KissMeData/013890/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	190100	5544788520	18740	18740	18740	18740	3049
3	20241010	190000	5544788520	18740	18740	18740	18740	0
4	20241010	185900	5544788520	18740	18740	18740	18740	0
5	20241010	185800	5544788520	18740	18740	18740	18740	0
6	20241010	185700	5544788520	18740	18740	18740	18740	0
7	20241010	185600	5544788520	18740	18740	18740	18740	0
8	20241010	185500	5544788520	18740	18740	18740	18740	0
9	20241010	185400	5544788520	18740	18740	18740	18740	0
10	20241010	185300	5544788520	18740	18740	18740	18740	0
11	20241010	185200	5544788520	18740	18740	18740	18740	0
12	20241010	185100	5544788520	18740	18740	18740	18740	0
13	20241010	185000	5544788520	18740	18740	18740	18740	0
14	20241010	184900	5544788520	18740	18740	18740	18740	0
15	20241010	184800	5544788520	18740	18740	18740	18740	0
16	20241010	184700	5544788520	18740	18740	18740	18740	0
17	20241010	184600	5544788520	18740	18740	18740	18740	0
18	20241010	184500	5544788520	18740	18740	18740	18740	0
19	20241010	184400	5544788520	18740	18740	18740	18740	0
20	20241010	184300	5544788520	18740	18740	18740	18740	0
21	20241010	184200	5544788520	18740	18740	18740	18740	0
22	20241010	184100	5544788520	18740	18740	18740	18740	0
23	20241010	184000	5544788520	18740	18740	18740	18740	0
24	20241010	183900	5544788520	18740	18740	18740	18740	0
25	20241010	183800	5544788520	18740	18740	18740	18740	0
26	20241010	183700	5544788520	18740	18740	18740	18740	0
27	20241010	183600	5544788520	18740	18740	18740	18740	0
28	20241010	183500	5544788520	18740	18740	18740	18740	0
29	20241010	183400	5544788520	18740	18740	18740	18740	0
30	20241010	183300	5544788520	18740	18740	18740	18740	0
31	20241010	183200	5544788520	18740	18740	18740	18740	0
32	20241010	183100	5544788520	18740	18740	18740	18740	3049
33	20241010	183000	5544788520	18740	18740	18740	18740	0
34	20241010	182900	5544788520	18740	18740	18740	18740	0
35	20241010	182800	5544788520	18740	18740	18740	18740	0
36	20241010	182700	5544788520	18740	18740	18740	18740	0
37	20241010	182600	5544788520	18740	18740	18740	18740	0
38	20241010	182500	5544788520	18740	18740	18740	18740	0
39	20241010	182400	5544788520	18740	18740	18740	18740	0
40	20241010	182300	5544788520	18740	18740	18740	18740	0
41	20241010	182200	5544788520	18740	18740	18740	18740	0
42	20241010	182100	5544788520	18740	18740	18740	18740	0
43	20241010	182000	5544788520	18740	18740	18740	18740	0
44	20241010	181900	5544788520	18740	18740	18740	18740	0
45	20241010	181800	5544788520	18740	18740	18740	18740	0
46	20241010	181700	5544788520	18740	18740	18740	18740	0
47	20241010	181600	5544788520	18740	18740	18740	18740	0
48	20241010	181500	5544788520	18740	18740	18740	18740	0
49	20241010	181400	5544788520	18740	18740	18740	18740	0
50	20241010	181300	5544788520	18740	18740	18740	18740	0
51	20241010	181200	5544788520	18740	18740	18740	18740	0
52	20241010	181100	5544788520	18740	18740	18740	18740	0
53	20241010	181000	5544788520	18740	18740	18740	18740	0
54	20241010	180900	5544788520	18740	18740	18740	18740	0
55	20241010	180800	5544788520	18740	18740	18740	18740	0
56	20241010	180700	5544788520	18740	18740	18740	18740	0
57	20241010	180600	5544788520	18740	18740	18740	18740	0
58	20241010	180500	5544788520	18740	18740	18740	18740	0
59	20241010	180400	5544788520	18740	18740	18740	18740	0
60	20241010	180300	5544788520	18740	18740	18740	18740	0
61	20241010	180200	5544788520	18740	18740	18740	18740	0
62	20241010	180100	5544788520	18740	18740	18740	18740	3049
63	20241010	180000	5544788520	18740	18740	18740	18740	0
64	20241010	175900	5544788520	18740	18740	18740	18740	0
65	20241010	175800	5544788520	18740	18740	18740	18740	0
66	20241010	175700	5544788520	18740	18740	18740	18740	0
67	20241010	175600	5544788520	18740	18740	18740	18740	0
68	20241010	175500	5544788520	18740	18740	18740	18740	0
69	20241010	175400	5544788520	18740	18740	18740	18740	0
70	20241010	175300	5544788520	18740	18740	18740	18740	0
71	20241010	175200	5544788520	18740	18740	18740	18740	0
72	20241010	175100	5544788520	18740	18740	18740	18740	0
73	20241010	175000	5544788520	18740	18740	18740	18740	0
74	20241010	174900	5544788520	18740	18740	18740	18740	0
75	20241010	174800	5544788520	18740	18740	18740	18740	0
76	20241010	174700	5544788520	18740	18740	18740	18740	0
77	20241010	174600	5544788520	18740	18740	18740	18740	0
78	20241010	174500	5544788520	18740	18740	18740	18740	0
79	20241010	174400	5544788520	18740	18740	18740	18740	0
80	20241010	174300	5544788520	18740	18740	18740	18740	0
81	20241010	174200	5544788520	18740	18740	18740	18740	0
82	20241010	174100	5544788520	18740	18740	18740	18740	0
83	20241010	174000	5544788520	18740	18740	18740	18740	0
84	20241010	173900	5544788520	18740	18740	18740	18740	0
85	20241010	173800	5544788520	18740	18740	18740	18740	0
86	20241010	173700	5544788520	18740	18740	18740	18740	0
87	20241010	173600	5544788520	18740	18740	18740	18740	0
88	20241010	173500	5544788520	18740	18740	18740	18740	0
89	20241010	173400	5544788520	18740	18740	18740	18740	0
90	20241010	173300	5544788520	18740	18740	18740	18740	0
91	20241010	173200	5544788520	18740	18740	18740	18740	0
92	20241010	173100	5544788520	18740	18740	18740	18740	3049
93	20241010	173000	5544788520	18740	18740	18740	18740	0
94	20241010	172900	5544788520	18740	18740	18740	18740	0
95	20241010	172800	5544788520	18740	18740	18740	18740	0
96	20241010	172700	5544788520	18740	18740	18740	18740	0
97	20241010	172600	5544788520	18740	18740	18740	18740	0
98	20241010	172500	5544788520	18740	18740	18740	18740	0
99	20241010	172400	5544788520	18740	18740	18740	18740	0
100	20241010	172300	5544788520	18740	18740	18740	18740	0
101	20241010	172200	5544788520	18740	18740	18740	18740	0
102	20241010	172100	5544788520	18740	18740	18740	18740	0
103	20241010	172000	5544788520	18740	18740	18740	18740	0
104	20241010	171900	5544788520	18740	18740	18740	18740	0
105	20241010	171800	5544788520	18740	18740	18740	18740	0
106	20241010	171700	5544788520	18740	18740	18740	18740	0
107	20241010	171600	5544788520	18740	18740	18740	18740	0
108	20241010	171500	5544788520	18740	18740	18740	18740	0
109	20241010	171400	5544788520	18740	18740	18740	18740	0
110	20241010	171300	5544788520	18740	18740	18740	18740	0
111	20241010	171200	5544788520	18740	18740	18740	18740	0
112	20241010	171100	5544788520	18740	18740	18740	18740	0
113	20241010	171000	5544788520	18740	18740	18740	18740	0
114	20241010	170900	5544788520	18740	18740	18740	18740	0
115	20241010	170800	5544788520	18740	18740	18740	18740	0
116	20241010	170700	5544788520	18740	18740	18740	18740	0
117	20241010	170600	5544788520	18740	18740	18740	18740	0
118	20241010	170500	5544788520	18740	18740	18740	18740	0
119	20241010	170400	5544788520	18740	18740	18740	18740	0
120	20241010	170300	5544788520	18740	18740	18740	18740	0
121	20241010	170200	5544788520	18740	18740	18740	18740	0
122	20241010	170100	5544788520	18740	18740	18740	18740	3049
123	20241010	170000	5544788520	18740	18740	18740	18740	0
124	20241010	165900	5544788520	18740	18740	18740	18740	0
125	20241010	165800	5544788520	18740	18740	18740	18740	0
126	20241010	165700	5544788520	18740	18740	18740	18740	0
127	20241010	165600	5544788520	18740	18740	18740	18740	0
128	20241010	165500	5544788520	18740	18740	18740	18740	0
129	20241010	165400	5544788520	18740	18740	18740	18740	0
130	20241010	165300	5544788520	18740	18740	18740	18740	0
131	20241010	165200	5544788520	18740	18740	18740	18740	0
132	20241010	165100	5544788520	18740	18740	18740	18740	0
133	20241010	165000	5544788520	18740	18740	18740	18740	0
134	20241010	164900	5544788520	18740	18740	18740	18740	0
135	20241010	164800	5544788520	18740	18740	18740	18740	0
136	20241010	164700	5544788520	18740	18740	18740	18740	0
137	20241010	164600	5544788520	18740	18740	18740	18740	0
138	20241010	164500	5544788520	18740	18740	18740	18740	0
139	20241010	164400	5544788520	18740	18740	18740	18740	0
140	20241010	164300	5544788520	18740	18740	18740	18740	0
141	20241010	164200	5544788520	18740	18740	18740	18740	0
142	20241010	164100	5544788520	18740	18740	18740	18740	0
143	20241010	164000	5544788520	18740	18740	18740	18740	0
144	20241010	163900	5544788520	18740	18740	18740	18740	0
145	20241010	163800	5544788520	18740	18740	18740	18740	0
146	20241010	163700	5544788520	18740	18740	18740	18740	0
147	20241010	163600	5544788520	18740	18740	18740	18740	0
148	20241010	163500	5544788520	18740	18740	18740	18740	0
149	20241010	163400	5544788520	18740	18740	18740	18740	0
150	20241010	163300	5544788520	18740	18740	18740	18740	0
151	20241010	163200	5544788520	18740	18740	18740	18740	0
152	20241010	163100	5544788520	18740	18740	18740	18740	3049
153	20241010	163000	5544788520	18740	18740	18740	18740	0
154	20241010	162900	5544788520	18740	18740	18740	18740	0
155	20241010	162800	5544788520	18740	18740	18740	18740	0
156	20241010	162700	5544788520	18740	18740	18740	18740	0
157	20241010	162600	5544788520	18740	18740	18740	18740	0
158	20241010	162500	5544788520	18740	18740	18740	18740	0
159	20241010	162400	5544788520	18740	18740	18740	18740	0
160	20241010	162300	5544788520	18740	18740	18740	18740	0
161	20241010	162200	5544788520	18740	18740	18740	18740	0
162	20241010	162100	5544788520	18740	18740	18740	18740	0
163	20241010	162000	5544788520	18740	18740	18740	18740	0
164	20241010	161900	5544788520	18740	18740	18740	18740	0
165	20241010	161800	5544788520	18740	18740	18740	18740	0
166	20241010	161700	5544788520	18740	18740	18740	18740	0
167	20241010	161600	5544788520	18740	18740	18740	18740	0
168	20241010	161500	5544788520	18740	18740	18740	18740	0
169	20241010	161400	5544788520	18740	18740	18740	18740	0
170	20241010	161300	5544788520	18740	18740	18740	18740	0
171	20241010	161200	5544788520	18740	18740	18740	18740	0
172	20241010	161100	5544788520	18740	18740	18740	18740	0
173	20241010	161000	5544788520	18740	18740	18740	18740	0
174	20241010	160900	5544788520	18740	18740	18740	18740	0
175	20241010	160800	5544788520	18740	18740	18740	18740	0
176	20241010	160700	5544788520	18740	18740	18740	18740	0
177	20241010	160600	5544788520	18740	18740	18740	18740	0
178	20241010	160500	5544788520	18740	18740	18740	18740	0
179	20241010	160400	5544788520	18740	18740	18740	18740	0
180	20241010	160300	5544788520	18740	18740	18740	18740	0
181	20241010	160200	5544788520	18740	18740	18740	18740	0
182	20241010	160100	5544788520	18740	18740	18740	18740	3049
183	20241010	160000	5544788520	18740	18740	18740	18740	0
184	20241010	155900	5544788520	18740	18740	18740	18740	0
185	20241010	155800	5544788520	18740	18740	18740	18740	0
186	20241010	155700	5544788520	18740	18740	18740	18740	0
187	20241010	155600	5544788520	18740	18740	18740	18740	0
188	20241010	155500	5544788520	18740	18740	18740	18740	0
189	20241010	155400	5544788520	18740	18740	18740	18740	0
190	20241010	155300	5544788520	18740	18740	18740	18740	0
191	20241010	155200	5544788520	18740	18740	18740	18740	0
192	20241010	155100	5544788520	18740	18740	18740	18740	0
193	20241010	155000	5544788520	18740	18740	18740	18740	0
194	20241010	154900	5544788520	18740	18740	18740	18740	0
195	20241010	154800	5544788520	18740	18740	18740	18740	0
196	20241010	154700	5544788520	18740	18740	18740	18740	0
197	20241010	154600	5544788520	18740	18740	18740	18740	0
198	20241010	154500	5544788520	18740	18740	18740	18740	0
199	20241010	154400	5544788520	18740	18740	18740	18740	0
200	20241010	154300	5544788520	18740	18740	18740	18740	0
201	20241010	154200	5544788520	18740	18740	18740	18740	0
202	20241010	154100	5544788520	18740	18740	18740	18740	0
203	20241010	154000	5544788520	18740	18740	18740	18740	0
204	20241010	153900	5544788520	18740	18740	18740	18740	0
205	20241010	153800	5544788520	18740	18740	18740	18740	0
206	20241010	153700	5544788520	18740	18740	18740	18740	0
207	20241010	153600	5544788520	18740	18740	18740	18740	0
208	20241010	153500	5544788520	18740	18740	18740	18740	0
209	20241010	153400	5544788520	18740	18740	18740	18740	0
210	20241010	153300	5544788520	18740	18740	18740	18740	0
211	20241010	153200	5544788520	18740	18740	18740	18740	0
212	20241010	153100	5544788520	18740	18740	18740	18740	3049
213	20241010	153000	5544788520	18740	18740	18740	18740	3049
214	20241010	152900	5487650260	18850	18850	18850	18850	0
215	20241010	152800	5487650260	18850	18850	18850	18850	0
216	20241010	152700	5487650260	18850	18850	18850	18850	0
217	20241010	152600	5487650260	18850	18850	18850	18850	0
218	20241010	152500	5487650260	18850	18850	18850	18850	0
219	20241010	152400	5487650260	18850	18850	18850	18850	0
220	20241010	152300	5487650260	18850	18850	18850	18850	0
221	20241010	152200	5487650260	18850	18850	18850	18850	0
222	20241010	152100	5487650260	18850	18850	18850	18850	0
223	20241010	152000	5487650260	18850	18850	18850	18850	0
224	20241010	151900	5487650260	18850	18750	18850	18730	581
225	20241010	151800	5476731220	18750	18750	18760	18750	519
226	20241010	151700	5466995030	18750	18740	18750	18730	607
227	20241010	151600	5455618780	18730	18710	18740	18710	680
228	20241010	151500	5442884680	18710	18720	18720	18700	1320
229	20241010	151400	5418191500	18720	18710	18720	18710	208
230	20241010	151300	5414299290	18710	18700	18710	18700	69
231	20241010	151200	5413008310	18690	18690	18700	18690	182
232	20241010	151100	5409606450	18690	18690	18690	18690	0
233	20241010	151000	5409606450	18690	18680	18700	18680	109
234	20241010	150900	5407568280	18690	18690	18690	18690	220
235	20241010	150800	5403456480	18690	18690	18690	18680	318
236	20241010	150700	5397515300	18690	18740	18740	18690	3945
237	20241010	150600	5323667150	18750	18750	18750	18750	0
238	20241010	150500	5323667150	18750	18740	18750	18740	131
239	20241010	150400	5321212120	18740	18750	18750	18740	510
240	20241010	150300	5311654650	18750	18750	18760	18740	159
241	20241010	150200	5308672960	18750	18760	18760	18750	157
242	20241010	150100	5305729110	18760	18750	18760	18750	4
243	20241010	150000	5305654100	18750	18750	18750	18750	285
244	20241010	145900	5300310350	18750	18780	18780	18750	1085
245	20241010	145800	5279946320	18780	18780	18780	18780	14
246	20241010	145700	5279683400	18770	18770	18770	18770	71
247	20241010	145600	5278350730	18760	18760	18760	18760	4
248	20241010	145500	5278275690	18760	18750	18760	18750	772
249	20241010	145400	5263795200	18740	18740	18760	18740	1107
250	20241010	145300	5243030020	18740	18740	18740	18740	123
251	20241010	145200	5240725000	18740	18750	18750	18740	292
252	20241010	145100	5235251390	18750	18760	18760	18750	1398
253	20241010	145000	5209030540	18760	18770	18770	18760	24
254	20241010	144900	5208580100	18760	18760	18760	18760	2
255	20241010	144800	5208542580	18770	18760	18770	18760	60
256	20241010	144700	5207416410	18760	18780	18780	18760	536
257	20241010	144600	5197358950	18790	18770	18790	18770	8
258	20241010	144500	5197208710	18770	18770	18780	18770	165
259	20241010	144400	5194110640	18770	18770	18770	18770	9
260	20241010	144300	5193941710	18760	18760	18760	18760	77
261	20241010	144200	5192497190	18760	18760	18760	18760	0
262	20241010	144100	5192497190	18760	18810	18810	18760	1091
263	20241010	144000	5171999670	18820	18820	18820	18820	10
264	20241010	143900	5171811470	18810	18810	18810	18810	5
265	20241010	143800	5171717420	18830	18800	18830	18800	16
266	20241010	143700	5171416480	18770	18740	18770	18740	927
267	20241010	143600	5154031360	18730	18730	18730	18730	18
268	20241010	143500	5153694220	18730	18720	18730	18720	73
269	20241010	143400	5152327460	18720	18730	18730	18710	944
270	20241010	143300	5134651520	18730	18740	18740	18730	145
271	20241010	143200	5131935020	18740	18730	18740	18730	120
272	20241010	143100	5129686590	18730	18740	18750	18730	84
273	20241010	143000	5128112310	18740	18780	18780	18740	1121
274	20241010	142900	5107086120	18770	18770	18770	18760	106
275	20241010	142800	5105096560	18770	18810	18810	18770	5992
276	20241010	142700	4992465910	18810	18810	18810	18810	47
277	20241010	142600	4991581840	18810	18820	18820	18810	45
278	20241010	142500	4990735360	18810	18810	18810	18810	46
279	20241010	142400	4989870100	18800	18810	18810	18800	40
280	20241010	142300	4989118090	18810	18810	18810	18810	35
281	20241010	142200	4988459740	18820	18820	18820	18810	168
282	20241010	142100	4985299540	18820	18810	18820	18810	38
283	20241010	142000	4984584730	18820	18810	18820	18810	132
284	20241010	141900	4982101740	18810	18810	18810	18810	38
285	20241010	141800	4981386960	18820	18810	18820	18810	70
286	20241010	141700	4980070160	18810	18810	18810	18810	4
287	20241010	141600	4979994920	18810	18830	18830	18810	255
288	20241010	141500	4975196970	18820	18810	18820	18810	265
289	20241010	141400	4970209950	18810	18810	18810	18810	34
290	20241010	141300	4969570410	18820	18820	18820	18820	115
291	20241010	141200	4967406110	18820	18820	18820	18810	59
292	20241010	141100	4966295980	18830	18810	18830	18810	84
293	20241010	141000	4964714340	18820	18820	18820	18820	70
294	20241010	140900	4963396940	18820	18850	18850	18820	1365
295	20241010	140800	4937684870	18850	18870	18870	18850	731
296	20241010	140700	4923896260	18860	18860	18860	18860	25
297	20241010	140600	4923424760	18860	18870	18870	18860	437
298	20241010	140500	4915178600	18870	18890	18890	18870	141
299	20241010	140400	4912516220	18890	18880	18890	18880	272
300	20241010	140300	4907378480	18890	18890	18890	18890	15
301	20241010	140200	4907095130	18880	18830	18920	18830	1208
302	20241010	140100	4884298840	18830	18820	18830	18820	76
303	20241010	140000	4882868020	18830	18820	18830	18810	614
304	20241010	135900	4871307550	18820	18820	18820	18820	289
305	20241010	135800	4865868570	18820	18820	18830	18820	212
306	20241010	135700	4861878330	18820	18830	18830	18820	83
307	20241010	135600	4860315780	18830	18830	18830	18830	42
308	20241010	135500	4859524920	18840	18840	18840	18840	6
309	20241010	135400	4859411880	18830	18840	18840	18830	131
310	20241010	135300	4856944180	18840	18830	18840	18830	81
311	20241010	135200	4855418800	18830	18830	18830	18830	0
312	20241010	135100	4855418800	18830	18840	18840	18830	42
313	20241010	135000	4854627560	18840	18840	18850	18840	101
314	20241010	134900	4852724610	18850	18850	18850	18850	474
315	20241010	134800	4843789710	18850	18860	18860	18850	383
316	20241010	134700	4836566920	18870	18860	18870	18860	13
317	20241010	134600	4836321650	18870	18870	18870	18870	46
318	20241010	134500	4835453630	18880	18930	18930	18880	899
319	20241010	134400	4818461860	18920	18900	18920	18900	192
320	20241010	134300	4814831760	18900	18900	18900	18900	42
321	20241010	134200	4814037960	18900	18900	18910	18900	114
322	20241010	134100	4811883320	18890	18890	18900	18890	66
323	20241010	134000	4810636390	18870	18870	18900	18870	521
324	20241010	133900	4800792360	18880	18900	18900	18880	508
325	20241010	133800	4791196270	18890	18870	18890	18870	79
326	20241010	133700	4789704800	18870	18870	18870	18870	56
327	20241010	133600	4788648080	18870	18870	18870	18870	37
328	20241010	133500	4787949890	18870	18850	18870	18850	71
329	20241010	133400	4786611490	18840	18850	18850	18840	72
330	20241010	133300	4785254920	18850	18830	18850	18830	78
331	20241010	133200	4783785640	18830	18810	18830	18810	118
332	20241010	133100	4781564240	18810	18830	18830	18810	221
333	20241010	133000	4777405590	18820	18820	18820	18820	37
334	20241010	132900	4776709250	18820	18810	18820	18810	53
335	20241010	132800	4775712040	18820	18820	18820	18820	10
336	20241010	132700	4775523840	18810	18810	18810	18810	218
337	20241010	132600	4771423260	18800	18820	18830	18800	472
338	20241010	132500	4762541940	18820	18820	18820	18810	173
339	20241010	132400	4759286460	18820	18820	18820	18820	1
340	20241010	132300	4759267640	18810	18810	18820	18810	182
341	20241010	132200	4755844160	18820	18820	18820	18810	60
342	20241010	132100	4754715380	18820	18810	18820	18810	256
343	20241010	132000	4749897840	18800	18820	18820	18800	149
344	20241010	131900	4747094620	18830	18810	18830	18810	159
345	20241010	131800	4744102600	18820	18820	18820	18810	1231
346	20241010	131700	4720944700	18820	18820	18820	18820	69
347	20241010	131600	4719646120	18820	18820	18830	18820	48
348	20241010	131500	4718742670	18820	18820	18820	18820	25
349	20241010	131400	4718272170	18820	18820	18820	18820	37
350	20241010	131300	4717575830	18830	18820	18830	18820	44
351	20241010	131200	4716747650	18820	18820	18820	18820	29
352	20241010	131100	4716201870	18820	18820	18820	18820	797
353	20241010	131000	4701202330	18820	18840	18840	18820	1086
354	20241010	130900	4680762460	18840	18840	18840	18840	106
355	20241010	130800	4678765420	18840	18840	18840	18840	37
356	20241010	130700	4678068340	18840	18840	18840	18840	25
357	20241010	130600	4677597340	18850	18840	18850	18840	44
358	20241010	130500	4676768280	18840	18840	18840	18840	38
359	20241010	130400	4676052360	18840	18840	18840	18840	25
360	20241010	130300	4675581360	18840	18840	18850	18840	346
361	20241010	130200	4669062480	18840	18840	18840	18840	0
362	20241010	130100	4669062480	18840	18840	18880	18840	584
363	20241010	130000	4658053140	18850	18850	18850	18840	58
364	20241010	125900	4656960290	18840	18850	18850	18840	257
365	20241010	125800	4652117020	18860	18860	18860	18860	0
366	20241010	125700	4652117020	18860	18850	18860	18850	13
367	20241010	125600	4651871870	18850	18870	18870	18850	383
368	20241010	125500	4644645960	18870	18870	18870	18870	13
369	20241010	125400	4644400650	18900	18870	18900	18870	116
370	20241010	125300	4642209300	18870	18880	18880	18870	121
371	20241010	125200	4639925140	18880	18880	18880	18880	234
372	20241010	125100	4635507220	18880	18880	18880	18880	35
373	20241010	125000	4634846420	18890	18900	18900	18890	25
374	20241010	124900	4634374160	18900	18890	18900	18890	37
375	20241010	124800	4633675200	18880	18920	18920	18880	276
376	20241010	124700	4628459240	18910	18860	18910	18860	392
377	20241010	124600	4621060610	18850	18840	18850	18840	122
378	20241010	124500	4618761250	18840	18850	18850	18840	42
379	20241010	124400	4617969800	18850	18810	18850	18810	479
380	20241010	124300	4608952810	18820	18830	18830	18820	101
381	20241010	124200	4607050990	18820	18850	18850	18820	34
382	20241010	124100	4606410760	18850	18860	18860	18850	111
383	20241010	124000	4604317410	18850	18860	18860	18850	8
384	20241010	123900	4604166540	18860	18810	18990	18810	1382
385	20241010	123800	4578075580	18810	18810	18810	18810	14
386	20241010	123700	4577812240	18800	18810	18810	18800	759
387	20241010	123600	4563542130	18810	18810	18810	18810	42
388	20241010	123500	4562752110	18820	18810	18830	18810	692
389	20241010	123400	4549730410	18810	18810	18810	18800	698
390	20241010	123300	4536601480	18830	18830	18830	18830	10
391	20241010	123200	4536413180	18830	18820	18830	18820	311
392	20241010	123100	4530557770	18810	18830	18830	18810	214
393	20241010	123000	4526530400	18830	18830	18830	18830	48
394	20241010	122900	4525626560	18830	18830	18830	18820	609
395	20241010	122800	4514159460	18830	18830	18840	18820	795
396	20241010	122700	4499184380	18840	18820	18840	18820	532
397	20241010	122600	4489168790	18810	18820	18820	18810	93
398	20241010	122500	4487418800	18810	18850	18850	18810	2577
399	20241010	122400	4438908340	18850	18850	18860	18850	138
400	20241010	122300	4436306340	18840	18850	18850	18840	121
401	20241010	122200	4434026080	18870	18860	18870	18840	1347
402	20241010	122100	4408641020	18870	18850	18870	18850	505
403	20241010	122000	4399118730	18840	18840	18840	18840	63
404	20241010	121900	4397931810	18850	18850	18850	18830	838
405	20241010	121800	4382135800	18870	18910	18910	18870	2007
406	20241010	121700	4344225130	18920	18920	18920	18920	0
407	20241010	121600	4344225130	18920	18950	18960	18900	692
408	20241010	121500	4331128720	18950	18970	18970	18950	482
409	20241010	121400	4321992970	18970	18960	18970	18960	238
410	20241010	121300	4317478460	18970	19020	19020	18970	2282
411	20241010	121200	4274127570	19030	19060	19060	19030	624
412	20241010	121100	4262250660	19070	19050	19070	19050	549
413	20241010	121000	4251786220	19050	19050	19050	19050	42
414	20241010	120900	4250986120	19070	19110	19110	19070	506
415	20241010	120800	4241329210	19110	19130	19130	19110	133
416	20241010	120700	4238787060	19150	19180	19180	19140	857
417	20241010	120600	4222375040	19190	19200	19200	19190	5
418	20241010	120500	4222279080	19210	19230	19240	19200	505
419	20241010	120400	4212572420	19220	19220	19230	19220	259
420	20241010	120300	4207593240	19220	19300	19300	19200	2044
421	20241010	120200	4168279680	19300	19300	19300	19300	82
422	20241010	120100	4166697080	19320	19420	19420	19320	924
423	20241010	120000	4148819220	19420	19380	19420	19380	950
424	20241010	115900	4130384420	19370	19420	19420	19350	756
425	20241010	115800	4115725770	19430	19410	19430	19390	466
426	20241010	115700	4106680630	19380	19360	19380	19350	629
427	20241010	115600	4094508490	19360	19400	19420	19360	1773
428	20241010	115500	4060104230	19400	19340	19400	19340	1084
429	20241010	115400	4039100110	19340	19290	19340	19280	1050
430	20241010	115300	4018823400	19300	19290	19300	19290	543
431	20241010	115200	4008344620	19290	19280	19300	19280	251
432	20241010	115100	4003503250	19280	19290	19300	19280	666
433	20241010	115000	3990656940	19280	19300	19300	19280	474
434	20241010	114900	3981511680	19290	19270	19300	19270	1379
435	20241010	114800	3954916330	19270	19290	19300	19270	620
436	20241010	114700	3942957620	19290	19310	19310	19290	378
437	20241010	114600	3935660920	19300	19350	19350	19300	1270
438	20241010	114500	3911119170	19360	19320	19370	19320	485
439	20241010	114400	3901728270	19310	19320	19320	19310	335
440	20241010	114300	3895256440	19320	19280	19320	19280	716
441	20241010	114200	3881432220	19270	19240	19270	19240	241
442	20241010	114100	3876792440	19230	19260	19260	19230	463
443	20241010	114000	3867880690	19260	19280	19280	19240	1200
444	20241010	113900	3844764150	19280	19370	19370	19280	1636
445	20241010	113800	3813143890	19370	19420	19440	19360	937
446	20241010	113700	3794964740	19430	19410	19450	19370	2525
447	20241010	113600	3745966500	19400	19310	19400	19310	3174
448	20241010	113500	3684529510	19320	19320	19330	19300	1801
449	20241010	113400	3649738400	19300	19300	19320	19280	1195
450	20241010	113300	3626677360	19290	19300	19300	19290	460
451	20241010	113200	3617799700	19300	19290	19300	19270	727
452	20241010	113100	3603776580	19280	19270	19290	19270	222
453	20241010	113000	3599494750	19270	19290	19300	19260	541
454	20241010	112900	3589062600	19300	19300	19300	19280	332
455	20241010	112800	3582658920	19300	19300	19300	19290	627
456	20241010	112700	3570558050	19300	19300	19300	19290	400
457	20241010	112600	3562838550	19300	19310	19310	19290	626
458	20241010	112500	3550755230	19320	19330	19340	19300	337
459	20241010	112400	3544241990	19330	19290	19330	19280	793
460	20241010	112300	3528928760	19290	19270	19340	19260	1810
461	20241010	112200	3493999900	19270	19230	19270	19220	3613
462	20241010	112100	3424508660	19230	19280	19300	19230	689
463	20241010	112000	3411235620	19270	19340	19350	19270	2395
464	20241010	111900	3365013410	19330	19330	19350	19320	562
465	20241010	111800	3354147800	19320	19350	19360	19290	886
466	20241010	111700	3337032150	19350	19290	19360	19290	223
467	20241010	111600	3332728080	19300	19290	19300	19280	306
468	20241010	111500	3326824190	19290	19270	19370	19270	1118
469	20241010	111400	3305238150	19260	19240	19290	19240	1196
470	20241010	111300	3282212170	19240	19240	19240	19220	363
471	20241010	111200	3275229590	19250	19250	19250	19240	591
472	20241010	111100	3263854460	19250	19230	19250	19230	671
473	20241010	111000	3250949240	19230	19190	19240	19190	1016
474	20241010	110900	3231424250	19190	19190	19230	19150	1680
475	20241010	110800	3199215810	19190	19200	19230	19190	873
476	20241010	110700	3182448830	19190	19160	19230	19160	1540
477	20241010	110600	3152856530	19150	19120	19160	19120	900
478	20241010	110500	3135633880	19120	19200	19200	19120	1925
479	20241010	110400	3098740090	19190	19110	19190	19110	1289
480	20241010	110300	3074061150	19100	19040	19140	19040	1048
481	20241010	110200	3054090840	19030	19040	19100	19030	1801
482	20241010	110100	3019744250	19030	18920	19040	18920	3057
483	20241010	110000	2961808120	18920	18890	18920	18880	1038
484	20241010	105900	2942183830	18880	18790	18880	18790	571
485	20241010	105800	2931428260	18800	18790	18800	18780	483
486	20241010	105700	2922352540	18790	18810	18810	18780	331
487	20241010	105600	2916129890	18800	18870	18870	18800	6868
488	20241010	105500	2786607240	18870	18860	18870	18860	496
489	20241010	105400	2777249060	18850	18820	18850	18820	488
490	20241010	105300	2768056960	18820	18800	18820	18800	622
491	20241010	105200	2756353420	18790	18830	18830	18780	1222
492	20241010	105100	2733369430	18840	18820	18840	18820	160
493	20241010	105000	2730357510	18820	18800	18820	18800	77
494	20241010	104900	2728909710	18790	18790	18790	18790	50
495	20241010	104800	2727970210	18780	18770	18780	18770	212
496	20241010	104700	2723988870	18780	18770	18780	18770	99
497	20241010	104600	2722130580	18770	18800	18800	18770	929
498	20241010	104500	2704683840	18810	18800	18810	18800	171
499	20241010	104400	2701467730	18800	18810	18810	18800	76
500	20241010	104300	2700038780	18810	18810	18810	18810	10
501	20241010	104200	2699850680	18810	18810	18810	18800	104
502	20241010	104100	2697894780	18810	18790	18810	18790	151
503	20241010	104000	2695056830	18780	18800	18800	18780	695
504	20241010	103900	2681997940	18790	18780	18800	18780	134
505	20241010	103800	2679480100	18790	18790	18790	18790	42
506	20241010	103700	2678690920	18790	18780	18790	18780	83
507	20241010	103600	2677131480	18790	18790	18790	18780	71
508	20241010	103500	2675797950	18800	18800	18800	18790	81
509	20241010	103400	2674275260	18800	18800	18800	18800	1
510	20241010	103300	2674256460	18810	18800	18810	18800	88
511	20241010	103200	2672601770	18800	18800	18810	18800	30
512	20241010	103100	2672037600	18810	18800	18850	18780	1348
513	20241010	103000	2646651020	18800	18720	18800	18720	866
514	20241010	102900	2630410030	18720	18770	18780	18720	1249
515	20241010	102800	2606995630	18780	18800	18830	18780	511
516	20241010	102700	2597393120	18800	18810	18820	18800	88
517	20241010	102600	2595737380	18800	18810	18820	18800	50
518	20241010	102500	2594796890	18830	18840	18850	18830	92
519	20241010	102400	2593063360	18830	18800	18840	18800	97
520	20241010	102300	2591239060	18810	18800	18810	18790	115
521	20241010	102200	2589077030	18790	18760	18810	18760	220
522	20241010	102100	2584943170	18760	18720	18770	18720	629
523	20241010	102000	2573163410	18720	18710	18730	18710	326
524	20241010	101900	2567060840	18710	18670	18730	18670	266
525	20241010	101800	2562088330	18670	18700	18700	18670	170
526	20241010	101700	2558910030	18700	18740	18760	18700	496
527	20241010	101600	2549623840	18740	18730	18750	18730	133
528	20241010	101500	2547132600	18730	18760	18780	18720	314
529	20241010	101400	2541245680	18760	18760	18770	18760	63
530	20241010	101300	2540063650	18770	18760	18780	18760	116
531	20241010	101200	2537886680	18760	18720	18760	18710	857
532	20241010	101100	2521839440	18720	18710	18720	18710	79
533	20241010	101000	2520361050	18710	18810	18850	18710	1424
534	20241010	100900	2493628400	18800	18780	18810	18780	90
535	20241010	100800	2491937730	18770	18780	18850	18750	192
536	20241010	100700	2488331190	18800	18780	18840	18780	549
537	20241010	100600	2478011080	18770	18750	18770	18740	432
538	20241010	100500	2469908400	18750	18690	18750	18690	359
539	20241010	100400	2463186190	18690	18670	18690	18660	301
540	20241010	100300	2457565460	18680	18680	18680	18660	97
541	20241010	100200	2455754210	18690	18690	18700	18690	102
542	20241010	100100	2453847680	18690	18700	18700	18640	320
543	20241010	100000	2447865450	18630	18560	18630	18550	1742
544	20241010	095900	2415503420	18560	18610	18630	18560	3641
545	20241010	095800	2347820610	18610	18610	18610	18600	116
546	20241010	095700	2345661860	18600	18600	18610	18580	155
547	20241010	095600	2342778680	18600	18600	18600	18580	136
548	20241010	095500	2340250690	18590	18600	18600	18590	225
549	20241010	095400	2336067330	18600	18590	18620	18590	232
550	20241010	095300	2331750370	18600	18620	18620	18590	505
551	20241010	095200	2322357240	18620	18610	18620	18610	72
552	20241010	095100	2321016660	18610	18620	18630	18610	114
553	20241010	095000	2318894330	18640	18610	18640	18600	148
554	20241010	094900	2316137880	18620	18620	18620	18620	43
555	20241010	094800	2315337220	18610	18640	18640	18600	560
556	20241010	094700	2304915110	18660	18680	18710	18660	1049
557	20241010	094600	2285313390	18690	18590	18690	18590	953
558	20241010	094500	2267585440	18590	18580	18590	18580	451
559	20241010	094400	2259205020	18570	18570	18570	18560	152
560	20241010	094300	2256382640	18570	18560	18620	18560	2042
561	20241010	094200	2218439250	18560	18690	18690	18560	3021
562	20241010	094100	2162188400	18690	18670	18690	18660	656
563	20241010	094000	2149930300	18660	18610	18660	18610	913
564	20241010	093900	2132919240	18610	18680	18690	18600	826
565	20241010	093800	2117544720	18700	18710	18710	18700	634
566	20241010	093700	2105688670	18710	18850	18850	18710	3354
567	20241010	093600	2042708030	18900	18850	18900	18840	262
568	20241010	093500	2037762930	18870	18770	18880	18760	1826
569	20241010	093400	2003370960	18780	18900	18900	18780	921
570	20241010	093300	1986034450	18860	18790	18920	18740	834
571	20241010	093200	1970343990	18800	18720	18800	18720	663
572	20241010	093100	1957905600	18740	18670	18740	18660	749
573	20241010	093000	1943918990	18660	18550	18690	18540	3466
574	20241010	092900	1879399490	18560	18610	18610	18550	1938
575	20241010	092800	1843413000	18610	18580	18680	18580	2123
576	20241010	092700	1803867670	18580	18580	18590	18560	1543
577	20241010	092600	1775202170	18580	18660	18690	18580	5816
578	20241010	092500	1666729760	18660	18650	18670	18630	3599
579	20241010	092400	1599614880	18650	18640	18680	18640	426
580	20241010	092300	1591665660	18640	18740	18790	18630	5196
581	20241010	092200	1494578130	18740	18820	18830	18720	4903
582	20241010	092100	1402497280	18820	19070	19080	18820	9679
583	20241010	092000	1219297440	19080	19110	19110	19050	761
584	20241010	091900	1204777830	19120	19130	19180	19120	616
585	20241010	091800	1192979760	19130	19120	19130	19110	98
586	20241010	091700	1191106420	19120	19120	19120	19090	233
587	20241010	091600	1186651690	19070	18970	19070	18940	6423
588	20241010	091500	1064422280	18970	18960	18990	18960	2571
589	20241010	091400	1015662200	18960	19040	19040	18950	5348
590	20241010	091300	914064660	19040	19090	19110	19040	1108
591	20241010	091200	892942420	19090	19130	19130	19090	748
592	20241010	091100	878636500	19200	19040	19230	19040	2097
593	20241010	091000	838502430	19070	19030	19070	18990	5911
594	20241010	090900	726048770	19050	19130	19160	19050	6409
595	20241010	090800	603694880	19130	19140	19150	19100	3486
596	20241010	090700	537045400	19140	19240	19240	19140	3379
597	20241010	090600	472278030	19240	19290	19390	19170	6902
598	20241010	090500	339450440	19290	19170	19290	19170	2337
599	20241010	090400	294473920	19170	19210	19300	19170	2277
600	20241010	090300	250663940	19280	19360	19380	19240	4262
601	20241010	090200	168337380	19360	19360	19390	19300	1673
602	20241010	090100	135937360	19440	19630	19630	19300	1973
603	20241010	090000	97425950	19630	20000	20000	19630	4925