KissMeData/112290/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	201500	4000120570	18960	18960	18960	18960	5429
3	20241017	201400	4000120570	18960	18960	18960	18960	0
4	20241017	201300	4000120570	18960	18960	18960	18960	0
5	20241017	201200	4000120570	18960	18960	18960	18960	0
6	20241017	201100	4000120570	18960	18960	18960	18960	0
7	20241017	201000	4000120570	18960	18960	18960	18960	0
8	20241017	200900	4000120570	18960	18960	18960	18960	0
9	20241017	200800	4000120570	18960	18960	18960	18960	0
10	20241017	200700	4000120570	18960	18960	18960	18960	0
11	20241017	200600	4000120570	18960	18960	18960	18960	0
12	20241017	200500	4000120570	18960	18960	18960	18960	0
13	20241017	200400	4000120570	18960	18960	18960	18960	0
14	20241017	200300	4000120570	18960	18960	18960	18960	0
15	20241017	200200	4000120570	18960	18960	18960	18960	0
16	20241017	200100	4000120570	18960	18960	18960	18960	0
17	20241017	200000	4000120570	18960	18960	18960	18960	0
18	20241017	195900	4000120570	18960	18960	18960	18960	0
19	20241017	195800	4000120570	18960	18960	18960	18960	0
20	20241017	195700	4000120570	18960	18960	18960	18960	0
21	20241017	195600	4000120570	18960	18960	18960	18960	0
22	20241017	195500	4000120570	18960	18960	18960	18960	0
23	20241017	195400	4000120570	18960	18960	18960	18960	0
24	20241017	195300	4000120570	18960	18960	18960	18960	0
25	20241017	195200	4000120570	18960	18960	18960	18960	0
26	20241017	195100	4000120570	18960	18960	18960	18960	0
27	20241017	195000	4000120570	18960	18960	18960	18960	0
28	20241017	194900	4000120570	18960	18960	18960	18960	0
29	20241017	194800	4000120570	18960	18960	18960	18960	0
30	20241017	194700	4000120570	18960	18960	18960	18960	0
31	20241017	194600	4000120570	18960	18960	18960	18960	0
32	20241017	194500	4000120570	18960	18960	18960	18960	5429
33	20241017	194400	4000120570	18960	18960	18960	18960	0
34	20241017	194300	4000120570	18960	18960	18960	18960	0
35	20241017	194200	4000120570	18960	18960	18960	18960	0
36	20241017	194100	4000120570	18960	18960	18960	18960	0
37	20241017	194000	4000120570	18960	18960	18960	18960	0
38	20241017	193900	4000120570	18960	18960	18960	18960	0
39	20241017	193800	4000120570	18960	18960	18960	18960	0
40	20241017	193700	4000120570	18960	18960	18960	18960	0
41	20241017	193600	4000120570	18960	18960	18960	18960	0
42	20241017	193500	4000120570	18960	18960	18960	18960	0
43	20241017	193400	4000120570	18960	18960	18960	18960	0
44	20241017	193300	4000120570	18960	18960	18960	18960	0
45	20241017	193200	4000120570	18960	18960	18960	18960	0
46	20241017	193100	4000120570	18960	18960	18960	18960	0
47	20241017	193000	4000120570	18960	18960	18960	18960	0
48	20241017	192900	4000120570	18960	18960	18960	18960	0
49	20241017	192800	4000120570	18960	18960	18960	18960	0
50	20241017	192700	4000120570	18960	18960	18960	18960	0
51	20241017	192600	4000120570	18960	18960	18960	18960	0
52	20241017	192500	4000120570	18960	18960	18960	18960	0
53	20241017	192400	4000120570	18960	18960	18960	18960	0
54	20241017	192300	4000120570	18960	18960	18960	18960	0
55	20241017	192200	4000120570	18960	18960	18960	18960	0
56	20241017	192100	4000120570	18960	18960	18960	18960	0
57	20241017	192000	4000120570	18960	18960	18960	18960	0
58	20241017	191900	4000120570	18960	18960	18960	18960	0
59	20241017	191800	4000120570	18960	18960	18960	18960	0
60	20241017	191700	4000120570	18960	18960	18960	18960	0
61	20241017	191600	4000120570	18960	18960	18960	18960	0
62	20241017	191500	4000120570	18960	18960	18960	18960	5429
63	20241017	191400	4000120570	18960	18960	18960	18960	0
64	20241017	191300	4000120570	18960	18960	18960	18960	0
65	20241017	191200	4000120570	18960	18960	18960	18960	0
66	20241017	191100	4000120570	18960	18960	18960	18960	0
67	20241017	191000	4000120570	18960	18960	18960	18960	0
68	20241017	190900	4000120570	18960	18960	18960	18960	0
69	20241017	190800	4000120570	18960	18960	18960	18960	0
70	20241017	190700	4000120570	18960	18960	18960	18960	0
71	20241017	190600	4000120570	18960	18960	18960	18960	0
72	20241017	190500	4000120570	18960	18960	18960	18960	0
73	20241017	190400	4000120570	18960	18960	18960	18960	0
74	20241017	190300	4000120570	18960	18960	18960	18960	0
75	20241017	190200	4000120570	18960	18960	18960	18960	0
76	20241017	190100	4000120570	18960	18960	18960	18960	0
77	20241017	190000	4000120570	18960	18960	18960	18960	0
78	20241017	185900	4000120570	18960	18960	18960	18960	0
79	20241017	185800	4000120570	18960	18960	18960	18960	0
80	20241017	185700	4000120570	18960	18960	18960	18960	0
81	20241017	185600	4000120570	18960	18960	18960	18960	0
82	20241017	185500	4000120570	18960	18960	18960	18960	0
83	20241017	185400	4000120570	18960	18960	18960	18960	0
84	20241017	185300	4000120570	18960	18960	18960	18960	0
85	20241017	185200	4000120570	18960	18960	18960	18960	0
86	20241017	185100	4000120570	18960	18960	18960	18960	0
87	20241017	185000	4000120570	18960	18960	18960	18960	0
88	20241017	184900	4000120570	18960	18960	18960	18960	0
89	20241017	184800	4000120570	18960	18960	18960	18960	0
90	20241017	184700	4000120570	18960	18960	18960	18960	0
91	20241017	184600	4000120570	18960	18960	18960	18960	0
92	20241017	184500	4000120570	18960	18960	18960	18960	5429
93	20241017	184400	4000120570	18960	18960	18960	18960	0
94	20241017	184300	4000120570	18960	18960	18960	18960	0
95	20241017	184200	4000120570	18960	18960	18960	18960	0
96	20241017	184100	4000120570	18960	18960	18960	18960	0
97	20241017	184000	4000120570	18960	18960	18960	18960	0
98	20241017	183900	4000120570	18960	18960	18960	18960	0
99	20241017	183800	4000120570	18960	18960	18960	18960	0
100	20241017	183700	4000120570	18960	18960	18960	18960	0
101	20241017	183600	4000120570	18960	18960	18960	18960	0
102	20241017	183500	4000120570	18960	18960	18960	18960	0
103	20241017	183400	4000120570	18960	18960	18960	18960	0
104	20241017	183300	4000120570	18960	18960	18960	18960	0
105	20241017	183200	4000120570	18960	18960	18960	18960	0
106	20241017	183100	4000120570	18960	18960	18960	18960	0
107	20241017	183000	4000120570	18960	18960	18960	18960	0
108	20241017	182900	4000120570	18960	18960	18960	18960	0
109	20241017	182800	4000120570	18960	18960	18960	18960	0
110	20241017	182700	4000120570	18960	18960	18960	18960	0
111	20241017	182600	4000120570	18960	18960	18960	18960	0
112	20241017	182500	4000120570	18960	18960	18960	18960	0
113	20241017	182400	4000120570	18960	18960	18960	18960	0
114	20241017	182300	4000120570	18960	18960	18960	18960	0
115	20241017	182200	4000120570	18960	18960	18960	18960	0
116	20241017	182100	4000120570	18960	18960	18960	18960	0
117	20241017	182000	4000120570	18960	18960	18960	18960	0
118	20241017	181900	4000120570	18960	18960	18960	18960	0
119	20241017	181800	4000120570	18960	18960	18960	18960	0
120	20241017	181700	4000120570	18960	18960	18960	18960	0
121	20241017	181600	4000120570	18960	18960	18960	18960	0
122	20241017	181500	4000120570	18960	18960	18960	18960	5429
123	20241017	181400	4000120570	18960	18960	18960	18960	0
124	20241017	181300	4000120570	18960	18960	18960	18960	0
125	20241017	181200	4000120570	18960	18960	18960	18960	0
126	20241017	181100	4000120570	18960	18960	18960	18960	0
127	20241017	181000	4000120570	18960	18960	18960	18960	0
128	20241017	180900	4000120570	18960	18960	18960	18960	0
129	20241017	180800	4000120570	18960	18960	18960	18960	0
130	20241017	180700	4000120570	18960	18960	18960	18960	0
131	20241017	180600	4000120570	18960	18960	18960	18960	0
132	20241017	180500	4000120570	18960	18960	18960	18960	0
133	20241017	180400	4000120570	18960	18960	18960	18960	0
134	20241017	180300	4000120570	18960	18960	18960	18960	0
135	20241017	180200	4000120570	18960	18960	18960	18960	0
136	20241017	180100	4000120570	18960	18960	18960	18960	0
137	20241017	180000	4000120570	18960	18960	18960	18960	0
138	20241017	175900	4000120570	18960	18960	18960	18960	0
139	20241017	175800	4000120570	18960	18960	18960	18960	0
140	20241017	175700	4000120570	18960	18960	18960	18960	0
141	20241017	175600	4000120570	18960	18960	18960	18960	0
142	20241017	175500	4000120570	18960	18960	18960	18960	0
143	20241017	175400	4000120570	18960	18960	18960	18960	0
144	20241017	175300	4000120570	18960	18960	18960	18960	0
145	20241017	175200	4000120570	18960	18960	18960	18960	0
146	20241017	175100	4000120570	18960	18960	18960	18960	0
147	20241017	175000	4000120570	18960	18960	18960	18960	0
148	20241017	174900	4000120570	18960	18960	18960	18960	0
149	20241017	174800	4000120570	18960	18960	18960	18960	0
150	20241017	174700	4000120570	18960	18960	18960	18960	0
151	20241017	174600	4000120570	18960	18960	18960	18960	0
152	20241017	174500	4000120570	18960	18960	18960	18960	5429
153	20241017	174400	4000120570	18960	18960	18960	18960	0
154	20241017	174300	4000120570	18960	18960	18960	18960	0
155	20241017	174200	4000120570	18960	18960	18960	18960	0
156	20241017	174100	4000120570	18960	18960	18960	18960	0
157	20241017	174000	4000120570	18960	18960	18960	18960	0
158	20241017	173900	4000120570	18960	18960	18960	18960	0
159	20241017	173800	4000120570	18960	18960	18960	18960	0
160	20241017	173700	4000120570	18960	18960	18960	18960	0
161	20241017	173600	4000120570	18960	18960	18960	18960	0
162	20241017	173500	4000120570	18960	18960	18960	18960	0
163	20241017	173400	4000120570	18960	18960	18960	18960	0
164	20241017	173300	4000120570	18960	18960	18960	18960	0
165	20241017	173200	4000120570	18960	18960	18960	18960	0
166	20241017	173100	4000120570	18960	18960	18960	18960	0
167	20241017	173000	4000120570	18960	18960	18960	18960	0
168	20241017	172900	4000120570	18960	18960	18960	18960	0
169	20241017	172800	4000120570	18960	18960	18960	18960	0
170	20241017	172700	4000120570	18960	18960	18960	18960	0
171	20241017	172600	4000120570	18960	18960	18960	18960	0
172	20241017	172500	4000120570	18960	18960	18960	18960	0
173	20241017	172400	4000120570	18960	18960	18960	18960	0
174	20241017	172300	4000120570	18960	18960	18960	18960	0
175	20241017	172200	4000120570	18960	18960	18960	18960	0
176	20241017	172100	4000120570	18960	18960	18960	18960	0
177	20241017	172000	4000120570	18960	18960	18960	18960	0
178	20241017	171900	4000120570	18960	18960	18960	18960	0
179	20241017	171800	4000120570	18960	18960	18960	18960	0
180	20241017	171700	4000120570	18960	18960	18960	18960	0
181	20241017	171600	4000120570	18960	18960	18960	18960	0
182	20241017	171500	4000120570	18960	18960	18960	18960	5429
183	20241017	171400	4000120570	18960	18960	18960	18960	0
184	20241017	171300	4000120570	18960	18960	18960	18960	0
185	20241017	171200	4000120570	18960	18960	18960	18960	0
186	20241017	171100	4000120570	18960	18960	18960	18960	0
187	20241017	171000	4000120570	18960	18960	18960	18960	0
188	20241017	170900	4000120570	18960	18960	18960	18960	0
189	20241017	170800	4000120570	18960	18960	18960	18960	0
190	20241017	170700	4000120570	18960	18960	18960	18960	0
191	20241017	170600	4000120570	18960	18960	18960	18960	0
192	20241017	170500	4000120570	18960	18960	18960	18960	0
193	20241017	170400	4000120570	18960	18960	18960	18960	0
194	20241017	170300	4000120570	18960	18960	18960	18960	0
195	20241017	170200	4000120570	18960	18960	18960	18960	0
196	20241017	170100	4000120570	18960	18960	18960	18960	0
197	20241017	170000	4000120570	18960	18960	18960	18960	0
198	20241017	165900	4000120570	18960	18960	18960	18960	0
199	20241017	165800	4000120570	18960	18960	18960	18960	0
200	20241017	165700	4000120570	18960	18960	18960	18960	0
201	20241017	165600	4000120570	18960	18960	18960	18960	0
202	20241017	165500	4000120570	18960	18960	18960	18960	0
203	20241017	165400	4000120570	18960	18960	18960	18960	0
204	20241017	165300	4000120570	18960	18960	18960	18960	0
205	20241017	165200	4000120570	18960	18960	18960	18960	0
206	20241017	165100	4000120570	18960	18960	18960	18960	0
207	20241017	165000	4000120570	18960	18960	18960	18960	0
208	20241017	164900	4000120570	18960	18960	18960	18960	0
209	20241017	164800	4000120570	18960	18960	18960	18960	0
210	20241017	164700	4000120570	18960	18960	18960	18960	0
211	20241017	164600	4000120570	18960	18960	18960	18960	0
212	20241017	164500	4000120570	18960	18960	18960	18960	5429
213	20241017	164400	4000120570	18960	18960	18960	18960	0
214	20241017	164300	4000120570	18960	18960	18960	18960	0
215	20241017	164200	4000120570	18960	18960	18960	18960	0
216	20241017	164100	4000120570	18960	18960	18960	18960	0
217	20241017	164000	4000120570	18960	18960	18960	18960	0
218	20241017	163900	4000120570	18960	18960	18960	18960	0
219	20241017	163800	4000120570	18960	18960	18960	18960	0
220	20241017	163700	4000120570	18960	18960	18960	18960	0
221	20241017	163600	4000120570	18960	18960	18960	18960	0
222	20241017	163500	4000120570	18960	18960	18960	18960	0
223	20241017	163400	4000120570	18960	18960	18960	18960	0
224	20241017	163300	4000120570	18960	18960	18960	18960	0
225	20241017	163200	4000120570	18960	18960	18960	18960	0
226	20241017	163100	4000120570	18960	18960	18960	18960	0
227	20241017	163000	4000120570	18960	18960	18960	18960	0
228	20241017	162900	4000120570	18960	18960	18960	18960	0
229	20241017	162800	4000120570	18960	18960	18960	18960	0
230	20241017	162700	4000120570	18960	18960	18960	18960	0
231	20241017	162600	4000120570	18960	18960	18960	18960	0
232	20241017	162500	4000120570	18960	18960	18960	18960	0
233	20241017	162400	4000120570	18960	18960	18960	18960	0
234	20241017	162300	4000120570	18960	18960	18960	18960	0
235	20241017	162200	4000120570	18960	18960	18960	18960	0
236	20241017	162100	4000120570	18960	18960	18960	18960	0
237	20241017	162000	4000120570	18960	18960	18960	18960	0
238	20241017	161900	4000120570	18960	18960	18960	18960	0
239	20241017	161800	4000120570	18960	18960	18960	18960	0
240	20241017	161700	4000120570	18960	18960	18960	18960	0
241	20241017	161600	4000120570	18960	18960	18960	18960	0
242	20241017	161500	4000120570	18960	18960	18960	18960	5429
243	20241017	161400	4000120570	18960	18960	18960	18960	0
244	20241017	161300	4000120570	18960	18960	18960	18960	0
245	20241017	161200	4000120570	18960	18960	18960	18960	0
246	20241017	161100	4000120570	18960	18960	18960	18960	0
247	20241017	161000	4000120570	18960	18960	18960	18960	0
248	20241017	160900	4000120570	18960	18960	18960	18960	0
249	20241017	160800	4000120570	18960	18960	18960	18960	0
250	20241017	160700	4000120570	18960	18960	18960	18960	0
251	20241017	160600	4000120570	18960	18960	18960	18960	0
252	20241017	160500	4000120570	18960	18960	18960	18960	0
253	20241017	160400	4000120570	18960	18960	18960	18960	0
254	20241017	160300	4000120570	18960	18960	18960	18960	0
255	20241017	160200	4000120570	18960	18960	18960	18960	0
256	20241017	160100	4000120570	18960	18960	18960	18960	0
257	20241017	160000	4000120570	18960	18960	18960	18960	0
258	20241017	155900	4000120570	18960	18960	18960	18960	0
259	20241017	155800	4000120570	18960	18960	18960	18960	0
260	20241017	155700	4000120570	18960	18960	18960	18960	0
261	20241017	155600	4000120570	18960	18960	18960	18960	0
262	20241017	155500	4000120570	18960	18960	18960	18960	0
263	20241017	155400	4000120570	18960	18960	18960	18960	0
264	20241017	155300	4000120570	18960	18960	18960	18960	0
265	20241017	155200	4000120570	18960	18960	18960	18960	0
266	20241017	155100	4000120570	18960	18960	18960	18960	0
267	20241017	155000	4000120570	18960	18960	18960	18960	0
268	20241017	154900	4000120570	18960	18960	18960	18960	0
269	20241017	154800	4000120570	18960	18960	18960	18960	0
270	20241017	154700	4000120570	18960	18960	18960	18960	0
271	20241017	154600	4000120570	18960	18960	18960	18960	0
272	20241017	154500	4000120570	18960	18960	18960	18960	5429
273	20241017	154400	4000120570	18960	18960	18960	18960	0
274	20241017	154300	4000120570	18960	18960	18960	18960	0
275	20241017	154200	4000120570	18960	18960	18960	18960	0
276	20241017	154100	4000120570	18960	18960	18960	18960	0
277	20241017	154000	4000120570	18960	18960	18960	18960	0
278	20241017	153900	4000120570	18960	18960	18960	18960	0
279	20241017	153800	4000120570	18960	18960	18960	18960	0
280	20241017	153700	4000120570	18960	18960	18960	18960	0
281	20241017	153600	4000120570	18960	18960	18960	18960	0
282	20241017	153500	4000120570	18960	18960	18960	18960	0
283	20241017	153400	4000120570	18960	18960	18960	18960	0
284	20241017	153300	4000120570	18960	18960	18960	18960	0
285	20241017	153200	4000120570	18960	18960	18960	18960	0
286	20241017	153100	4000120570	18960	18960	18960	18960	0
287	20241017	153000	4000120570	18960	18960	18960	18960	5429
288	20241017	152900	3897186730	18960	18960	18960	18960	0
289	20241017	152800	3897186730	18960	18960	18960	18960	0
290	20241017	152700	3897186730	18960	18960	18960	18960	0
291	20241017	152600	3897186730	18960	18960	18960	18960	0
292	20241017	152500	3897186730	18960	18960	18960	18960	0
293	20241017	152400	3897186730	18960	18960	18960	18960	0
294	20241017	152300	3897186730	18960	18960	18960	18960	0
295	20241017	152200	3897186730	18960	18960	18960	18960	0
296	20241017	152100	3897186730	18960	18960	18960	18960	0
297	20241017	152000	3897186730	18960	18960	18960	18960	0
298	20241017	151900	3897186730	18960	18950	19000	18950	3037
299	20241017	151800	3839586500	18900	18830	18960	18830	3613
300	20241017	151700	3771267020	18850	18830	18850	18810	1439
301	20241017	151600	3744178580	18830	18820	18830	18810	653
302	20241017	151500	3731885340	18820	18840	18840	18810	274
303	20241017	151400	3726727620	18840	18830	18840	18800	852
304	20241017	151300	3710677300	18840	18800	18840	18800	390
305	20241017	151200	3703334840	18800	18730	18800	18730	3099
306	20241017	151100	3645232830	18730	18700	18730	18690	1057
307	20241017	151000	3625462230	18710	18690	18710	18660	644
308	20241017	150900	3613425190	18690	18640	18690	18640	1610
309	20241017	150800	3583379620	18650	18650	18650	18650	1
310	20241017	150700	3583360970	18650	18580	18650	18580	899
311	20241017	150600	3566640680	18580	18560	18580	18560	29
312	20241017	150500	3566101880	18560	18600	18640	18560	284
313	20241017	150400	3560812320	18650	18640	18650	18640	614
314	20241017	150300	3549367350	18560	18570	18570	18560	100
315	20241017	150200	3547510830	18560	18590	18590	18550	366
316	20241017	150100	3540715070	18600	18620	18620	18600	301
317	20241017	150000	3535114870	18620	18670	18670	18610	654
318	20241017	145900	3522936050	18690	18690	18690	18690	17
319	20241017	145800	3522618320	18690	18610	18690	18610	119
320	20241017	145700	3520397630	18610	18610	18610	18610	168
321	20241017	145600	3517271150	18610	18630	18630	18610	538
322	20241017	145500	3507258710	18610	18610	18610	18610	434
323	20241017	145400	3499181970	18610	18610	18610	18610	1244
324	20241017	145300	3476031130	18610	18610	18610	18610	304
325	20241017	145200	3470373690	18610	18630	18630	18600	2082
326	20241017	145100	3431642270	18640	18670	18670	18640	269
327	20241017	145000	3426625910	18670	18690	18690	18670	509
328	20241017	144900	3417118900	18690	18700	18700	18690	116
329	20241017	144800	3414950330	18700	18700	18710	18700	1161
330	20241017	144700	3393239610	18700	18700	18700	18700	100
331	20241017	144600	3391369610	18700	18690	18700	18680	398
332	20241017	144500	3383931850	18700	18720	18720	18680	192
333	20241017	144400	3380341130	18720	18710	18720	18700	807
334	20241017	144300	3365237860	18700	18690	18700	18690	952
335	20241017	144200	3347437470	18650	18650	18650	18650	561
336	20241017	144100	3336974820	18650	18700	18700	18650	243
337	20241017	144000	3332436290	18720	18680	18720	18680	1303
338	20241017	143900	3308069930	18700	18700	18700	18700	325
339	20241017	143800	3301992430	18700	18690	18700	18690	1355
340	20241017	143700	3276660900	18690	18690	18700	18680	251
341	20241017	143600	3271969860	18700	18660	18700	18630	968
342	20241017	143500	3253890870	18670	18650	18680	18640	706
343	20241017	143400	3240718590	18630	18630	18630	18570	1045
344	20241017	143300	3221257050	18560	18590	18630	18560	732
345	20241017	143200	3207646680	18570	18460	18570	18460	1089
346	20241017	143100	3187491830	18460	18490	18490	18460	941
347	20241017	143000	3170110560	18490	18480	18490	18480	30
348	20241017	142900	3169555960	18480	18500	18500	18480	309
349	20241017	142800	3163845340	18500	18480	18500	18480	200
350	20241017	142700	3160149300	18480	18500	18500	18480	1824
351	20241017	142600	3126432300	18510	18510	18510	18510	3
352	20241017	142500	3126376770	18500	18500	18500	18500	100
353	20241017	142400	3124526770	18500	18500	18500	18500	1
354	20241017	142300	3124508270	18500	18510	18510	18500	8
355	20241017	142200	3124360210	18510	18510	18510	18500	592
356	20241017	142100	3113408120	18510	18510	18510	18510	85
357	20241017	142000	3111834770	18510	18510	18510	18510	30
358	20241017	141900	3111279470	18500	18500	18500	18500	22
359	20241017	141800	3110872470	18500	18500	18500	18500	209
360	20241017	141700	3107005970	18500	18500	18510	18500	69
361	20241017	141600	3105729450	18510	18510	18510	18510	0
362	20241017	141500	3105729450	18510	18510	18510	18510	12
363	20241017	141400	3105507330	18510	18520	18520	18510	676
364	20241017	141300	3092993550	18520	18510	18520	18510	4
365	20241017	141200	3092919500	18520	18520	18530	18520	306
366	20241017	141100	3087252130	18520	18520	18520	18520	6
367	20241017	141000	3087141010	18520	18510	18520	18510	94
368	20241017	140900	3085401050	18510	18510	18510	18510	432
369	20241017	140800	3077404730	18510	18510	18520	18510	203
370	20241017	140700	3073646680	18490	18480	18490	18480	178
371	20241017	140600	3070356170	18480	18480	18480	18470	130
372	20241017	140500	3067954190	18480	18480	18480	18480	100
373	20241017	140400	3066106190	18480	18480	18480	18470	462
374	20241017	140300	3057572220	18480	18510	18510	18480	62
375	20241017	140200	3056426310	18490	18500	18500	18480	1274
376	20241017	140100	3032874900	18500	18530	18550	18500	1148
377	20241017	140000	3011603580	18540	18530	18550	18530	450
378	20241017	135900	3003260750	18540	18530	18540	18530	105
379	20241017	135800	3001314230	18520	18520	18520	18520	43
380	20241017	135700	3000517870	18520	18520	18520	18510	276
381	20241017	135600	2995406850	18520	18510	18520	18500	219
382	20241017	135500	2991353280	18520	18540	18540	18510	240
383	20241017	135400	2986905240	18540	18540	18540	18540	132
384	20241017	135300	2984457960	18540	18530	18540	18530	1008
385	20241017	135200	2965769950	18540	18530	18540	18520	158
386	20241017	135100	2962842900	18600	18610	18610	18600	85
387	20241017	135000	2961261520	18610	18520	18610	18500	1634
388	20241017	134900	2930927050	18530	18510	18530	18510	109
389	20241017	134800	2928908380	18510	18510	18510	18510	0
390	20241017	134700	2928908380	18510	18510	18510	18510	106
391	20241017	134600	2926946320	18520	18520	18520	18520	10
392	20241017	134500	2926761120	18500	18500	18500	18500	13
393	20241017	134400	2926520620	18500	18530	18530	18500	1071
394	20241017	134300	2906701040	18550	18560	18600	18550	725
395	20241017	134200	2893235360	18560	18560	18610	18550	549
396	20241017	134100	2883036550	18580	18580	18580	18580	211
397	20241017	134000	2879116170	18560	18560	18560	18560	141
398	20241017	133900	2876499210	18560	18560	18560	18560	66
399	20241017	133800	2875274250	18560	18550	18560	18550	121
400	20241017	133700	2873028510	18520	18520	18520	18520	689
401	20241017	133600	2860268230	18520	18520	18520	18520	311
402	20241017	133500	2854508510	18510	18520	18520	18510	82
403	20241017	133400	2852990020	18520	18530	18560	18520	49
404	20241017	133300	2852082060	18530	18540	18560	18530	174
405	20241017	133200	2848856920	18530	18530	18530	18530	126
406	20241017	133100	2846522140	18540	18550	18550	18540	165
407	20241017	133000	2843461540	18560	18580	18580	18550	481
408	20241017	132900	2834533370	18570	18540	18570	18540	180
409	20241017	132800	2831193120	18550	18550	18550	18550	185
410	20241017	132700	2827761370	18540	18540	18540	18540	33
411	20241017	132600	2827149550	18530	18530	18530	18530	30
412	20241017	132500	2826593650	18540	18560	18560	18540	922
413	20241017	132400	2809495910	18560	18570	18580	18560	319
414	20241017	132300	2803574650	18570	18560	18570	18560	8
415	20241017	132200	2803426100	18560	18590	18600	18540	676
416	20241017	132100	2790878740	18590	18590	18600	18590	165
417	20241017	132000	2787810610	18590	18540	18620	18540	1818
418	20241017	131900	2754040810	18520	18510	18530	18510	151
419	20241017	131800	2751243310	18500	18500	18510	18500	91
420	20241017	131700	2749559310	18510	18500	18510	18500	39
421	20241017	131600	2748837440	18490	18520	18520	18490	103
422	20241017	131500	2746931790	18530	18530	18530	18530	0
423	20241017	131400	2746931790	18530	18530	18530	18530	0
424	20241017	131300	2746931790	18530	18530	18530	18500	215
425	20241017	131200	2742951260	18500	18500	18500	18500	0
426	20241017	131100	2742951260	18500	18500	18500	18500	290
427	20241017	131000	2737586260	18490	18490	18490	18490	1
428	20241017	130900	2737567770	18490	18510	18510	18490	185
429	20241017	130800	2734145640	18540	18540	18540	18540	0
430	20241017	130700	2734145640	18540	18540	18540	18540	0
431	20241017	130600	2734145640	18540	18540	18540	18540	0
432	20241017	130500	2734145640	18540	18520	18540	18520	37
433	20241017	130400	2733459860	18510	18510	18510	18510	60
434	20241017	130300	2732349260	18510	18480	18510	18470	916
435	20241017	130200	2715412660	18480	18480	18480	18470	178
436	20241017	130100	2712124660	18470	18490	18490	18470	1757
437	20241017	130000	2679647820	18500	18500	18510	18500	2508
438	20241017	125900	2633249240	18510	18520	18520	18510	1116
439	20241017	125800	2612591430	18520	18530	18540	18520	13
440	20241017	125700	2612350530	18520	18520	18520	18520	35
441	20241017	125600	2611702330	18520	18530	18530	18520	309
442	20241017	125500	2605979600	18530	18530	18530	18530	4
443	20241017	125400	2605905480	18530	18530	18530	18530	257
444	20241017	125300	2601143270	18530	18540	18540	18530	60
445	20241017	125200	2600030910	18550	18550	18550	18540	517
446	20241017	125100	2590445500	18550	18560	18560	18550	342
447	20241017	125000	2584098000	18550	18560	18560	18550	152
448	20241017	124900	2581277290	18540	18540	18540	18540	0
449	20241017	124800	2581277290	18540	18580	18580	18540	173
450	20241017	124700	2578065820	18580	18580	18580	18580	1
451	20241017	124600	2578047240	18540	18540	18540	18540	476
452	20241017	124500	2569222200	18540	18540	18540	18540	270
453	20241017	124400	2564216400	18540	18540	18580	18530	310
454	20241017	124300	2558467330	18530	18570	18570	18530	110
455	20241017	124200	2556427560	18570	18540	18570	18540	157
456	20241017	124100	2553516750	18520	18520	18520	18520	12
457	20241017	124000	2553294510	18510	18510	18510	18510	82
458	20241017	123900	2551776690	18510	18510	18510	18510	0
459	20241017	123800	2551776690	18510	18520	18520	18510	313
460	20241017	123700	2545983030	18520	18510	18520	18510	181
461	20241017	123600	2542631200	18510	18520	18520	18510	138
462	20241017	123500	2540076780	18520	18520	18520	18520	38
463	20241017	123400	2539373020	18520	18520	18520	18520	0
464	20241017	123300	2539373020	18520	18520	18520	18520	32
465	20241017	123200	2538780380	18520	18510	18520	18510	24
466	20241017	123100	2538336000	18520	18520	18520	18510	22
467	20241017	123000	2537928660	18520	18510	18520	18510	1593
468	20241017	122900	2508441120	18520	18530	18550	18520	459
469	20241017	122800	2499940280	18530	18520	18530	18520	11
470	20241017	122700	2499736460	18520	18560	18560	18520	1503
471	20241017	122600	2471854630	18570	18570	18570	18570	120
472	20241017	122500	2469626230	18570	18580	18580	18570	185
473	20241017	122400	2466188990	18580	18580	18580	18580	78
474	20241017	122300	2464739750	18580	18580	18580	18580	11
475	20241017	122200	2464535370	18580	18580	18580	18580	5
476	20241017	122100	2464442470	18580	18580	18580	18580	44
477	20241017	122000	2463624950	18580	18580	18580	18580	40
478	20241017	121900	2462881750	18580	18580	18580	18580	20
479	20241017	121800	2462510150	18580	18580	18580	18580	559
480	20241017	121700	2452123930	18580	18580	18580	18580	65
481	20241017	121600	2450916230	18580	18580	18580	18580	0
482	20241017	121500	2450916230	18580	18580	18580	18580	6
483	20241017	121400	2450804750	18590	18610	18610	18590	306
484	20241017	121300	2445116020	18610	18610	18610	18610	2
485	20241017	121200	2445078800	18610	18610	18610	18610	0
486	20241017	121100	2445078800	18610	18610	18610	18610	0
487	20241017	121000	2445078800	18610	18610	18610	18610	1
488	20241017	120900	2445060190	18610	18610	18610	18610	2
489	20241017	120800	2445022970	18610	18660	18660	18580	281
490	20241017	120700	2439796160	18650	18650	18650	18650	21
491	20241017	120600	2439404510	18640	18610	18640	18610	12
492	20241017	120500	2439181160	18580	18600	18610	18580	97
493	20241017	120400	2437376830	18580	18590	18590	18580	32
494	20241017	120300	2436781970	18590	18600	18600	18590	56
495	20241017	120200	2435740580	18600	18600	18600	18600	0
496	20241017	120100	2435740580	18600	18590	18600	18590	51
497	20241017	120000	2434792430	18590	18570	18590	18570	71
498	20241017	115900	2433472580	18590	18590	18590	18590	1
499	20241017	115800	2433453990	18570	18580	18580	18570	237
500	20241017	115700	2429051840	18570	18570	18570	18570	0
501	20241017	115600	2429051840	18570	18590	18590	18570	67
502	20241017	115500	2427807370	18580	18580	18580	18580	1
503	20241017	115400	2427788790	18580	18580	18580	18580	449
504	20241017	115300	2419446370	18580	18590	18590	18580	55
505	20241017	115200	2418423960	18590	18590	18590	18590	90
506	20241017	115100	2416750860	18600	18600	18600	18600	2
507	20241017	115000	2416713660	18600	18600	18600	18600	0
508	20241017	114900	2416713660	18600	18600	18600	18600	50
509	20241017	114800	2415783660	18590	18590	18590	18590	98
510	20241017	114700	2413961840	18590	18590	18590	18590	30
511	20241017	114600	2413404140	18580	18580	18580	18580	0
512	20241017	114500	2413404140	18580	18580	18580	18580	88
513	20241017	114400	2411769100	18580	18590	18590	18580	85
514	20241017	114300	2410189050	18600	18600	18600	18600	1
515	20241017	114200	2410170450	18600	18610	18610	18600	278
516	20241017	114100	2404999600	18610	18640	18640	18610	1459
517	20241017	114000	2377818200	18660	18660	18660	18660	10
518	20241017	113900	2377631600	18660	18660	18660	18660	2
519	20241017	113800	2377594280	18660	18660	18660	18660	2
520	20241017	113700	2377556960	18640	18660	18660	18640	5
521	20241017	113600	2377463740	18660	18640	18660	18640	92
522	20241017	113500	2375748020	18660	18640	18660	18640	40
523	20241017	113400	2375002330	18640	18640	18640	18640	0
524	20241017	113300	2375002330	18640	18640	18640	18640	30
525	20241017	113200	2374443130	18650	18650	18650	18650	110
526	20241017	113100	2372391630	18640	18630	18640	18630	81
527	20241017	113000	2370882400	18640	18640	18640	18640	5
528	20241017	112900	2370789200	18640	18640	18640	18640	2
529	20241017	112800	2370751920	18630	18620	18630	18620	11
530	20241017	112700	2370547090	18630	18630	18630	18630	31
531	20241017	112600	2369969560	18630	18620	18630	18620	129
532	20241017	112500	2367567280	18620	18630	18630	18610	202
533	20241017	112400	2363806940	18620	18650	18650	18620	87
534	20241017	112300	2362185000	18640	18640	18640	18640	45
535	20241017	112200	2361346200	18630	18620	18630	18620	67
536	20241017	112100	2360098460	18620	18620	18620	18620	44
537	20241017	112000	2359279180	18610	18610	18610	18610	823
538	20241017	111900	2343963150	18580	18610	18610	18580	37
539	20241017	111800	2343275300	18580	18590	18590	18580	87
540	20241017	111700	2341658720	18600	18600	18600	18600	52
541	20241017	111600	2340691520	18610	18610	18610	18610	52
542	20241017	111500	2339723800	18610	18610	18610	18610	1
543	20241017	111400	2339705190	18610	18620	18620	18610	33
544	20241017	111300	2339091050	18620	18620	18630	18620	30
545	20241017	111200	2338532250	18620	18610	18620	18610	119
546	20241017	111100	2336316920	18600	18600	18600	18600	10
547	20241017	111000	2336130920	18600	18600	18600	18600	32
548	20241017	110900	2335535720	18570	18570	18570	18570	124
549	20241017	110800	2333233040	18570	18570	18570	18570	20
550	20241017	110700	2332861640	18560	18560	18560	18560	28
551	20241017	110600	2332341960	18600	18570	18600	18570	166
552	20241017	110500	2329257990	18570	18550	18570	18550	503
553	20241017	110400	2319922640	18500	18550	18550	18500	822
554	20241017	110300	2304712610	18550	18500	18550	18500	85
555	20241017	110200	2303135960	18550	18550	18550	18550	3
556	20241017	110100	2303080310	18550	18500	18550	18490	590
557	20241017	110000	2292165680	18500	18520	18520	18500	779
558	20241017	105900	2277753560	18530	18560	18560	18530	513
559	20241017	105800	2268244030	18560	18570	18570	18560	30
560	20241017	105700	2267687220	18570	18580	18580	18570	201
561	20241017	105600	2263954600	18580	18620	18620	18580	913
562	20241017	105500	2246976560	18640	18600	18650	18600	1231
563	20241017	105400	2224036100	18600	18580	18600	18580	54
564	20241017	105300	2223031720	18580	18580	18620	18580	67
565	20241017	105200	2221785660	18560	18500	18560	18500	350
566	20241017	105100	2215306250	18490	18490	18490	18490	0
567	20241017	105000	2215306250	18490	18480	18490	18480	280
568	20241017	104900	2210129850	18480	18470	18480	18470	736
569	20241017	104800	2196533880	18470	18470	18470	18470	18
570	20241017	104700	2196201420	18470	18470	18470	18470	6
571	20241017	104600	2196090600	18460	18460	18460	18450	69
572	20241017	104500	2194817160	18460	18460	18470	18440	533
573	20241017	104400	2184984980	18460	18440	18470	18440	125
574	20241017	104300	2182676940	18420	18420	18420	18420	23
575	20241017	104200	2182253280	18420	18430	18440	18420	357
576	20241017	104100	2175672400	18440	18450	18450	18440	562
577	20241017	104000	2165303610	18450	18430	18450	18430	574
578	20241017	103900	2154719790	18430	18430	18430	18430	0
579	20241017	103800	2154719790	18430	18420	18430	18420	112
580	20241017	103700	2152655740	18410	18410	18410	18410	100
581	20241017	103600	2150814740	18410	18410	18410	18410	995
582	20241017	103500	2132496790	18420	18430	18430	18410	202
583	20241017	103400	2128776550	18430	18430	18430	18420	1468
584	20241017	103300	2101731960	18430	18440	18440	18430	876
585	20241017	103200	2085584360	18440	18450	18460	18440	2258
586	20241017	103100	2043925320	18450	18450	18450	18450	152
587	20241017	103000	2041120920	18450	18460	18460	18450	215
588	20241017	102900	2037153420	18450	18440	18450	18440	244
589	20241017	102800	2032652220	18440	18430	18470	18430	131
590	20241017	102700	2030237610	18430	18460	18460	18420	218
591	20241017	102600	2026218950	18430	18460	18470	18430	345
592	20241017	102500	2019850780	18460	18460	18470	18450	648
593	20241017	102400	2007890260	18460	18460	18470	18460	542
594	20241017	102300	1997884800	18470	18500	18510	18460	3660
595	20241017	102200	1930196780	18500	18500	18540	18500	2135
596	20241017	102100	1890691980	18500	18550	18550	18500	3424
597	20241017	102000	1827306070	18510	18550	18550	18510	3360
598	20241017	101900	1765029590	18550	18570	18570	18550	546
599	20241017	101800	1754895820	18560	18580	18580	18560	212
600	20241017	101700	1750958620	18580	18580	18580	18580	74
601	20241017	101600	1749583700	18580	18620	18620	18580	582
602	20241017	101500	1738756670	18630	18630	18630	18630	336
603	20241017	101400	1732496990	18620	18590	18620	18590	172
604	20241017	101300	1729298600	18590	18590	18600	18590	356
605	20241017	101200	1722678560	18590	18580	18590	18580	22
606	20241017	101100	1722269730	18580	18570	18600	18570	1167
607	20241017	101000	1700575230	18570	18560	18580	18560	449
608	20241017	100900	1692235610	18560	18580	18580	18550	1159
609	20241017	100800	1670727950	18580	18580	18580	18580	27
610	20241017	100700	1670226290	18580	18590	18590	18580	1049
611	20241017	100600	1650733060	18600	18590	18600	18590	645
612	20241017	100500	1638736830	18590	18580	18600	18540	1480
613	20241017	100400	1611249680	18580	18580	18580	18550	3728
614	20241017	100300	1542022590	18580	18590	18620	18580	740
615	20241017	100200	1528266620	18620	18630	18630	18580	2391
616	20241017	100100	1483787700	18630	18630	18630	18620	508
617	20241017	100000	1474326180	18630	18640	18650	18630	1667
618	20241017	095900	1443253850	18650	18650	18650	18640	397
619	20241017	095800	1435850850	18650	18670	18670	18640	1284
620	20241017	095700	1411905820	18670	18700	18700	18670	670
621	20241017	095600	1399388610	18700	18700	18700	18690	962
622	20241017	095500	1381402710	18700	18720	18720	18690	3193
623	20241017	095400	1321680800	18730	18730	18730	18720	759
624	20241017	095300	1307468390	18730	18740	18740	18730	10
625	20241017	095200	1307281000	18730	18740	18740	18730	633
626	20241017	095100	1295424890	18730	18740	18740	18730	1144
627	20241017	095000	1273995850	18740	18740	18760	18730	951
628	20241017	094900	1256177880	18740	18750	18750	18730	503
629	20241017	094800	1246751680	18740	18750	18770	18740	1490
630	20241017	094700	1218819910	18760	18780	18790	18760	380
631	20241017	094600	1211688070	18780	18810	18810	18780	1579
632	20241017	094500	1182004720	18810	18830	18830	18810	1332
633	20241017	094400	1156944140	18840	18860	18860	18840	1711
634	20241017	094300	1124701930	18870	18900	18900	18870	192
635	20241017	094200	1121078460	18900	18870	18900	18870	145
636	20241017	094100	1118340190	18890	18900	18900	18870	246
637	20241017	094000	1113693410	18870	18880	18880	18870	1192
638	20241017	093900	1091195870	18890	18890	18900	18890	170
639	20241017	093800	1087984520	18890	18910	18910	18890	495
640	20241017	093700	1078626070	18910	18910	18910	18910	9
641	20241017	093600	1078455880	18910	18880	18910	18880	122
642	20241017	093500	1076149540	18870	18890	18920	18870	1189
643	20241017	093400	1053672230	18910	18910	18910	18890	1932
644	20241017	093300	1017159200	18910	19000	19000	18910	660
645	20241017	093200	1004661820	18980	18980	19020	18980	1260
646	20241017	093100	980722320	19000	19000	19000	18980	848
647	20241017	093000	964611580	19000	19020	19090	19000	392
648	20241017	092900	957150150	19100	19030	19100	18980	3210
649	20241017	092800	896115430	19020	19020	19040	19000	559
650	20241017	092700	885484950	19050	19060	19100	19030	1533
651	20241017	092600	856237730	19050	19000	19050	19000	816
652	20241017	092500	840724040	19000	18880	19020	18870	1710
653	20241017	092400	808281770	18880	18860	18880	18850	1620
654	20241017	092300	777719350	18860	18900	18900	18850	686
655	20241017	092200	764779540	18900	18970	18970	18900	318
656	20241017	092100	758762190	18970	18850	18990	18830	744
657	20241017	092000	744717760	18850	18830	18850	18830	424
658	20241017	091900	736725640	18790	18790	18790	18760	167
659	20241017	091800	733590950	18790	18790	18790	18790	109
660	20241017	091700	731542840	18790	18730	18790	18730	183
661	20241017	091600	728112200	18730	18800	18840	18730	610
662	20241017	091500	716669430	18800	18860	18860	18760	1581
663	20241017	091400	686981190	18860	18800	18860	18760	915
664	20241017	091300	669762760	18810	18890	18890	18760	2811
665	20241017	091200	616764850	18890	18910	18910	18880	981
666	20241017	091100	598227580	18910	18930	18990	18900	2268
667	20241017	091000	555322250	18930	18950	19000	18930	1504
668	20241017	090900	526822860	18960	19000	19000	18940	1360
669	20241017	090800	501043550	19000	18980	19000	18950	768
670	20241017	090700	486477430	19020	19020	19020	18970	1056
671	20241017	090600	466397340	19020	19080	19080	19020	2939
672	20241017	090500	410381670	19080	19140	19150	19080	3053
673	20241017	090400	352035310	19140	19150	19180	19120	3245
674	20241017	090300	289884770	19150	19130	19190	19130	2074
675	20241017	090200	250149980	19130	19270	19270	19120	2992
676	20241017	090100	192778290	19260	19100	19460	19100	7297
677	20241017	090000	51934420	19140	19150	19180	19070	2472