KissMeData/030520/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	191300	2912138320	18340	18340	18340	18340	3048
3	20241004	191200	2912138320	18340	18340	18340	18340	0
4	20241004	191100	2912138320	18340	18340	18340	18340	0
5	20241004	191000	2912138320	18340	18340	18340	18340	0
6	20241004	190900	2912138320	18340	18340	18340	18340	0
7	20241004	190800	2912138320	18340	18340	18340	18340	0
8	20241004	190700	2912138320	18340	18340	18340	18340	0
9	20241004	190600	2912138320	18340	18340	18340	18340	0
10	20241004	190500	2912138320	18340	18340	18340	18340	0
11	20241004	190400	2912138320	18340	18340	18340	18340	0
12	20241004	190300	2912138320	18340	18340	18340	18340	0
13	20241004	190200	2912138320	18340	18340	18340	18340	0
14	20241004	190100	2912138320	18340	18340	18340	18340	0
15	20241004	190000	2912138320	18340	18340	18340	18340	0
16	20241004	185900	2912138320	18340	18340	18340	18340	0
17	20241004	185800	2912138320	18340	18340	18340	18340	0
18	20241004	185700	2912138320	18340	18340	18340	18340	0
19	20241004	185600	2912138320	18340	18340	18340	18340	0
20	20241004	185500	2912138320	18340	18340	18340	18340	0
21	20241004	185400	2912138320	18340	18340	18340	18340	0
22	20241004	185300	2912138320	18340	18340	18340	18340	0
23	20241004	185200	2912138320	18340	18340	18340	18340	0
24	20241004	185100	2912138320	18340	18340	18340	18340	0
25	20241004	185000	2912138320	18340	18340	18340	18340	0
26	20241004	184900	2912138320	18340	18340	18340	18340	0
27	20241004	184800	2912138320	18340	18340	18340	18340	0
28	20241004	184700	2912138320	18340	18340	18340	18340	0
29	20241004	184600	2912138320	18340	18340	18340	18340	0
30	20241004	184500	2912138320	18340	18340	18340	18340	0
31	20241004	184400	2912138320	18340	18340	18340	18340	0
32	20241004	184300	2912138320	18340	18340	18340	18340	3048
33	20241004	184200	2912138320	18340	18340	18340	18340	0
34	20241004	184100	2912138320	18340	18340	18340	18340	0
35	20241004	184000	2912138320	18340	18340	18340	18340	0
36	20241004	183900	2912138320	18340	18340	18340	18340	0
37	20241004	183800	2912138320	18340	18340	18340	18340	0
38	20241004	183700	2912138320	18340	18340	18340	18340	0
39	20241004	183600	2912138320	18340	18340	18340	18340	0
40	20241004	183500	2912138320	18340	18340	18340	18340	0
41	20241004	183400	2912138320	18340	18340	18340	18340	0
42	20241004	183300	2912138320	18340	18340	18340	18340	0
43	20241004	183200	2912138320	18340	18340	18340	18340	0
44	20241004	183100	2912138320	18340	18340	18340	18340	0
45	20241004	183000	2912138320	18340	18340	18340	18340	0
46	20241004	182900	2912138320	18340	18340	18340	18340	0
47	20241004	182800	2912138320	18340	18340	18340	18340	0
48	20241004	182700	2912138320	18340	18340	18340	18340	0
49	20241004	182600	2912138320	18340	18340	18340	18340	0
50	20241004	182500	2912138320	18340	18340	18340	18340	0
51	20241004	182400	2912138320	18340	18340	18340	18340	0
52	20241004	182300	2912138320	18340	18340	18340	18340	0
53	20241004	182200	2912138320	18340	18340	18340	18340	0
54	20241004	182100	2912138320	18340	18340	18340	18340	0
55	20241004	182000	2912138320	18340	18340	18340	18340	0
56	20241004	181900	2912138320	18340	18340	18340	18340	0
57	20241004	181800	2912138320	18340	18340	18340	18340	0
58	20241004	181700	2912138320	18340	18340	18340	18340	0
59	20241004	181600	2912138320	18340	18340	18340	18340	0
60	20241004	181500	2912138320	18340	18340	18340	18340	0
61	20241004	181400	2912138320	18340	18340	18340	18340	0
62	20241004	181300	2912138320	18340	18340	18340	18340	3048
63	20241004	181200	2912138320	18340	18340	18340	18340	0
64	20241004	181100	2912138320	18340	18340	18340	18340	0
65	20241004	181000	2912138320	18340	18340	18340	18340	0
66	20241004	180900	2912138320	18340	18340	18340	18340	0
67	20241004	180800	2912138320	18340	18340	18340	18340	0
68	20241004	180700	2912138320	18340	18340	18340	18340	0
69	20241004	180600	2912138320	18340	18340	18340	18340	0
70	20241004	180500	2912138320	18340	18340	18340	18340	0
71	20241004	180400	2912138320	18340	18340	18340	18340	0
72	20241004	180300	2912138320	18340	18340	18340	18340	0
73	20241004	180200	2912138320	18340	18340	18340	18340	0
74	20241004	180100	2912138320	18340	18340	18340	18340	0
75	20241004	180000	2912138320	18340	18340	18340	18340	0
76	20241004	175900	2912138320	18340	18340	18340	18340	0
77	20241004	175800	2912138320	18340	18340	18340	18340	0
78	20241004	175700	2912138320	18340	18340	18340	18340	0
79	20241004	175600	2912138320	18340	18340	18340	18340	0
80	20241004	175500	2912138320	18340	18340	18340	18340	0
81	20241004	175400	2912138320	18340	18340	18340	18340	0
82	20241004	175300	2912138320	18340	18340	18340	18340	0
83	20241004	175200	2912138320	18340	18340	18340	18340	0
84	20241004	175100	2912138320	18340	18340	18340	18340	0
85	20241004	175000	2912138320	18340	18340	18340	18340	0
86	20241004	174900	2912138320	18340	18340	18340	18340	0
87	20241004	174800	2912138320	18340	18340	18340	18340	0
88	20241004	174700	2912138320	18340	18340	18340	18340	0
89	20241004	174600	2912138320	18340	18340	18340	18340	0
90	20241004	174500	2912138320	18340	18340	18340	18340	0
91	20241004	174400	2912138320	18340	18340	18340	18340	0
92	20241004	174300	2912138320	18340	18340	18340	18340	3048
93	20241004	174200	2912138320	18340	18340	18340	18340	0
94	20241004	174100	2912138320	18340	18340	18340	18340	0
95	20241004	174000	2912138320	18340	18340	18340	18340	0
96	20241004	173900	2912138320	18340	18340	18340	18340	0
97	20241004	173800	2912138320	18340	18340	18340	18340	0
98	20241004	173700	2912138320	18340	18340	18340	18340	0
99	20241004	173600	2912138320	18340	18340	18340	18340	0
100	20241004	173500	2912138320	18340	18340	18340	18340	0
101	20241004	173400	2912138320	18340	18340	18340	18340	0
102	20241004	173300	2912138320	18340	18340	18340	18340	0
103	20241004	173200	2912138320	18340	18340	18340	18340	0
104	20241004	173100	2912138320	18340	18340	18340	18340	0
105	20241004	173000	2912138320	18340	18340	18340	18340	0
106	20241004	172900	2912138320	18340	18340	18340	18340	0
107	20241004	172800	2912138320	18340	18340	18340	18340	0
108	20241004	172700	2912138320	18340	18340	18340	18340	0
109	20241004	172600	2912138320	18340	18340	18340	18340	0
110	20241004	172500	2912138320	18340	18340	18340	18340	0
111	20241004	172400	2912138320	18340	18340	18340	18340	0
112	20241004	172300	2912138320	18340	18340	18340	18340	0
113	20241004	172200	2912138320	18340	18340	18340	18340	0
114	20241004	172100	2912138320	18340	18340	18340	18340	0
115	20241004	172000	2912138320	18340	18340	18340	18340	0
116	20241004	171900	2912138320	18340	18340	18340	18340	0
117	20241004	171800	2912138320	18340	18340	18340	18340	0
118	20241004	171700	2912138320	18340	18340	18340	18340	0
119	20241004	171600	2912138320	18340	18340	18340	18340	0
120	20241004	171500	2912138320	18340	18340	18340	18340	0
121	20241004	171400	2912138320	18340	18340	18340	18340	0
122	20241004	171300	2912138320	18340	18340	18340	18340	3048
123	20241004	171200	2912138320	18340	18340	18340	18340	0
124	20241004	171100	2912138320	18340	18340	18340	18340	0
125	20241004	171000	2912138320	18340	18340	18340	18340	0
126	20241004	170900	2912138320	18340	18340	18340	18340	0
127	20241004	170800	2912138320	18340	18340	18340	18340	0
128	20241004	170700	2912138320	18340	18340	18340	18340	0
129	20241004	170600	2912138320	18340	18340	18340	18340	0
130	20241004	170500	2912138320	18340	18340	18340	18340	0
131	20241004	170400	2912138320	18340	18340	18340	18340	0
132	20241004	170300	2912138320	18340	18340	18340	18340	0
133	20241004	170200	2912138320	18340	18340	18340	18340	0
134	20241004	170100	2912138320	18340	18340	18340	18340	0
135	20241004	170000	2912138320	18340	18340	18340	18340	0
136	20241004	165900	2912138320	18340	18340	18340	18340	0
137	20241004	165800	2912138320	18340	18340	18340	18340	0
138	20241004	165700	2912138320	18340	18340	18340	18340	0
139	20241004	165600	2912138320	18340	18340	18340	18340	0
140	20241004	165500	2912138320	18340	18340	18340	18340	0
141	20241004	165400	2912138320	18340	18340	18340	18340	0
142	20241004	165300	2912138320	18340	18340	18340	18340	0
143	20241004	165200	2912138320	18340	18340	18340	18340	0
144	20241004	165100	2912138320	18340	18340	18340	18340	0
145	20241004	165000	2912138320	18340	18340	18340	18340	0
146	20241004	164900	2912138320	18340	18340	18340	18340	0
147	20241004	164800	2912138320	18340	18340	18340	18340	0
148	20241004	164700	2912138320	18340	18340	18340	18340	0
149	20241004	164600	2912138320	18340	18340	18340	18340	0
150	20241004	164500	2912138320	18340	18340	18340	18340	0
151	20241004	164400	2912138320	18340	18340	18340	18340	0
152	20241004	164300	2912138320	18340	18340	18340	18340	3048
153	20241004	164200	2912138320	18340	18340	18340	18340	0
154	20241004	164100	2912138320	18340	18340	18340	18340	0
155	20241004	164000	2912138320	18340	18340	18340	18340	0
156	20241004	163900	2912138320	18340	18340	18340	18340	0
157	20241004	163800	2912138320	18340	18340	18340	18340	0
158	20241004	163700	2912138320	18340	18340	18340	18340	0
159	20241004	163600	2912138320	18340	18340	18340	18340	0
160	20241004	163500	2912138320	18340	18340	18340	18340	0
161	20241004	163400	2912138320	18340	18340	18340	18340	0
162	20241004	163300	2912138320	18340	18340	18340	18340	0
163	20241004	163200	2912138320	18340	18340	18340	18340	0
164	20241004	163100	2912138320	18340	18340	18340	18340	0
165	20241004	163000	2912138320	18340	18340	18340	18340	0
166	20241004	162900	2912138320	18340	18340	18340	18340	0
167	20241004	162800	2912138320	18340	18340	18340	18340	0
168	20241004	162700	2912138320	18340	18340	18340	18340	0
169	20241004	162600	2912138320	18340	18340	18340	18340	0
170	20241004	162500	2912138320	18340	18340	18340	18340	0
171	20241004	162400	2912138320	18340	18340	18340	18340	0
172	20241004	162300	2912138320	18340	18340	18340	18340	0
173	20241004	162200	2912138320	18340	18340	18340	18340	0
174	20241004	162100	2912138320	18340	18340	18340	18340	0
175	20241004	162000	2912138320	18340	18340	18340	18340	0
176	20241004	161900	2912138320	18340	18340	18340	18340	0
177	20241004	161800	2912138320	18340	18340	18340	18340	0
178	20241004	161700	2912138320	18340	18340	18340	18340	0
179	20241004	161600	2912138320	18340	18340	18340	18340	0
180	20241004	161500	2912138320	18340	18340	18340	18340	0
181	20241004	161400	2912138320	18340	18340	18340	18340	0
182	20241004	161300	2912138320	18340	18340	18340	18340	3048
183	20241004	161200	2912138320	18340	18340	18340	18340	0
184	20241004	161100	2912138320	18340	18340	18340	18340	0
185	20241004	161000	2912138320	18340	18340	18340	18340	0
186	20241004	160900	2912138320	18340	18340	18340	18340	0
187	20241004	160800	2912138320	18340	18340	18340	18340	0
188	20241004	160700	2912138320	18340	18340	18340	18340	0
189	20241004	160600	2912138320	18340	18340	18340	18340	0
190	20241004	160500	2912138320	18340	18340	18340	18340	0
191	20241004	160400	2912138320	18340	18340	18340	18340	0
192	20241004	160300	2912138320	18340	18340	18340	18340	0
193	20241004	160200	2912138320	18340	18340	18340	18340	0
194	20241004	160100	2912138320	18340	18340	18340	18340	0
195	20241004	160000	2912138320	18340	18340	18340	18340	0
196	20241004	155900	2912138320	18340	18340	18340	18340	0
197	20241004	155800	2912138320	18340	18340	18340	18340	0
198	20241004	155700	2912138320	18340	18340	18340	18340	0
199	20241004	155600	2912138320	18340	18340	18340	18340	0
200	20241004	155500	2912138320	18340	18340	18340	18340	0
201	20241004	155400	2912138320	18340	18340	18340	18340	0
202	20241004	155300	2912138320	18340	18340	18340	18340	0
203	20241004	155200	2912138320	18340	18340	18340	18340	0
204	20241004	155100	2912138320	18340	18340	18340	18340	0
205	20241004	155000	2912138320	18340	18340	18340	18340	0
206	20241004	154900	2912138320	18340	18340	18340	18340	0
207	20241004	154800	2912138320	18340	18340	18340	18340	0
208	20241004	154700	2912138320	18340	18340	18340	18340	0
209	20241004	154600	2912138320	18340	18340	18340	18340	0
210	20241004	154500	2912138320	18340	18340	18340	18340	0
211	20241004	154400	2912138320	18340	18340	18340	18340	0
212	20241004	154300	2912138320	18340	18340	18340	18340	3048
213	20241004	154200	2912138320	18340	18340	18340	18340	0
214	20241004	154100	2912138320	18340	18340	18340	18340	0
215	20241004	154000	2912138320	18340	18340	18340	18340	0
216	20241004	153900	2912138320	18340	18340	18340	18340	0
217	20241004	153800	2912138320	18340	18340	18340	18340	0
218	20241004	153700	2912138320	18340	18340	18340	18340	0
219	20241004	153600	2912138320	18340	18340	18340	18340	0
220	20241004	153500	2912138320	18340	18340	18340	18340	0
221	20241004	153400	2912138320	18340	18340	18340	18340	0
222	20241004	153300	2912138320	18340	18340	18340	18340	0
223	20241004	153200	2912138320	18340	18340	18340	18340	0
224	20241004	153100	2912138320	18340	18340	18340	18340	0
225	20241004	153000	2912138320	18340	18340	18340	18340	3048
226	20241004	152900	2856238000	18350	18350	18350	18350	0
227	20241004	152800	2856238000	18350	18350	18350	18350	0
228	20241004	152700	2856238000	18350	18350	18350	18350	0
229	20241004	152600	2856238000	18350	18350	18350	18350	0
230	20241004	152500	2856238000	18350	18350	18350	18350	0
231	20241004	152400	2856238000	18350	18350	18350	18350	0
232	20241004	152300	2856238000	18350	18350	18350	18350	0
233	20241004	152200	2856238000	18350	18350	18350	18350	0
234	20241004	152100	2856238000	18350	18350	18350	18350	0
235	20241004	152000	2856238000	18350	18350	18350	18350	0
236	20241004	151900	2856238000	18350	18390	18400	18350	2264
237	20241004	151800	2814639750	18400	18400	18400	18380	59
238	20241004	151700	2813554770	18400	18380	18400	18380	476
239	20241004	151600	2804805870	18390	18390	18400	18390	396
240	20241004	151500	2797523130	18400	18400	18410	18390	134
241	20241004	151400	2795058320	18400	18400	18410	18400	30
242	20241004	151300	2794506120	18400	18400	18410	18400	27
243	20241004	151200	2794009300	18400	18400	18410	18400	42
244	20241004	151100	2793236490	18410	18420	18420	18390	663
245	20241004	151000	2781036300	18420	18420	18420	18410	58
246	20241004	150900	2779967950	18430	18430	18430	18430	162
247	20241004	150800	2776982290	18430	18410	18430	18400	384
248	20241004	150700	2769908080	18410	18420	18420	18400	352
249	20241004	150600	2763428430	18410	18400	18410	18400	63
250	20241004	150500	2762269200	18410	18410	18410	18400	593
251	20241004	150400	2751356100	18430	18430	18430	18420	61
252	20241004	150300	2750232430	18430	18440	18440	18430	211
253	20241004	150200	2746343430	18440	18440	18440	18440	58
254	20241004	150100	2745273910	18430	18420	18430	18420	152
255	20241004	150000	2742474060	18420	18450	18450	18420	224
256	20241004	145900	2738346730	18440	18500	18500	18440	81
257	20241004	145800	2736852130	18500	18500	18500	18500	19
258	20241004	145700	2736500630	18500	18450	18500	18450	169
259	20241004	145600	2733380720	18450	18450	18450	18450	73
260	20241004	145500	2732033870	18440	18450	18450	18440	33
261	20241004	145400	2731425200	18450	18460	18460	18450	341
262	20241004	145300	2725133510	18460	18500	18500	18460	174
263	20241004	145200	2721920920	18490	18520	18520	18490	457
264	20241004	145100	2713468110	18510	18520	18520	18510	37
265	20241004	145000	2712783110	18520	18520	18520	18520	49
266	20241004	144900	2711875630	18520	18510	18520	18510	38
267	20241004	144800	2711172140	18520	18520	18520	18510	32
268	20241004	144700	2710579520	18510	18510	18520	18510	116
269	20241004	144600	2708432200	18520	18520	18520	18520	25
270	20241004	144500	2707969200	18510	18530	18540	18510	695
271	20241004	144400	2695096970	18520	18520	18530	18520	56
272	20241004	144300	2694059750	18520	18520	18530	18510	199
273	20241004	144200	2690374640	18520	18520	18520	18510	57
274	20241004	144100	2689319330	18510	18510	18510	18510	70
275	20241004	144000	2688023630	18510	18520	18520	18500	161
276	20241004	143900	2685043120	18520	18530	18530	18520	26
277	20241004	143800	2684561400	18530	18520	18530	18520	41
278	20241004	143700	2683801870	18520	18530	18550	18520	182
279	20241004	143600	2680429390	18530	18530	18530	18520	36
280	20241004	143500	2679762510	18530	18510	18530	18510	147
281	20241004	143400	2677040300	18510	18490	18510	18480	792
282	20241004	143300	2662396170	18490	18490	18490	18480	83
283	20241004	143200	2660862010	18490	18480	18490	18480	94
284	20241004	143100	2659124650	18480	18490	18490	18480	101
285	20241004	143000	2657257980	18480	18490	18490	18480	37
286	20241004	142900	2656574150	18490	18480	18490	18480	135
287	20241004	142800	2654079300	18480	18490	18490	18480	38
288	20241004	142700	2653376900	18490	18470	18490	18470	154
289	20241004	142600	2650530670	18470	18480	18490	18450	670
290	20241004	142500	2638158360	18490	18490	18500	18480	186
291	20241004	142400	2634719180	18500	18500	18500	18500	37
292	20241004	142300	2634034680	18500	18490	18500	18490	24
293	20241004	142200	2633590720	18490	18480	18490	18480	103
294	20241004	142100	2631686510	18490	18500	18500	18470	255
295	20241004	142000	2626974070	18500	18510	18510	18500	1252
296	20241004	141900	2603809750	18520	18520	18520	18520	20
297	20241004	141800	2603439350	18520	18520	18520	18520	32
298	20241004	141700	2602846710	18520	18510	18520	18510	132
299	20241004	141600	2600403370	18520	18520	18520	18520	46
300	20241004	141500	2599551450	18520	18520	18520	18520	1
301	20241004	141400	2599532930	18520	18520	18520	18520	3
302	20241004	141300	2599477370	18520	18520	18520	18520	72
303	20241004	141200	2598143930	18530	18530	18530	18520	43
304	20241004	141100	2597347150	18530	18510	18530	18510	211
305	20241004	141000	2593441170	18520	18520	18520	18510	39
306	20241004	140900	2592718950	18540	18550	18550	18540	211
307	20241004	140800	2588806910	18550	18540	18550	18540	15
308	20241004	140700	2588528750	18540	18520	18540	18520	439
309	20241004	140600	2580394330	18530	18490	18530	18490	1399
310	20241004	140500	2554486750	18480	18470	18480	18470	96
311	20241004	140400	2552713180	18460	18440	18460	18440	274
312	20241004	140300	2547658560	18450	18470	18470	18450	347
313	20241004	140200	2541256240	18460	18450	18470	18450	32
314	20241004	140100	2540665760	18450	18440	18450	18440	22
315	20241004	140000	2540260030	18440	18440	18520	18440	1086
316	20241004	135900	2520205180	18440	18410	18440	18410	76
317	20241004	135800	2518804040	18410	18420	18420	18410	98
318	20241004	135700	2516999750	18410	18360	18410	18360	791
319	20241004	135600	2502463920	18360	18380	18380	18360	53
320	20241004	135500	2501490800	18360	18390	18390	18360	216
321	20241004	135400	2497521800	18390	18420	18420	18390	351
322	20241004	135300	2491065580	18400	18440	18440	18400	849
323	20241004	135200	2475422950	18440	18460	18460	18440	302
324	20241004	135100	2469853840	18460	18450	18460	18450	466
325	20241004	135000	2461256130	18450	18470	18470	18450	369
326	20241004	134900	2454445380	18470	18470	18470	18470	6
327	20241004	134800	2454334560	18470	18490	18490	18470	930
328	20241004	134700	2437143130	18490	18530	18530	18490	2389
329	20241004	134600	2392929940	18530	18530	18530	18530	2
330	20241004	134500	2392892880	18530	18530	18530	18530	1
331	20241004	134400	2392874350	18530	18530	18530	18530	3
332	20241004	134300	2392818760	18530	18520	18530	18520	81
333	20241004	134200	2391318630	18520	18530	18530	18510	320
334	20241004	134100	2385389390	18540	18530	18540	18530	73
335	20241004	134000	2384036670	18540	18540	18540	18540	80
336	20241004	133900	2382553470	18540	18540	18540	18540	3
337	20241004	133800	2382497850	18550	18560	18560	18530	533
338	20241004	133700	2372616200	18560	18560	18560	18560	98
339	20241004	133600	2370797320	18560	18560	18560	18560	1
340	20241004	133500	2370778760	18550	18540	18550	18540	116
341	20241004	133400	2368627060	18540	18550	18550	18540	8
342	20241004	133300	2368478730	18550	18550	18550	18550	15
343	20241004	133200	2368200480	18540	18540	18540	18540	248
344	20241004	133100	2363602560	18530	18530	18530	18530	128
345	20241004	133000	2361230720	18530	18540	18540	18530	127
346	20241004	132900	2358877400	18540	18540	18540	18540	87
347	20241004	132800	2357264420	18550	18550	18550	18550	61
348	20241004	132700	2356132870	18560	18560	18560	18560	81
349	20241004	132600	2354629510	18560	18550	18560	18550	55
350	20241004	132500	2353609190	18550	18550	18550	18550	1
351	20241004	132400	2353590640	18550	18540	18550	18540	39
352	20241004	132300	2352867200	18540	18540	18540	18540	1
353	20241004	132200	2352848660	18540	18540	18540	18540	1
354	20241004	132100	2352830120	18540	18540	18540	18540	1
355	20241004	132000	2352811580	18540	18540	18540	18540	13
356	20241004	131900	2352570560	18560	18560	18560	18560	0
357	20241004	131800	2352570560	18560	18550	18580	18550	77
358	20241004	131700	2351141090	18550	18540	18570	18540	665
359	20241004	131600	2338806550	18540	18540	18540	18540	1
360	20241004	131500	2338788010	18540	18550	18560	18540	52
361	20241004	131400	2337823870	18550	18550	18550	18530	1026
362	20241004	131300	2318808050	18540	18540	18540	18540	0
363	20241004	131200	2318808050	18540	18560	18560	18540	16
364	20241004	131100	2318511390	18560	18560	18560	18540	378
365	20241004	131000	2311503230	18560	18560	18560	18560	40
366	20241004	130900	2310760830	18540	18580	18580	18540	224
367	20241004	130800	2306606320	18550	18550	18550	18530	256
368	20241004	130700	2301860750	18550	18550	18550	18550	77
369	20241004	130600	2300432400	18550	18550	18550	18550	0
370	20241004	130500	2300432400	18550	18540	18550	18540	89
371	20241004	130400	2298782290	18550	18570	18590	18550	143
372	20241004	130300	2296126500	18570	18550	18570	18550	108
373	20241004	130200	2294121700	18570	18540	18580	18540	48
374	20241004	130100	2293230310	18540	18540	18570	18530	123
375	20241004	130000	2290949230	18560	18570	18580	18560	234
376	20241004	125900	2286606160	18590	18570	18590	18570	3
377	20241004	125800	2286550430	18580	18560	18590	18550	146
378	20241004	125700	2283838870	18550	18520	18610	18520	2073
379	20241004	125600	2245362110	18520	18530	18530	18520	153
380	20241004	125500	2242528540	18520	18520	18540	18520	387
381	20241004	125400	2235361280	18540	18540	18540	18530	578
382	20241004	125300	2224647970	18560	18560	18560	18560	0
383	20241004	125200	2224647970	18560	18540	18560	18540	4
384	20241004	125100	2224573780	18540	18560	18560	18530	545
385	20241004	125000	2214469360	18570	18550	18570	18550	533
386	20241004	124900	2204581480	18550	18540	18550	18540	185
387	20241004	124800	2201150360	18530	18530	18530	18530	215
388	20241004	124700	2197166410	18530	18540	18540	18530	20
389	20241004	124600	2196795710	18540	18530	18540	18530	61
390	20241004	124500	2195664970	18540	18540	18540	18540	0
391	20241004	124400	2195664970	18540	18540	18540	18540	7
392	20241004	124300	2195535190	18540	18550	18550	18540	5
393	20241004	124200	2195442480	18540	18550	18550	18540	319
394	20241004	124100	2189525060	18560	18560	18560	18560	10
395	20241004	124000	2189339460	18560	18560	18560	18560	430
396	20241004	123900	2181358660	18570	18560	18570	18560	7
397	20241004	123800	2181228690	18560	18560	18560	18560	0
398	20241004	123700	2181228690	18560	18560	18560	18560	64
399	20241004	123600	2180040850	18570	18570	18570	18570	30
400	20241004	123500	2179483750	18570	18580	18580	18570	117
401	20241004	123400	2177309910	18580	18580	18580	18580	0
402	20241004	123300	2177309910	18580	18600	18600	18580	16
403	20241004	123200	2177012350	18600	18610	18610	18600	465
404	20241004	123100	2168363230	18610	18610	18610	18610	0
405	20241004	123000	2168363230	18610	18610	18610	18610	39
406	20241004	122900	2167637440	18600	18560	18600	18560	562
407	20241004	122800	2157188900	18580	18540	18580	18540	572
408	20241004	122700	2146571740	18530	18530	18530	18530	0
409	20241004	122600	2146571740	18530	18530	18530	18530	200
410	20241004	122500	2142865740	18550	18530	18560	18530	425
411	20241004	122400	2134987560	18520	18520	18520	18520	118
412	20241004	122300	2132802200	18520	18510	18520	18510	121
413	20241004	122200	2130562480	18520	18520	18520	18510	31
414	20241004	122100	2129988460	18520	18530	18530	18520	217
415	20241004	122000	2125969520	18530	18560	18560	18530	804
416	20241004	121900	2111061550	18540	18550	18560	18540	328
417	20241004	121800	2104979150	18550	18560	18570	18550	236
418	20241004	121700	2100601100	18560	18560	18560	18560	12
419	20241004	121600	2100378380	18560	18520	18560	18520	1137
420	20241004	121500	2079292170	18510	18520	18520	18490	407
421	20241004	121400	2071763580	18520	18530	18530	18510	36
422	20241004	121300	2071097180	18530	18530	18530	18530	3
423	20241004	121200	2071041590	18510	18510	18510	18510	58
424	20241004	121100	2069968010	18520	18500	18520	18500	872
425	20241004	121000	2053826850	18510	18510	18510	18510	46
426	20241004	120900	2052975390	18520	18520	18520	18520	0
427	20241004	120800	2052975390	18520	18540	18540	18520	1393
428	20241004	120700	2027170650	18540	18540	18540	18540	2
429	20241004	120600	2027133570	18550	18550	18550	18550	13
430	20241004	120500	2026892420	18570	18570	18570	18550	270
431	20241004	120400	2021881130	18560	18560	18560	18560	3
432	20241004	120300	2021825450	18560	18560	18570	18550	125
433	20241004	120200	2019506010	18560	18560	18570	18560	454
434	20241004	120100	2011079310	18580	18590	18590	18580	1527
435	20241004	120000	1982704420	18600	18580	18620	18580	398
436	20241004	115900	1975306090	18570	18530	18570	18530	158
437	20241004	115800	1972374640	18530	18550	18550	18530	52
438	20241004	115700	1971411020	18560	18520	18600	18510	2347
439	20241004	115600	1927867540	18490	18500	18580	18490	3731
440	20241004	115500	1858744660	18500	18510	18510	18500	242
441	20241004	115400	1854266750	18510	18520	18530	18510	689
442	20241004	115300	1841508450	18520	18520	18520	18520	0
443	20241004	115200	1841508450	18520	18530	18530	18520	34
444	20241004	115100	1840878720	18540	18520	18550	18520	1202
445	20241004	115000	1818598170	18530	18540	18540	18530	164
446	20241004	114900	1815558940	18540	18550	18550	18540	43
447	20241004	114800	1814761380	18550	18550	18550	18550	0
448	20241004	114700	1814761380	18550	18540	18560	18540	653
449	20241004	114600	1802653330	18530	18550	18550	18530	881
450	20241004	114500	1786316700	18570	18570	18570	18570	0
451	20241004	114400	1786316700	18570	18570	18570	18570	0
452	20241004	114300	1786316700	18570	18570	18570	18570	134
453	20241004	114200	1783828320	18560	18560	18560	18560	115
454	20241004	114100	1781693920	18570	18570	18570	18570	0
455	20241004	114000	1781693920	18570	18560	18570	18560	7
456	20241004	113900	1781563990	18550	18580	18580	18550	348
457	20241004	113800	1775101980	18580	18580	18580	18580	26
458	20241004	113700	1774618900	18580	18570	18580	18570	6
459	20241004	113600	1774507460	18580	18580	18580	18580	3
460	20241004	113500	1774451720	18580	18590	18590	18580	337
461	20241004	113400	1768187500	18590	18580	18600	18580	706
462	20241004	113300	1755067420	18570	18570	18570	18570	0
463	20241004	113200	1755067420	18570	18570	18570	18570	0
464	20241004	113100	1755067420	18570	18550	18580	18550	381
465	20241004	113000	1747995850	18550	18550	18550	18550	217
466	20241004	112900	1743970500	18540	18540	18540	18540	259
467	20241004	112800	1739168640	18540	18550	18580	18540	2917
468	20241004	112700	1685065920	18550	18550	18550	18550	93
469	20241004	112600	1683340770	18560	18560	18560	18560	35
470	20241004	112500	1682691170	18560	18560	18560	18560	0
471	20241004	112400	1682691170	18560	18570	18570	18560	220
472	20241004	112300	1678605780	18570	18570	18570	18570	292
473	20241004	112200	1673183340	18550	18530	18550	18530	1255
474	20241004	112100	1649915830	18530	18530	18530	18530	4
475	20241004	112000	1649841710	18530	18540	18540	18530	222
476	20241004	111900	1645728000	18540	18550	18550	18540	175
477	20241004	111800	1642483430	18550	18560	18560	18530	1004
478	20241004	111700	1623869200	18570	18570	18570	18570	918
479	20241004	111600	1606821940	18570	18530	18570	18530	1396
480	20241004	111500	1580939670	18510	18530	18540	18510	400
481	20241004	111400	1573532860	18520	18560	18570	18520	1500
482	20241004	111300	1545730480	18570	18570	18570	18570	158
483	20241004	111200	1542796420	18570	18570	18570	18560	25
484	20241004	111100	1542332190	18570	18590	18590	18570	47
485	20241004	111000	1541459050	18590	18580	18590	18530	1160
486	20241004	110900	1519936100	18580	18570	18590	18540	3020
487	20241004	110800	1463922180	18570	18570	18570	18570	141
488	20241004	110700	1461303810	18570	18570	18570	18570	271
489	20241004	110600	1456271340	18570	18580	18580	18540	1705
490	20241004	110500	1424637570	18590	18590	18590	18590	28
491	20241004	110400	1424117050	18590	18610	18610	18590	633
492	20241004	110300	1412341960	18610	18610	18610	18610	27
493	20241004	110200	1411839490	18620	18630	18630	18610	1254
494	20241004	110100	1388497410	18640	18620	18640	18620	140
495	20241004	110000	1385888510	18640	18640	18640	18640	34
496	20241004	105900	1385254750	18630	18650	18650	18630	499
497	20241004	105800	1375954030	18650	18640	18650	18640	277
498	20241004	105700	1370789320	18640	18650	18650	18640	96
499	20241004	105600	1368999610	18660	18670	18670	18660	84
500	20241004	105500	1367432160	18670	18660	18670	18660	37
501	20241004	105400	1366741600	18670	18670	18670	18670	79
502	20241004	105300	1365266670	18670	18640	18670	18640	779
503	20241004	105200	1350733270	18640	18630	18640	18630	170
504	20241004	105100	1347564480	18630	18640	18640	18630	71
505	20241004	105000	1346241200	18630	18650	18650	18630	626
506	20241004	104900	1334573170	18650	18640	18650	18640	109
507	20241004	104800	1332540330	18640	18630	18640	18620	117
508	20241004	104700	1330359920	18650	18660	18660	18650	197
509	20241004	104600	1326684670	18670	18620	18670	18620	833
510	20241004	104500	1311145680	18620	18620	18620	18620	79
511	20241004	104400	1309674700	18610	18630	18630	18610	372
512	20241004	104300	1302747230	18630	18630	18630	18630	85
513	20241004	104200	1301163680	18630	18650	18650	18630	21
514	20241004	104100	1300772430	18650	18630	18660	18630	456
515	20241004	104000	1292272460	18630	18630	18630	18630	6
516	20241004	103900	1292160680	18640	18640	18640	18640	1
517	20241004	103800	1292142040	18640	18650	18650	18640	71
518	20241004	103700	1290818330	18650	18650	18650	18640	629
519	20241004	103600	1279087540	18650	18620	18650	18620	1555
520	20241004	103500	1250088490	18630	18630	18640	18630	83
521	20241004	103400	1248541410	18640	18640	18640	18640	35
522	20241004	103300	1247889010	18640	18660	18670	18640	1091
523	20241004	103200	1227537750	18650	18610	18650	18600	951
524	20241004	103100	1209832490	18610	18590	18610	18590	371
525	20241004	103000	1202933190	18590	18590	18590	18590	0
526	20241004	102900	1202933190	18590	18600	18600	18590	243
527	20241004	102800	1198414120	18600	18600	18610	18600	162
528	20241004	102700	1195400610	18590	18570	18590	18570	1038
529	20241004	102600	1176124230	18580	18610	18610	18580	225
530	20241004	102500	1171940990	18620	18590	18620	18580	232
531	20241004	102400	1167628870	18600	18610	18610	18600	111
532	20241004	102300	1165564160	18630	18610	18630	18600	880
533	20241004	102200	1149180130	18600	18540	18600	18540	574
534	20241004	102100	1138527600	18550	18550	18550	18540	121
535	20241004	102000	1136283560	18550	18560	18560	18550	781
536	20241004	101900	1121792820	18560	18590	18590	18560	480
537	20241004	101800	1112880880	18600	18610	18610	18600	126
538	20241004	101700	1110536670	18620	18650	18650	18620	1360
539	20241004	101600	1085201470	18650	18650	18650	18640	262
540	20241004	101500	1080315220	18660	18640	18670	18640	271
541	20241004	101400	1075261760	18640	18640	18640	18640	233
542	20241004	101300	1070918640	18650	18670	18670	18650	1289
543	20241004	101200	1046857920	18670	18680	18680	18670	387
544	20241004	101100	1039631440	18690	18660	18690	18660	1028
545	20241004	101000	1020423740	18660	18650	18660	18640	367
546	20241004	100900	1013577600	18650	18640	18650	18640	74
547	20241004	100800	1012197530	18650	18650	18650	18640	232
548	20241004	100700	1007870900	18650	18640	18650	18640	604
549	20241004	100600	996606320	18650	18630	18680	18630	484
550	20241004	100500	987569130	18630	18630	18630	18630	87
551	20241004	100400	985948320	18620	18630	18640	18620	199
552	20241004	100300	982240230	18640	18580	18650	18580	657
553	20241004	100200	970014280	18580	18590	18590	18570	91
554	20241004	100100	968323880	18600	18600	18600	18580	655
555	20241004	100000	956150640	18600	18600	18600	18590	1036
556	20241004	095900	936888890	18600	18620	18640	18600	2256
557	20241004	095800	894909870	18610	18640	18640	18610	344
558	20241004	095700	888503800	18640	18690	18690	18640	871
559	20241004	095600	872252360	18700	18660	18700	18650	3377
560	20241004	095500	809185120	18650	18640	18660	18620	224
561	20241004	095400	805008710	18630	18650	18650	18630	1934
562	20241004	095300	768948490	18650	18660	18660	18650	1430
563	20241004	095200	742265050	18670	18670	18670	18640	897
564	20241004	095100	725524120	18660	18590	18660	18580	1947
565	20241004	095000	689269230	18570	18580	18590	18570	911
566	20241004	094900	672344640	18570	18570	18570	18570	1
567	20241004	094800	672326070	18560	18560	18600	18550	3006
568	20241004	094700	616493950	18560	18540	18560	18540	538
569	20241004	094600	606515610	18540	18490	18540	18490	1155
570	20241004	094500	585133740	18490	18490	18490	18440	1146
571	20241004	094400	563981200	18500	18480	18500	18480	65
572	20241004	094300	562778970	18480	18490	18490	18470	205
573	20241004	094200	558990590	18470	18430	18470	18420	393
574	20241004	094100	551744730	18420	18410	18420	18410	312
575	20241004	094000	545999950	18420	18480	18480	18410	1635
576	20241004	093900	515846280	18480	18440	18480	18440	1480
577	20241004	093800	488536210	18430	18410	18440	18410	123
578	20241004	093700	486269100	18400	18410	18410	18400	104
579	20241004	093600	484354990	18430	18390	18440	18390	535
580	20241004	093500	474503660	18410	18400	18410	18400	143
581	20241004	093400	471871310	18400	18410	18420	18380	1259
582	20241004	093300	448700210	18410	18420	18420	18410	160
583	20241004	093200	445753580	18430	18430	18430	18430	150
584	20241004	093100	442989080	18440	18440	18450	18430	563
585	20241004	093000	432610790	18450	18430	18450	18400	742
586	20241004	092900	418951950	18410	18430	18450	18380	3597
587	20241004	092800	352758420	18420	18430	18450	18400	212
588	20241004	092700	348853080	18430	18470	18490	18430	1002
589	20241004	092600	330358560	18450	18380	18470	18380	1248
590	20241004	092500	307372680	18380	18370	18400	18370	214
591	20241004	092400	303437680	18370	18340	18390	18330	157
592	20241004	092300	300558680	18340	18320	18380	18320	424
593	20241004	092200	292774150	18300	18330	18330	18300	668
594	20241004	092100	280545420	18340	18340	18340	18340	107
595	20241004	092000	278583040	18340	18350	18350	18340	59
596	20241004	091900	277500480	18350	18320	18350	18320	137
597	20241004	091800	274987320	18300	18350	18350	18300	1233
598	20241004	091700	252389920	18360	18370	18370	18360	252
599	20241004	091600	247762750	18380	18440	18440	18380	2189
600	20241004	091500	207480620	18440	18440	18440	18420	184
601	20241004	091400	204089050	18430	18440	18440	18410	246
602	20241004	091300	199555120	18440	18440	18460	18430	420
603	20241004	091200	191807160	18440	18450	18460	18440	4
604	20241004	091100	191733360	18460	18470	18470	18460	25
605	20241004	091000	191271630	18470	18470	18470	18430	155
606	20241004	090900	188410080	18470	18500	18500	18470	751
607	20241004	090800	174528050	18500	18520	18520	18490	352
608	20241004	090700	168012640	18520	18520	18520	18510	99
609	20241004	090600	166179360	18520	18560	18580	18500	186
610	20241004	090500	162728020	18560	18530	18570	18480	1094
611	20241004	090400	142460930	18540	18420	18540	18420	1467
612	20241004	090300	115349010	18370	18420	18420	18370	585
613	20241004	090200	104594380	18430	18430	18430	18430	2
614	20241004	090100	104557520	18430	18420	18430	18340	2110
615	20241004	090000	65807460	18450	18430	18450	18310	3527