800	1228788480	19020	19020	19020	19010	191
473	20241007	114700	1225157260	19020	19020	19020	19020	11
474	20241007	114600	1224948040	19010	19020	19020	19010	11
475	20241007	114500	1224738870	19010	19030	19030	19010	31
476	20241007	114400	1224149290	19030	19030	19030	19030	2
477	20241007	114300	1224111230	19030	19020	19030	19020	111
478	20241007	114200	1222000000	19010	19010	19010	19010	0
479	20241007	114100	1222000000	19010	19010	19010	19010	100
480	20241007	114000	1220099000	19010	19010	19010	19010	30
481	20241007	113900	1219528700	19000	19010	19010	19000	3026
482	20241007	113800	1162034060	19010	19010	19010	19010	61
483	20241007	113700	1160874450	19010	19010	19010	19010	82
484	20241007	113600	1159315630	19010	19010	19010	19000	401
485	20241007	113500	1151695910	19010	19010	19010	19000	236
486	20241007	113400	1147209560	19000	19010	19010	19000	512
487	20241007	113300	1137476760	19010	19000	19010	19000	160
488	20241007	113200	1134435210	19000	19010	19010	19000	61
489	20241007	113100	1133276090	19010	19010	19020	19010	85
490	20241007	113000	1131660220	19000	19000	19000	19000	431
491	20241007	112900	1123471220	19000	19020	19020	19000	3902
492	20241007	112800	1049309720	19020	19020	19020	19020	0
493	20241007	112700	1049309720	19020	19030	19030	19010	3767
494	20241007	112600	977660870	19040	19040	19040	19040	89
495	20241007	112500	975966310	19040	19040	19040	19040	0
496	20241007	112400	975966310	19040	19040	19040	19040	33
497	20241007	112300	975337990	19030	19030	19030	19030	0
498	20241007	112200	975337990	19030	19030	19030	19030	40
499	20241007	112100	974576790	19030	19030	19030	19030	20
500	20241007	112000	974196190	19030	19030	19030	19020	44
501	20241007	111900	973359020	19030	19030	19030	19030	31
502	20241007	111800	972769090	19020	19030	19030	19020	179
503	20241007	111700	969362770	19030	19020	19030	19020	241
504	20241007	111600	964778640	19030	19030	19030	19030	958
505	20241007	111500	946547900	19040	19040	19040	19040	5
506	20241007	111400	946452700	19030	19040	19040	19030	49
507	20241007	111300	945520090	19040	19040	19040	19040	10
508	20241007	111200	945329690	19040	19040	19040	19040	0
509	20241007	111100	945329690	19040	19040	19040	19040	478
510	20241007	111000	936228570	19050	19050	19050	19050	77
511	20241007	110900	934761720	19050	19050	19050	19050	38
512	20241007	110800	934037820	19050	19040	19050	19040	23
513	20241007	110700	933599870	19050	19050	19050	19050	10
514	20241007	110600	933409370	19040	19050	19050	19040	22
515	20241007	110500	932990290	19050	19050	19050	19050	11
516	20241007	110400	932780740	19030	19030	19030	19030	0
517	20241007	110300	932780740	19030	19030	19030	19030	161
518	20241007	110200	929716910	19030	19030	19030	19020	307
519	20241007	110100	923875100	19030	19020	19030	19020	7
520	20241007	110000	923741910	19030	19030	19030	19030	66
521	20241007	105900	922485930	19020	19030	19030	19020	233
522	20241007	105800	918052270	19020	19030	19030	19020	125
523	20241007	105700	915673750	19020	19040	19040	19020	228
524	20241007	105600	911334930	19040	19050	19050	19040	8
525	20241007	105500	911182540	19060	19060	19060	19060	2
526	20241007	105400	911144420	19030	19050	19050	19030	216
527	20241007	105300	907033920	19050	19030	19060	19030	8
528	20241007	105200	906881550	19060	19060	19060	19040	5
529	20241007	105100	906786310	19040	19040	19040	19040	813
530	20241007	105000	891306790	19040	19040	19040	19020	2016
531	20241007	104900	852938110	19030	19050	19050	19030	1604
532	20241007	104800	822400440	19050	19050	19050	19050	14
533	20241007	104700	822133740	19060	19050	19060	19050	506
534	20241007	104600	812494230	19050	19060	19060	19050	238
535	20241007	104500	807959310	19060	19060	19060	19060	295
536	20241007	104400	802336610	19070	19070	19080	19070	385
537	20241007	104300	794994650	19070	19060	19070	19060	352
538	20241007	104200	788283010	19060	19070	19080	19060	881
539	20241007	104100	771483670	19080	19080	19080	19080	1
540	20241007	104000	771464590	19080	19070	19080	19070	32
541	20241007	103900	770854130	19080	19080	19080	19080	16
542	20241007	103800	770548850	19090	19090	19090	19090	50
543	20241007	103700	769594350	19090	19090	19090	19090	14
544	20241007	103600	769327090	19080	19080	19080	19080	253
545	20241007	103500	764499850	19080	19080	19080	19080	85
546	20241007	103400	762878050	19090	19080	19090	19080	33
547	20241007	103300	762248400	19080	19080	19080	19080	30
548	20241007	103200	761676000	19080	19070	19080	19070	17
549	20241007	103100	761351710	19070	19080	19080	19070	37
550	20241007	103000	760646070	19080	19070	19080	19070	162
551	20241007	102900	757556600	19070	19070	19070	19070	1
552	20241007	102800	757537530	19070	19070	19080	19070	154
553	20241007	102700	754600700	19070	19070	19070	19060	158
554	20241007	102600	751588510	19070	19070	19070	19070	5
555	20241007	102500	751493160	19070	19070	19070	19070	5
556	20241007	102400	751397810	19070	19070	19070	19070	6
557	20241007	102300	751283390	19070	19060	19070	19060	22
558	20241007	102200	750864060	19040	19060	19060	19040	1001
559	20241007	102100	731803150	19050	19050	19050	19050	30
560	20241007	102000	731231650	19040	19050	19050	19040	268
561	20241007	101900	726126730	19050	19050	19050	19050	24
562	20241007	101800	725669530	19050	19050	19050	19040	250
563	20241007	101700	720907230	19070	19070	19070	19070	2
564	20241007	101600	720869090	19050	19070	19070	19050	240
565	20241007	101500	716296450	19070	19070	19070	19070	38
566	20241007	101400	715571790	19080	19070	19080	19050	140
567	20241007	101300	712904440	19070	19070	19070	19070	5
568	20241007	101200	712809090	19070	19070	19070	19070	262
569	20241007	101100	707812750	19070	19070	19070	19070	4
570	20241007	101000	707736470	19050	19060	19060	19040	758
571	20241007	100900	693296200	19060	19060	19060	19060	21
572	20241007	100800	692895940	19070	19060	19070	19060	71
573	20241007	100700	691542660	19070	19070	19070	19070	7
574	20241007	100600	691409170	19060	19060	19070	19060	465
575	20241007	100500	682546240	19060	19070	19070	19060	28
576	20241007	100400	682012400	19070	19070	19070	19060	183
577	20241007	100300	678524300	19080	19060	19080	19060	453
578	20241007	100200	669890100	19060	19060	19080	19050	943
579	20241007	100100	651923630	19080	19050	19080	19050	55
580	20241007	100000	650875730	19040	19070	19070	19040	106
581	20241007	095900	648856900	19080	19090	19090	19040	370
582	20241007	095800	641807060	19090	19060	19090	19050	983
583	20241007	095700	623078990	19090	19090	19090	19090	148
584	20241007	095600	620253670	19090	19090	19090	19090	224
585	20241007	095500	615977510	19090	19070	19090	19070	108
586	20241007	095400	613917810	19070	19090	19090	19070	36
587	20241007	095300	613230930	19090	19100	19100	19090	12
588	20241007	095200	613001760	19100	19090	19100	19090	100
589	20241007	095100	611091830	19090	19090	19090	19090	108
590	20241007	095000	609030110	19090	19090	19090	19090	10
591	20241007	094900	608839210	19090	19090	19090	19090	5
592	20241007	094800	608743760	19050	19050	19050	19050	1002
593	20241007	094700	589655660	19030	19030	19050	19030	98
594	20241007	094600	587790510	19030	19030	19030	19020	346
595	20241007	094500	581206630	19030	19040	19040	19030	846
596	20241007	094400	565107100	19050	19030	19050	19030	177
597	20241007	094300	561738360	19030	19040	19050	19030	367
598	20241007	094200	554751310	19040	19050	19050	19040	115
599	20241007	094100	552561560	19050	19080	19080	19050	2047
600	20241007	094000	513555120	19080	19080	19080	19080	20
601	20241007	093900	513173520	19070	19070	19070	19070	2
602	20241007	093800	513135380	19070	19110	19110	19070	461
603	20241007	093700	504341710	19070	19100	19110	19070	310
604	20241007	093600	498423690	19070	19070	19070	19070	10
605	20241007	093500	498232990	19050	19070	19070	19050	106
606	20241007	093400	496213090	19060	19070	19070	19060	2045
607	20241007	093300	457231280	19070	19100	19100	19070	781
608	20241007	093200	442329720	19130	19120	19130	19090	789
609	20241007	093100	427256230	19150	19150	19150	19150	0
610	20241007	093000	427256230	19150	19150	19150	19150	3
611	20241007	092900	427198780	19120	19150	19150	19120	516
612	20241007	092800	417327300	19140	19150	19150	19140	131
613	20241007	092700	414819950	19140	19140	19140	19140	26
614	20241007	092600	414322310	19140	19150	19150	19140	401
615	20241007	092500	406643500	19150	19140	19150	19140	1169
616	20241007	092400	384258320	19130	19140	19150	19130	254
617	20241007	092300	379396950	19140	19140	19140	19140	128
618	20241007	092200	376947030	19140	19140	19140	19140	0
619	20241007	092100	376947030	19140	19140	19140	19140	1
620	20241007	092000	376927890	19140	19140	19140	19140	180
621	20241007	091900	373482690	19140	19140	19140	19140	12
622	20241007	091800	373253010	19100	19140	19140	19100	161
623	20241007	091700	370177430	19140	19130	19140	19100	591
624	20241007	091600	358870010	19130	19070	19130	19060	108
625	20241007	091500	356808440	19130	19130	19130	19060	205
626	20241007	091400	352892180	19130	19130	19130	19120	32
627	20241007	091300	352280100	19050	19050	19140	19050	434
628	20241007	091200	344010700	19050	19050	19100	19050	793
629	20241007	091100	328901550	19100	19070	19100	19050	352
630	20241007	091000	322193690	19140	19170	19170	19060	558
631	20241007	090900	311547280	19170	19130	19170	19060	1804
632	20241007	090800	276982570	19050	19060	19060	19050	555
633	20241007	090700	266409240	19060	19080	19090	19060	776
634	20241007	090600	251609560	19080	19170	19170	19080	210
635	20241007	090500	247588180	19170	19170	19170	19050	873
636	20241007	090400	230926380	19170	19180	19180	19040	882
637	20241007	090300	214094890	19110	19110	19180	19090	4428
638	20241007	090200	129301020	19130	19130	19130	19110	866
639	20241007	090100	112734640	19130	19120	19130	19020	1342
640	20241007	090000	87118860	19120	19000	19120	19000	4585