KissMeData/094170/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	200800	3809792450	18880	18880	18880	18880	2705
3	20241022	200700	3809792450	18880	18880	18880	18880	0
4	20241022	200600	3809792450	18880	18880	18880	18880	0
5	20241022	200500	3809792450	18880	18880	18880	18880	0
6	20241022	200400	3809792450	18880	18880	18880	18880	0
7	20241022	200300	3809792450	18880	18880	18880	18880	0
8	20241022	200200	3809792450	18880	18880	18880	18880	0
9	20241022	200100	3809792450	18880	18880	18880	18880	0
10	20241022	200000	3809792450	18880	18880	18880	18880	0
11	20241022	195900	3809792450	18880	18880	18880	18880	0
12	20241022	195800	3809792450	18880	18880	18880	18880	0
13	20241022	195700	3809792450	18880	18880	18880	18880	0
14	20241022	195600	3809792450	18880	18880	18880	18880	0
15	20241022	195500	3809792450	18880	18880	18880	18880	0
16	20241022	195400	3809792450	18880	18880	18880	18880	0
17	20241022	195300	3809792450	18880	18880	18880	18880	0
18	20241022	195200	3809792450	18880	18880	18880	18880	0
19	20241022	195100	3809792450	18880	18880	18880	18880	0
20	20241022	195000	3809792450	18880	18880	18880	18880	0
21	20241022	194900	3809792450	18880	18880	18880	18880	0
22	20241022	194800	3809792450	18880	18880	18880	18880	0
23	20241022	194700	3809792450	18880	18880	18880	18880	0
24	20241022	194600	3809792450	18880	18880	18880	18880	0
25	20241022	194500	3809792450	18880	18880	18880	18880	0
26	20241022	194400	3809792450	18880	18880	18880	18880	0
27	20241022	194300	3809792450	18880	18880	18880	18880	0
28	20241022	194200	3809792450	18880	18880	18880	18880	0
29	20241022	194100	3809792450	18880	18880	18880	18880	0
30	20241022	194000	3809792450	18880	18880	18880	18880	0
31	20241022	193900	3809792450	18880	18880	18880	18880	0
32	20241022	193800	3809792450	18880	18880	18880	18880	2705
33	20241022	193700	3809792450	18880	18880	18880	18880	0
34	20241022	193600	3809792450	18880	18880	18880	18880	0
35	20241022	193500	3809792450	18880	18880	18880	18880	0
36	20241022	193400	3809792450	18880	18880	18880	18880	0
37	20241022	193300	3809792450	18880	18880	18880	18880	0
38	20241022	193200	3809792450	18880	18880	18880	18880	0
39	20241022	193100	3809792450	18880	18880	18880	18880	0
40	20241022	193000	3809792450	18880	18880	18880	18880	0
41	20241022	192900	3809792450	18880	18880	18880	18880	0
42	20241022	192800	3809792450	18880	18880	18880	18880	0
43	20241022	192700	3809792450	18880	18880	18880	18880	0
44	20241022	192600	3809792450	18880	18880	18880	18880	0
45	20241022	192500	3809792450	18880	18880	18880	18880	0
46	20241022	192400	3809792450	18880	18880	18880	18880	0
47	20241022	192300	3809792450	18880	18880	18880	18880	0
48	20241022	192200	3809792450	18880	18880	18880	18880	0
49	20241022	192100	3809792450	18880	18880	18880	18880	0
50	20241022	192000	3809792450	18880	18880	18880	18880	0
51	20241022	191900	3809792450	18880	18880	18880	18880	0
52	20241022	191800	3809792450	18880	18880	18880	18880	0
53	20241022	191700	3809792450	18880	18880	18880	18880	0
54	20241022	191600	3809792450	18880	18880	18880	18880	0
55	20241022	191500	3809792450	18880	18880	18880	18880	0
56	20241022	191400	3809792450	18880	18880	18880	18880	0
57	20241022	191300	3809792450	18880	18880	18880	18880	0
58	20241022	191200	3809792450	18880	18880	18880	18880	0
59	20241022	191100	3809792450	18880	18880	18880	18880	0
60	20241022	191000	3809792450	18880	18880	18880	18880	0
61	20241022	190900	3809792450	18880	18880	18880	18880	0
62	20241022	190800	3809792450	18880	18880	18880	18880	2705
63	20241022	190700	3809792450	18880	18880	18880	18880	0
64	20241022	190600	3809792450	18880	18880	18880	18880	0
65	20241022	190500	3809792450	18880	18880	18880	18880	0
66	20241022	190400	3809792450	18880	18880	18880	18880	0
67	20241022	190300	3809792450	18880	18880	18880	18880	0
68	20241022	190200	3809792450	18880	18880	18880	18880	0
69	20241022	190100	3809792450	18880	18880	18880	18880	0
70	20241022	190000	3809792450	18880	18880	18880	18880	0
71	20241022	185900	3809792450	18880	18880	18880	18880	0
72	20241022	185800	3809792450	18880	18880	18880	18880	0
73	20241022	185700	3809792450	18880	18880	18880	18880	0
74	20241022	185600	3809792450	18880	18880	18880	18880	0
75	20241022	185500	3809792450	18880	18880	18880	18880	0
76	20241022	185400	3809792450	18880	18880	18880	18880	0
77	20241022	185300	3809792450	18880	18880	18880	18880	0
78	20241022	185200	3809792450	18880	18880	18880	18880	0
79	20241022	185100	3809792450	18880	18880	18880	18880	0
80	20241022	185000	3809792450	18880	18880	18880	18880	0
81	20241022	184900	3809792450	18880	18880	18880	18880	0
82	20241022	184800	3809792450	18880	18880	18880	18880	0
83	20241022	184700	3809792450	18880	18880	18880	18880	0
84	20241022	184600	3809792450	18880	18880	18880	18880	0
85	20241022	184500	3809792450	18880	18880	18880	18880	0
86	20241022	184400	3809792450	18880	18880	18880	18880	0
87	20241022	184300	3809792450	18880	18880	18880	18880	0
88	20241022	184200	3809792450	18880	18880	18880	18880	0
89	20241022	184100	3809792450	18880	18880	18880	18880	0
90	20241022	184000	3809792450	18880	18880	18880	18880	0
91	20241022	183900	3809792450	18880	18880	18880	18880	0
92	20241022	183800	3809792450	18880	18880	18880	18880	2705
93	20241022	183700	3809792450	18880	18880	18880	18880	0
94	20241022	183600	3809792450	18880	18880	18880	18880	0
95	20241022	183500	3809792450	18880	18880	18880	18880	0
96	20241022	183400	3809792450	18880	18880	18880	18880	0
97	20241022	183300	3809792450	18880	18880	18880	18880	0
98	20241022	183200	3809792450	18880	18880	18880	18880	0
99	20241022	183100	3809792450	18880	18880	18880	18880	0
100	20241022	183000	3809792450	18880	18880	18880	18880	0
101	20241022	182900	3809792450	18880	18880	18880	18880	0
102	20241022	182800	3809792450	18880	18880	18880	18880	0
103	20241022	182700	3809792450	18880	18880	18880	18880	0
104	20241022	182600	3809792450	18880	18880	18880	18880	0
105	20241022	182500	3809792450	18880	18880	18880	18880	0
106	20241022	182400	3809792450	18880	18880	18880	18880	0
107	20241022	182300	3809792450	18880	18880	18880	18880	0
108	20241022	182200	3809792450	18880	18880	18880	18880	0
109	20241022	182100	3809792450	18880	18880	18880	18880	0
110	20241022	182000	3809792450	18880	18880	18880	18880	0
111	20241022	181900	3809792450	18880	18880	18880	18880	0
112	20241022	181800	3809792450	18880	18880	18880	18880	0
113	20241022	181700	3809792450	18880	18880	18880	18880	0
114	20241022	181600	3809792450	18880	18880	18880	18880	0
115	20241022	181500	3809792450	18880	18880	18880	18880	0
116	20241022	181400	3809792450	18880	18880	18880	18880	0
117	20241022	181300	3809792450	18880	18880	18880	18880	0
118	20241022	181200	3809792450	18880	18880	18880	18880	0
119	20241022	181100	3809792450	18880	18880	18880	18880	0
120	20241022	181000	3809792450	18880	18880	18880	18880	0
121	20241022	180900	3809792450	18880	18880	18880	18880	0
122	20241022	180800	3809792450	18880	18880	18880	18880	2705
123	20241022	180700	3809792450	18880	18880	18880	18880	0
124	20241022	180600	3809792450	18880	18880	18880	18880	0
125	20241022	180500	3809792450	18880	18880	18880	18880	0
126	20241022	180400	3809792450	18880	18880	18880	18880	0
127	20241022	180300	3809792450	18880	18880	18880	18880	0
128	20241022	180200	3809792450	18880	18880	18880	18880	0
129	20241022	180100	3809792450	18880	18880	18880	18880	0
130	20241022	180000	3809792450	18880	18880	18880	18880	0
131	20241022	175900	3809792450	18880	18880	18880	18880	0
132	20241022	175800	3809792450	18880	18880	18880	18880	0
133	20241022	175700	3809792450	18880	18880	18880	18880	0
134	20241022	175600	3809792450	18880	18880	18880	18880	0
135	20241022	175500	3809792450	18880	18880	18880	18880	0
136	20241022	175400	3809792450	18880	18880	18880	18880	0
137	20241022	175300	3809792450	18880	18880	18880	18880	0
138	20241022	175200	3809792450	18880	18880	18880	18880	0
139	20241022	175100	3809792450	18880	18880	18880	18880	0
140	20241022	175000	3809792450	18880	18880	18880	18880	0
141	20241022	174900	3809792450	18880	18880	18880	18880	0
142	20241022	174800	3809792450	18880	18880	18880	18880	0
143	20241022	174700	3809792450	18880	18880	18880	18880	0
144	20241022	174600	3809792450	18880	18880	18880	18880	0
145	20241022	174500	3809792450	18880	18880	18880	18880	0
146	20241022	174400	3809792450	18880	18880	18880	18880	0
147	20241022	174300	3809792450	18880	18880	18880	18880	0
148	20241022	174200	3809792450	18880	18880	18880	18880	0
149	20241022	174100	3809792450	18880	18880	18880	18880	0
150	20241022	174000	3809792450	18880	18880	18880	18880	0
151	20241022	173900	3809792450	18880	18880	18880	18880	0
152	20241022	173800	3809792450	18880	18880	18880	18880	2705
153	20241022	173700	3809792450	18880	18880	18880	18880	0
154	20241022	173600	3809792450	18880	18880	18880	18880	0
155	20241022	173500	3809792450	18880	18880	18880	18880	0
156	20241022	173400	3809792450	18880	18880	18880	18880	0
157	20241022	173300	3809792450	18880	18880	18880	18880	0
158	20241022	173200	3809792450	18880	18880	18880	18880	0
159	20241022	173100	3809792450	18880	18880	18880	18880	0
160	20241022	173000	3809792450	18880	18880	18880	18880	0
161	20241022	172900	3809792450	18880	18880	18880	18880	0
162	20241022	172800	3809792450	18880	18880	18880	18880	0
163	20241022	172700	3809792450	18880	18880	18880	18880	0
164	20241022	172600	3809792450	18880	18880	18880	18880	0
165	20241022	172500	3809792450	18880	18880	18880	18880	0
166	20241022	172400	3809792450	18880	18880	18880	18880	0
167	20241022	172300	3809792450	18880	18880	18880	18880	0
168	20241022	172200	3809792450	18880	18880	18880	18880	0
169	20241022	172100	3809792450	18880	18880	18880	18880	0
170	20241022	172000	3809792450	18880	18880	18880	18880	0
171	20241022	171900	3809792450	18880	18880	18880	18880	0
172	20241022	171800	3809792450	18880	18880	18880	18880	0
173	20241022	171700	3809792450	18880	18880	18880	18880	0
174	20241022	171600	3809792450	18880	18880	18880	18880	0
175	20241022	171500	3809792450	18880	18880	18880	18880	0
176	20241022	171400	3809792450	18880	18880	18880	18880	0
177	20241022	171300	3809792450	18880	18880	18880	18880	0
178	20241022	171200	3809792450	18880	18880	18880	18880	0
179	20241022	171100	3809792450	18880	18880	18880	18880	0
180	20241022	171000	3809792450	18880	18880	18880	18880	0
181	20241022	170900	3809792450	18880	18880	18880	18880	0
182	20241022	170800	3809792450	18880	18880	18880	18880	2705
183	20241022	170700	3809792450	18880	18880	18880	18880	0
184	20241022	170600	3809792450	18880	18880	18880	18880	0
185	20241022	170500	3809792450	18880	18880	18880	18880	0
186	20241022	170400	3809792450	18880	18880	18880	18880	0
187	20241022	170300	3809792450	18880	18880	18880	18880	0
188	20241022	170200	3809792450	18880	18880	18880	18880	0
189	20241022	170100	3809792450	18880	18880	18880	18880	0
190	20241022	170000	3809792450	18880	18880	18880	18880	0
191	20241022	165900	3809792450	18880	18880	18880	18880	0
192	20241022	165800	3809792450	18880	18880	18880	18880	0
193	20241022	165700	3809792450	18880	18880	18880	18880	0
194	20241022	165600	3809792450	18880	18880	18880	18880	0
195	20241022	165500	3809792450	18880	18880	18880	18880	0
196	20241022	165400	3809792450	18880	18880	18880	18880	0
197	20241022	165300	3809792450	18880	18880	18880	18880	0
198	20241022	165200	3809792450	18880	18880	18880	18880	0
199	20241022	165100	3809792450	18880	18880	18880	18880	0
200	20241022	165000	3809792450	18880	18880	18880	18880	0
201	20241022	164900	3809792450	18880	18880	18880	18880	0
202	20241022	164800	3809792450	18880	18880	18880	18880	0
203	20241022	164700	3809792450	18880	18880	18880	18880	0
204	20241022	164600	3809792450	18880	18880	18880	18880	0
205	20241022	164500	3809792450	18880	18880	18880	18880	0
206	20241022	164400	3809792450	18880	18880	18880	18880	0
207	20241022	164300	3809792450	18880	18880	18880	18880	0
208	20241022	164200	3809792450	18880	18880	18880	18880	0
209	20241022	164100	3809792450	18880	18880	18880	18880	0
210	20241022	164000	3809792450	18880	18880	18880	18880	0
211	20241022	163900	3809792450	18880	18880	18880	18880	0
212	20241022	163800	3809792450	18880	18880	18880	18880	2705
213	20241022	163700	3809792450	18880	18880	18880	18880	0
214	20241022	163600	3809792450	18880	18880	18880	18880	0
215	20241022	163500	3809792450	18880	18880	18880	18880	0
216	20241022	163400	3809792450	18880	18880	18880	18880	0
217	20241022	163300	3809792450	18880	18880	18880	18880	0
218	20241022	163200	3809792450	18880	18880	18880	18880	0
219	20241022	163100	3809792450	18880	18880	18880	18880	0
220	20241022	163000	3809792450	18880	18880	18880	18880	0
221	20241022	162900	3809792450	18880	18880	18880	18880	0
222	20241022	162800	3809792450	18880	18880	18880	18880	0
223	20241022	162700	3809792450	18880	18880	18880	18880	0
224	20241022	162600	3809792450	18880	18880	18880	18880	0
225	20241022	162500	3809792450	18880	18880	18880	18880	0
226	20241022	162400	3809792450	18880	18880	18880	18880	0
227	20241022	162300	3809792450	18880	18880	18880	18880	0
228	20241022	162200	3809792450	18880	18880	18880	18880	0
229	20241022	162100	3809792450	18880	18880	18880	18880	0
230	20241022	162000	3809792450	18880	18880	18880	18880	0
231	20241022	161900	3809792450	18880	18880	18880	18880	0
232	20241022	161800	3809792450	18880	18880	18880	18880	0
233	20241022	161700	3809792450	18880	18880	18880	18880	0
234	20241022	161600	3809792450	18880	18880	18880	18880	0
235	20241022	161500	3809792450	18880	18880	18880	18880	0
236	20241022	161400	3809792450	18880	18880	18880	18880	0
237	20241022	161300	3809792450	18880	18880	18880	18880	0
238	20241022	161200	3809792450	18880	18880	18880	18880	0
239	20241022	161100	3809792450	18880	18880	18880	18880	0
240	20241022	161000	3809792450	18880	18880	18880	18880	0
241	20241022	160900	3809792450	18880	18880	18880	18880	0
242	20241022	160800	3809792450	18880	18880	18880	18880	2705
243	20241022	160700	3809792450	18880	18880	18880	18880	0
244	20241022	160600	3809792450	18880	18880	18880	18880	0
245	20241022	160500	3809792450	18880	18880	18880	18880	0
246	20241022	160400	3809792450	18880	18880	18880	18880	0
247	20241022	160300	3809792450	18880	18880	18880	18880	0
248	20241022	160200	3809792450	18880	18880	18880	18880	0
249	20241022	160100	3809792450	18880	18880	18880	18880	0
250	20241022	160000	3809792450	18880	18880	18880	18880	0
251	20241022	155900	3809792450	18880	18880	18880	18880	0
252	20241022	155800	3809792450	18880	18880	18880	18880	0
253	20241022	155700	3809792450	18880	18880	18880	18880	0
254	20241022	155600	3809792450	18880	18880	18880	18880	0
255	20241022	155500	3809792450	18880	18880	18880	18880	0
256	20241022	155400	3809792450	18880	18880	18880	18880	0
257	20241022	155300	3809792450	18880	18880	18880	18880	0
258	20241022	155200	3809792450	18880	18880	18880	18880	0
259	20241022	155100	3809792450	18880	18880	18880	18880	0
260	20241022	155000	3809792450	18880	18880	18880	18880	0
261	20241022	154900	3809792450	18880	18880	18880	18880	0
262	20241022	154800	3809792450	18880	18880	18880	18880	0
263	20241022	154700	3809792450	18880	18880	18880	18880	0
264	20241022	154600	3809792450	18880	18880	18880	18880	0
265	20241022	154500	3809792450	18880	18880	18880	18880	0
266	20241022	154400	3809792450	18880	18880	18880	18880	0
267	20241022	154300	3809792450	18880	18880	18880	18880	0
268	20241022	154200	3809792450	18880	18880	18880	18880	0
269	20241022	154100	3809792450	18880	18880	18880	18880	0
270	20241022	154000	3809792450	18880	18880	18880	18880	0
271	20241022	153900	3809792450	18880	18880	18880	18880	0
272	20241022	153800	3809792450	18880	18880	18880	18880	2705
273	20241022	153700	3809792450	18880	18880	18880	18880	0
274	20241022	153600	3809792450	18880	18880	18880	18880	0
275	20241022	153500	3809792450	18880	18880	18880	18880	0
276	20241022	153400	3809792450	18880	18880	18880	18880	0
277	20241022	153300	3809792450	18880	18880	18880	18880	0
278	20241022	153200	3809792450	18880	18880	18880	18880	0
279	20241022	153100	3809792450	18880	18880	18880	18880	0
280	20241022	153000	3809792450	18880	18880	18880	18880	2705
281	20241022	152900	3758722050	18940	18940	18940	18940	0
282	20241022	152800	3758722050	18940	18940	18940	18940	0
283	20241022	152700	3758722050	18940	18940	18940	18940	0
284	20241022	152600	3758722050	18940	18940	18940	18940	0
285	20241022	152500	3758722050	18940	18940	18940	18940	0
286	20241022	152400	3758722050	18940	18940	18940	18940	0
287	20241022	152300	3758722050	18940	18940	18940	18940	0
288	20241022	152200	3758722050	18940	18940	18940	18940	0
289	20241022	152100	3758722050	18940	18940	18940	18940	0
290	20241022	152000	3758722050	18940	18940	18940	18940	0
291	20241022	151900	3758722050	18940	18860	18940	18850	422
292	20241022	151800	3750752090	18860	18890	18890	18860	386
293	20241022	151700	3743468350	18890	18900	18900	18890	100
294	20241022	151600	3741578760	18910	18910	18910	18900	106
295	20241022	151500	3739574640	18910	18920	18920	18910	5007
296	20241022	151400	3644889140	18970	18920	18970	18910	2705
297	20241022	151300	3593735100	18970	18930	18970	18920	1468
298	20241022	151200	3565952940	18940	18930	18940	18930	37
299	20241022	151100	3565252480	18940	18960	18960	18940	543
300	20241022	151000	3554966780	18970	18970	18970	18970	44
301	20241022	150900	3554132100	18950	18950	18950	18950	44
302	20241022	150800	3553298300	18970	18960	18970	18960	25
303	20241022	150700	3552824260	18960	18950	18970	18950	37
304	20241022	150600	3552122940	18950	18970	18970	18950	1430
305	20241022	150500	3525007640	18970	18970	18970	18970	0
306	20241022	150400	3525007640	18970	18980	18980	18970	45
307	20241022	150300	3524153640	18990	18990	18990	18990	1
308	20241022	150200	3524134650	18990	18990	18990	18990	1
309	20241022	150100	3524115660	18970	18990	18990	18970	2063
310	20241022	150000	3484961840	18990	19020	19020	18990	33
311	20241022	145900	3484335140	19010	19010	19010	18990	5349
312	20241022	145800	3382696930	19010	19020	19020	19010	1151
313	20241022	145700	3360816220	19020	19030	19030	19020	482
314	20241022	145600	3351648570	19030	19030	19030	19030	0
315	20241022	145500	3351648570	19030	19020	19030	19020	181
316	20241022	145400	3348205940	19030	19030	19030	19030	0
317	20241022	145300	3348205940	19030	19030	19030	19030	0
318	20241022	145200	3348205940	19030	19030	19030	19030	0
319	20241022	145100	3348205940	19030	19030	19030	19030	10
320	20241022	145000	3348015640	19050	19050	19050	19050	161
321	20241022	144900	3344948590	19050	19050	19050	19050	0
322	20241022	144800	3344948590	19050	19050	19050	19050	1
323	20241022	144700	3344929540	19020	19020	19020	19020	3
324	20241022	144600	3344872480	19050	19050	19050	19010	8948
325	20241022	144500	3174413360	19050	19070	19070	19050	4534
326	20241022	144400	3088011940	19100	19100	19100	19100	0
327	20241022	144300	3088011940	19100	19100	19100	19100	2490
328	20241022	144200	3040452940	19110	19120	19120	19110	1204
329	20241022	144100	3017442460	19120	19150	19150	19120	1177
330	20241022	144000	2994921210	19180	19180	19180	19180	57
331	20241022	143900	2993827950	19180	19180	19180	19180	2419
332	20241022	143800	2947431530	19180	19170	19180	19160	3803
333	20241022	143700	2874536410	19160	19070	19160	19070	5758
334	20241022	143600	2764442910	19030	18970	19030	18970	927
335	20241022	143500	2746823010	18970	18970	18970	18970	344
336	20241022	143400	2740297330	18980	18990	18990	18980	245
337	20241022	143300	2735647030	18990	18990	18990	18990	222
338	20241022	143200	2731431250	19020	19020	19020	19020	0
339	20241022	143100	2731431250	19020	19020	19020	19020	1
340	20241022	143000	2731412230	18990	18990	18990	18990	270
341	20241022	142900	2726284930	18960	18980	18980	18960	600
342	20241022	142800	2714902040	18970	18980	18980	18970	200
343	20241022	142700	2711106070	18980	18980	18980	18980	0
344	20241022	142600	2711106070	18980	18980	18980	18980	1
345	20241022	142500	2711087090	18970	18970	18970	18970	259
346	20241022	142400	2706173860	18960	18960	18960	18960	17
347	20241022	142300	2705851540	18990	19050	19050	18990	6363
348	20241022	142200	2584916760	19070	19070	19070	19070	3
349	20241022	142100	2584859550	19030	19060	19060	19030	5164
350	20241022	142000	2486515960	19070	19080	19080	19070	1833
351	20241022	141900	2451557110	19080	19080	19080	19080	59
352	20241022	141800	2450431390	19080	19080	19080	19080	25
353	20241022	141700	2449954390	19080	19090	19090	19080	160
354	20241022	141600	2446901580	19090	19090	19090	19090	0
355	20241022	141500	2446901580	19090	19090	19120	19090	207
356	20241022	141400	2442949740	19090	19090	19090	19090	1
357	20241022	141300	2442930650	19090	19090	19090	19090	1
358	20241022	141200	2442911560	19090	19100	19120	19090	297
359	20241022	141100	2437239190	19110	19110	19110	19110	0
360	20241022	141000	2437239190	19110	19110	19110	19110	131
361	20241022	140900	2434735780	19110	19100	19110	19100	206
362	20241022	140800	2430800480	19100	19090	19100	19090	700
363	20241022	140700	2417434860	19090	19090	19090	19090	107
364	20241022	140600	2415392230	19090	19090	19090	19090	0
365	20241022	140500	2415392230	19090	19090	19090	19090	2
366	20241022	140400	2415354050	19080	19080	19080	19080	21
367	20241022	140300	2414953370	19080	19080	19080	19080	135
368	20241022	140200	2412377570	19080	19080	19090	19080	848
369	20241022	140100	2396189790	19080	19090	19090	19080	886
370	20241022	140000	2379281380	19090	19090	19090	19090	9
371	20241022	135900	2379109570	19090	19080	19100	19080	54
372	20241022	135800	2378079190	19090	19090	19100	19080	823
373	20241022	135700	2362373040	19090	19100	19100	19090	122
374	20241022	135600	2360043970	19100	19100	19100	19090	19
375	20241022	135500	2359681200	19090	19090	19100	19070	1561
376	20241022	135400	2329893480	19090	19090	19090	19090	100
377	20241022	135300	2327984480	19100	19090	19100	19080	144
378	20241022	135200	2325235310	19090	19090	19090	19090	1114
379	20241022	135100	2303969050	19100	19120	19120	19100	6616
380	20241022	135000	2177532440	19130	19130	19130	19130	57
381	20241022	134900	2176442030	19140	19130	19140	19130	957
382	20241022	134800	2158134610	19140	19140	19140	19140	481
383	20241022	134700	2148928270	19140	19150	19150	19140	251
384	20241022	134600	2144121630	19140	19140	19150	19140	467
385	20241022	134500	2135179390	19150	19160	19160	19150	1286
386	20241022	134400	2110548500	19170	19170	19170	19170	5
387	20241022	134300	2110452650	19170	19170	19170	19170	102
388	20241022	134200	2108497310	19170	19170	19170	19170	630
389	20241022	134100	2096420210	19170	19180	19180	19170	436
390	20241022	134000	2088060080	19190	19200	19200	19190	652
391	20241022	133900	2075547250	19200	19190	19200	19190	1856
392	20241022	133800	2039916970	19200	19180	19200	19180	1875
393	20241022	133700	2003918820	19190	19160	19190	19160	1291
394	20241022	133600	1979158550	19170	19160	19170	19150	1359
395	20241022	133500	1953131270	19170	19160	19180	19160	1918
396	20241022	133400	1916362240	19150	19060	19160	19060	5775
397	20241022	133300	1805941290	19120	18920	19120	18920	6944
398	20241022	133200	1673834990	18920	18920	18920	18920	0
399	20241022	133100	1673834990	18920	18920	18920	18920	120
400	20241022	133000	1671564590	18910	18910	18910	18910	0
401	20241022	132900	1671564590	18910	18910	18910	18910	1
402	20241022	132800	1671545680	18910	18910	18910	18910	50
403	20241022	132700	1670600180	18910	18900	18910	18900	463
404	20241022	132600	1661846700	18890	18890	18890	18890	305
405	20241022	132500	1656085250	18890	18880	18890	18880	110
406	20241022	132400	1654007450	18880	18870	18880	18870	301
407	20241022	132300	1648327070	18870	18870	18870	18870	40
408	20241022	132200	1647572270	18860	18860	18860	18860	20
409	20241022	132100	1647195070	18850	18850	18850	18850	0
410	20241022	132000	1647195070	18850	18860	18860	18850	557
411	20241022	131900	1636693450	18850	18850	18850	18850	82
412	20241022	131800	1635147750	18840	18850	18850	18840	50
413	20241022	131700	1634205450	18850	18850	18850	18850	5
414	20241022	131600	1634111200	18840	18830	18840	18830	61
415	20241022	131500	1632961990	18840	18840	18840	18820	801
416	20241022	131400	1617877360	18850	18840	18850	18840	73
417	20241022	131300	1616501830	18850	18870	18870	18840	753
418	20241022	131200	1602306960	18870	18870	18870	18860	134
419	20241022	131100	1599778680	18870	18860	18870	18860	138
420	20241022	131000	1597175800	18870	18870	18870	18870	6
421	20241022	130900	1597062580	18870	18880	18880	18870	188
422	20241022	130800	1593514840	18880	18880	18880	18880	27
423	20241022	130700	1593005080	18880	18880	18880	18880	0
424	20241022	130600	1593005080	18880	18880	18880	18880	8
425	20241022	130500	1592854040	18870	18870	18870	18870	4
426	20241022	130400	1592778560	18870	18870	18870	18870	1202
427	20241022	130300	1570096820	18870	18870	18870	18870	61
428	20241022	130200	1568945750	18870	18870	18870	18870	100
429	20241022	130100	1567058750	18870	18870	18870	18870	100
430	20241022	130000	1565171750	18870	18870	18870	18870	9
431	20241022	125900	1565001920	18870	18870	18870	18870	0
432	20241022	125800	1565001920	18870	18870	18870	18870	49
433	20241022	125700	1564077290	18870	18870	18870	18870	0
434	20241022	125600	1564077290	18870	18870	18870	18870	1
435	20241022	125500	1564058420	18860	18860	18860	18860	0
436	20241022	125400	1564058420	18860	18860	18860	18860	150
437	20241022	125300	1561229420	18850	18850	18850	18840	282
438	20241022	125200	1555915680	18850	18900	18900	18850	907
439	20241022	125100	1538809190	18880	18880	18880	18880	0
440	20241022	125000	1538809190	18880	18900	18900	18880	340
441	20241022	124900	1532385700	18910	18910	18910	18910	12
442	20241022	124800	1532158780	18910	18900	18910	18900	126
443	20241022	124700	1529776170	18890	18900	18900	18890	416
444	20241022	124600	1521913880	18860	18860	18860	18860	0
445	20241022	124500	1521913880	18860	18880	18880	18850	1143
446	20241022	124400	1500350360	18890	18900	18900	18890	774
447	20241022	124300	1485723980	18930	18930	18930	18930	50
448	20241022	124200	1484777480	18940	18940	18940	18940	1
449	20241022	124100	1484758540	18930	18930	18930	18930	2
450	20241022	124000	1484720680	18920	18920	18920	18920	1
451	20241022	123900	1484701760	18910	18900	18910	18900	9
452	20241022	123800	1484531640	18900	18920	18920	18900	577
453	20241022	123700	1473621250	18930	18940	18940	18930	150
454	20241022	123600	1470781740	18940	18940	18940	18940	0
455	20241022	123500	1470781740	18940	18940	18940	18940	0
456	20241022	123400	1470781740	18940	18940	18940	18940	0
457	20241022	123300	1470781740	18940	18940	18940	18940	0
458	20241022	123200	1470781740	18940	18940	18940	18940	0
459	20241022	123100	1470781740	18940	18940	18940	18940	0
460	20241022	123000	1470781740	18940	18940	18940	18940	1
461	20241022	122900	1470762800	18930	18930	18930	18930	150
462	20241022	122800	1467923300	18920	18930	18930	18920	840
463	20241022	122700	1452025860	18930	18930	18930	18930	0
464	20241022	122600	1452025860	18930	18930	18930	18930	40
465	20241022	122500	1451268660	18930	18930	18930	18930	109
466	20241022	122400	1449205290	18930	18930	18930	18930	0
467	20241022	122300	1449205290	18930	18930	18930	18930	0
468	20241022	122200	1449205290	18930	18930	18930	18930	0
469	20241022	122100	1449205290	18930	18930	18930	18930	0
470	20241022	122000	1449205290	18930	18930	18930	18930	5
471	20241022	121900	1449110640	18940	18940	18940	18940	0
472	20241022	121800	1449110640	18940	18940	18940	18940	0
473	20241022	121700	1449110640	18940	18940	18940	18940	228
474	20241022	121600	1444792320	18940	18940	18940	18940	229
475	20241022	121500	1440455060	18950	18950	18950	18950	392
476	20241022	121400	1433026660	18950	18960	18960	18950	79
477	20241022	121300	1431529330	18960	18960	18960	18960	4
478	20241022	121200	1431453490	18960	18980	18980	18960	249
479	20241022	121100	1426730180	18980	18980	18980	18980	0
480	20241022	121000	1426730180	18980	18980	18980	18980	10
481	20241022	120900	1426540380	18990	18990	18990	18990	0
482	20241022	120800	1426540380	18990	18990	18990	18990	0
483	20241022	120700	1426540380	18990	18990	18990	18990	0
484	20241022	120600	1426540380	18990	18990	18990	18990	20
485	20241022	120500	1426160580	19000	19000	19000	19000	0
486	20241022	120400	1426160580	19000	19000	19000	19000	0
487	20241022	120300	1426160580	19000	19000	19000	19000	0
488	20241022	120200	1426160580	19000	19000	19000	19000	0
489	20241022	120100	1426160580	19000	19000	19000	19000	0
490	20241022	120000	1426160580	19000	19000	19000	19000	0
491	20241022	115900	1426160580	19000	18980	19000	18970	33
492	20241022	115800	1425534380	18980	18970	18980	18970	75
493	20241022	115700	1424111190	18970	18960	18970	18960	71
494	20241022	115600	1422764420	18970	18970	18970	18970	0
495	20241022	115500	1422764420	18970	18960	18970	18960	55
496	20241022	115400	1421721560	18970	18960	18970	18960	53
497	20241022	115300	1420716650	18970	18970	18970	18970	5
498	20241022	115200	1420621800	18970	18970	18970	18970	3
499	20241022	115100	1420564890	18970	18970	18970	18970	0
500	20241022	115000	1420564890	18970	18970	18970	18970	6
501	20241022	114900	1420451070	18970	18960	18970	18960	8
502	20241022	114800	1420299330	18970	18970	18970	18970	6
503	20241022	114700	1420185510	18970	18970	18970	18970	0
504	20241022	114600	1420185510	18970	18970	18970	18970	1
505	20241022	114500	1420166540	18970	18970	18970	18970	1
506	20241022	114400	1420147570	18960	18970	18970	18960	114
507	20241022	114300	1417986120	18970	18970	18970	18970	3
508	20241022	114200	1417929210	18970	18970	18970	18970	1
509	20241022	114100	1417910240	18970	18970	18970	18970	3
510	20241022	114000	1417853330	18970	18970	18970	18970	2
511	20241022	113900	1417815390	18970	18970	18970	18970	0
512	20241022	113800	1417815390	18970	18970	18970	18970	0
513	20241022	113700	1417815390	18970	18970	18970	18970	5
514	20241022	113600	1417720540	18960	18960	18960	18960	7
515	20241022	113500	1417587820	18960	18960	18960	18960	100
516	20241022	113400	1415691820	18960	18960	18960	18960	33
517	20241022	113300	1415066140	18960	18990	18990	18960	1253
518	20241022	113200	1391297270	18990	18990	18990	18990	189
519	20241022	113100	1387708160	18990	18990	18990	18990	0
520	20241022	113000	1387708160	18990	18990	18990	18990	0
521	20241022	112900	1387708160	18990	18990	18990	18990	20
522	20241022	112800	1387328360	18990	18990	18990	18990	0
523	20241022	112700	1387328360	18990	18990	18990	18990	0
524	20241022	112600	1387328360	18990	18990	18990	18990	150
525	20241022	112500	1384479860	18990	18990	18990	18990	543
526	20241022	112400	1374168290	18990	18990	18990	18990	90
527	20241022	112300	1372459190	18990	18990	18990	18990	10
528	20241022	112200	1372269290	18990	18990	18990	18990	2
529	20241022	112100	1372231310	18990	18990	18990	18990	0
530	20241022	112000	1372231310	18990	18970	18990	18970	278
531	20241022	111900	1366956320	18980	18980	18980	18980	0
532	20241022	111800	1366956320	18980	18980	18980	18980	72
533	20241022	111700	1365589760	18980	18980	18980	18980	0
534	20241022	111600	1365589760	18980	18990	18990	18980	354
535	20241022	111500	1358870300	19000	18990	19000	18990	55
536	20241022	111400	1357825800	18990	18990	18990	18990	110
537	20241022	111300	1355736900	19000	19000	19000	19000	137
538	20241022	111200	1353133900	19000	19000	19000	19000	276
539	20241022	111100	1347889900	18980	19000	19000	18980	552
540	20241022	111000	1337404710	19010	19010	19010	19010	0
541	20241022	110900	1337404710	19010	19010	19010	19010	0
542	20241022	110800	1337404710	19010	19010	19010	19010	1
543	20241022	110700	1337385700	19010	18960	19010	18960	216
544	20241022	110600	1333284280	18950	18950	18960	18950	414
545	20241022	110500	1325435850	18950	18950	18950	18950	21
546	20241022	110400	1325037900	18960	18960	18960	18960	0
547	20241022	110300	1325037900	18960	18950	18960	18950	19
548	20241022	110200	1324677810	18950	18950	18950	18950	0
549	20241022	110100	1324677810	18950	18950	18950	18950	324
550	20241022	110000	1318538010	18950	18950	18950	18950	1
551	20241022	105900	1318519060	18960	18960	18960	18960	1000
552	20241022	105800	1299559060	18970	19000	19000	18970	878
553	20241022	105700	1282892570	19000	19000	19000	19000	0
554	20241022	105600	1282892570	19000	19000	19000	19000	148
555	20241022	105500	1280080570	19010	19020	19030	19010	320
556	20241022	105400	1273996850	19020	19020	19020	19020	200
557	20241022	105300	1270192850	19020	19010	19020	19010	247
558	20241022	105200	1265495320	19000	19000	19000	19000	496
559	20241022	105100	1256071320	19000	19010	19010	19000	687
560	20241022	105000	1243014450	19000	18990	19000	18990	2152
561	20241022	104900	1202127550	18990	18950	18990	18950	1456
562	20241022	104800	1174485670	18950	18920	18950	18920	879
563	20241022	104700	1157835990	18920	18880	18920	18880	1313
564	20241022	104600	1132998550	18880	18880	18880	18880	14
565	20241022	104500	1132734230	18870	18910	18910	18870	1550
566	20241022	104400	1103442300	18910	18910	18910	18910	0
567	20241022	104300	1103442300	18910	18920	18920	18910	56
568	20241022	104200	1102383290	18920	18920	18920	18920	108
569	20241022	104100	1100339930	18940	18940	18940	18940	0
570	20241022	104000	1100339930	18940	18930	18940	18930	188
571	20241022	103900	1096781070	18940	18910	18940	18910	661
572	20241022	103800	1084269720	18900	18900	18900	18900	1
573	20241022	103700	1084250820	18910	18910	18910	18910	0
574	20241022	103600	1084250820	18910	18910	18910	18910	337
575	20241022	103500	1077878150	18920	18920	18920	18920	200
576	20241022	103400	1074094150	18910	18910	18910	18910	100
577	20241022	103300	1072203150	18920	18920	18920	18920	100
578	20241022	103200	1070311150	18920	18920	18920	18920	0
579	20241022	103100	1070311150	18920	18910	18920	18910	402
580	20241022	103000	1062706310	18900	18900	18900	18900	1049
581	20241022	102900	1042880210	18890	18890	18890	18890	165
582	20241022	102800	1039763360	18870	18870	18870	18870	0
583	20241022	102700	1039763360	18870	18870	18870	18870	0
584	20241022	102600	1039763360	18870	18870	18870	18870	1
585	20241022	102500	1039744490	18850	18860	18860	18850	682
586	20241022	102400	1026883970	18860	18870	18870	18860	23
587	20241022	102300	1026450170	18860	18860	18860	18860	17
588	20241022	102200	1026129550	18840	18850	18860	18840	571
589	20241022	102100	1015365970	18860	18860	18860	18860	146
590	20241022	102000	1012612410	18860	18860	18860	18860	0
591	20241022	101900	1012612410	18860	18890	18890	18860	100
592	20241022	101800	1010726380	18890	18890	18890	18890	6
593	20241022	101700	1010613040	18880	18880	18880	18880	500
594	20241022	101600	1001173040	18880	18850	18880	18850	235
595	20241022	101500	996743260	18850	18850	18850	18840	529
596	20241022	101400	986776620	18850	18840	18850	18840	2
597	20241022	101300	986738930	18840	18870	18870	18840	618
598	20241022	101200	975088300	18880	18920	18920	18880	1047
599	20241022	101100	955297740	18930	18950	18970	18920	1198
600	20241022	101000	932607990	18980	18980	18990	18960	789
601	20241022	100900	917639410	18990	18980	18990	18980	58
602	20241022	100800	916538470	18980	18960	18980	18960	248
603	20241022	100700	911832380	18960	18980	18980	18960	442
604	20241022	100600	903447800	18980	18980	18980	18980	112
605	20241022	100500	901322040	18980	18950	18980	18950	540
606	20241022	100400	891073710	18950	18880	18950	18880	1319
607	20241022	100300	866121140	18870	18860	18870	18860	243
608	20241022	100200	861536040	18860	18870	18870	18860	1517
609	20241022	100100	832913730	18870	18870	18870	18870	264
610	20241022	100000	827932050	18870	18870	18870	18870	29
611	20241022	095900	827384820	18870	18870	18880	18870	39
612	20241022	095800	826648880	18870	18880	18880	18870	292
613	20241022	095700	821137920	18880	18870	18910	18870	234
614	20241022	095600	816718250	18870	18870	18870	18870	436
615	20241022	095500	808490930	18860	18870	18870	18840	3081
616	20241022	095400	750378560	18870	18880	18880	18870	124
617	20241022	095300	748037540	18860	18870	18870	18860	50
618	20241022	095200	747094480	18860	18870	18900	18860	46
619	20241022	095100	746226180	18850	18850	18850	18830	641
620	20241022	095000	734150670	18850	18850	18860	18850	1267
621	20241022	094900	710265670	18850	18920	18920	18850	3139
622	20241022	094800	651000810	18930	18930	18930	18930	33
623	20241022	094700	650376120	18930	18890	18930	18890	216
624	20241022	094600	646295780	18890	18890	18900	18890	198
625	20241022	094500	642554560	18900	18940	18940	18900	932
626	20241022	094400	624939220	18910	18950	18950	18910	2516
627	20241022	094300	577286410	18960	18980	19000	18960	1393
628	20241022	094200	550864450	18980	18980	18980	18980	3
629	20241022	094100	550807510	19000	18990	19000	18970	244
630	20241022	094000	546178590	19000	19000	19000	19000	2
631	20241022	093900	546140590	18970	18970	18970	18970	115
632	20241022	093800	543959040	18970	18970	18970	18970	607
633	20241022	093700	532444250	18950	18970	18970	18950	893
634	20241022	093600	515519840	19000	18980	19000	18970	395
635	20241022	093500	508022880	18980	19000	19000	18980	374
636	20241022	093400	500921110	19000	19010	19010	19000	700
637	20241022	093300	487618050	19020	19020	19020	19020	47
638	20241022	093200	486724110	19020	19040	19040	19020	183
639	20241022	093100	483240850	19040	19040	19040	19010	409
640	20241022	093000	475459590	19040	19040	19040	19040	36
641	20241022	092900	474774150	19040	19040	19070	19040	411
642	20241022	092800	466948660	19030	19040	19040	19030	418
643	20241022	092700	458993350	19040	19050	19050	19040	716
644	20241022	092600	445358570	19050	19050	19050	19050	0
645	20241022	092500	445358570	19050	19050	19050	19050	6
646	20241022	092400	445244270	19040	19040	19040	19040	0
647	20241022	092300	445244270	19040	19040	19040	19040	197
648	20241022	092200	441493390	19030	19070	19070	19030	120
649	20241022	092100	439207000	19070	19060	19070	19060	610
650	20241022	092000	427580350	19030	19010	19050	19010	419
651	20241022	091900	419604110	18970	19010	19010	18960	3979
652	20241022	091800	344051860	19010	19010	19020	19010	1005
653	20241022	091700	324946760	19010	19070	19070	19010	3208
654	20241022	091600	263943000	19080	19030	19090	19020	964
655	20241022	091500	245601160	19030	19080	19080	19030	1478
656	20241022	091400	217462050	19110	19050	19110	19050	181
657	20241022	091300	214013550	19050	19090	19120	19050	143
658	20241022	091200	211289060	19070	19040	19080	19040	590
659	20241022	091100	200046790	19030	19100	19100	19030	3259
660	20241022	091000	137901920	19110	19160	19170	19110	978
661	20241022	090900	119194810	19160	19130	19160	19130	151
662	20241022	090800	116302270	19120	19130	19130	19120	135
663	20241022	090700	113720020	19120	19120	19120	19120	40
664	20241022	090600	112955220	19170	19110	19170	19110	782
665	20241022	090500	98004660	19110	19120	19120	19110	983
666	20241022	090400	79216600	19120	19130	19130	19120	259
667	20241022	090300	74264510	19120	19100	19120	19100	367
668	20241022	090200	67251640	19100	19060	19100	19060	1174
669	20241022	090100	44846200	19050	19140	19140	19050	1327
670	20241022	090000	19496440	19130	19180	19180	19130	945