KissMeData/007340/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	185000	1651861080	18790	18790	18790	18790	485
3	20241014	184900	1651861080	18790	18790	18790	18790	0
4	20241014	184800	1651861080	18790	18790	18790	18790	0
5	20241014	184700	1651861080	18790	18790	18790	18790	0
6	20241014	184600	1651861080	18790	18790	18790	18790	0
7	20241014	184500	1651861080	18790	18790	18790	18790	0
8	20241014	184400	1651861080	18790	18790	18790	18790	0
9	20241014	184300	1651861080	18790	18790	18790	18790	0
10	20241014	184200	1651861080	18790	18790	18790	18790	0
11	20241014	184100	1651861080	18790	18790	18790	18790	0
12	20241014	184000	1651861080	18790	18790	18790	18790	0
13	20241014	183900	1651861080	18790	18790	18790	18790	0
14	20241014	183800	1651861080	18790	18790	18790	18790	0
15	20241014	183700	1651861080	18790	18790	18790	18790	0
16	20241014	183600	1651861080	18790	18790	18790	18790	0
17	20241014	183500	1651861080	18790	18790	18790	18790	0
18	20241014	183400	1651861080	18790	18790	18790	18790	0
19	20241014	183300	1651861080	18790	18790	18790	18790	0
20	20241014	183200	1651861080	18790	18790	18790	18790	0
21	20241014	183100	1651861080	18790	18790	18790	18790	0
22	20241014	183000	1651861080	18790	18790	18790	18790	0
23	20241014	182900	1651861080	18790	18790	18790	18790	0
24	20241014	182800	1651861080	18790	18790	18790	18790	0
25	20241014	182700	1651861080	18790	18790	18790	18790	0
26	20241014	182600	1651861080	18790	18790	18790	18790	0
27	20241014	182500	1651861080	18790	18790	18790	18790	0
28	20241014	182400	1651861080	18790	18790	18790	18790	0
29	20241014	182300	1651861080	18790	18790	18790	18790	0
30	20241014	182200	1651861080	18790	18790	18790	18790	0
31	20241014	182100	1651861080	18790	18790	18790	18790	0
32	20241014	182000	1651861080	18790	18790	18790	18790	485
33	20241014	181900	1651861080	18790	18790	18790	18790	0
34	20241014	181800	1651861080	18790	18790	18790	18790	0
35	20241014	181700	1651861080	18790	18790	18790	18790	0
36	20241014	181600	1651861080	18790	18790	18790	18790	0
37	20241014	181500	1651861080	18790	18790	18790	18790	0
38	20241014	181400	1651861080	18790	18790	18790	18790	0
39	20241014	181300	1651861080	18790	18790	18790	18790	0
40	20241014	181200	1651861080	18790	18790	18790	18790	0
41	20241014	181100	1651861080	18790	18790	18790	18790	0
42	20241014	181000	1651861080	18790	18790	18790	18790	0
43	20241014	180900	1651861080	18790	18790	18790	18790	0
44	20241014	180800	1651861080	18790	18790	18790	18790	0
45	20241014	180700	1651861080	18790	18790	18790	18790	0
46	20241014	180600	1651861080	18790	18790	18790	18790	0
47	20241014	180500	1651861080	18790	18790	18790	18790	0
48	20241014	180400	1651861080	18790	18790	18790	18790	0
49	20241014	180300	1651861080	18790	18790	18790	18790	0
50	20241014	180200	1651861080	18790	18790	18790	18790	0
51	20241014	180100	1651861080	18790	18790	18790	18790	0
52	20241014	180000	1651861080	18790	18790	18790	18790	0
53	20241014	175900	1651861080	18790	18790	18790	18790	0
54	20241014	175800	1651861080	18790	18790	18790	18790	0
55	20241014	175700	1651861080	18790	18790	18790	18790	0
56	20241014	175600	1651861080	18790	18790	18790	18790	0
57	20241014	175500	1651861080	18790	18790	18790	18790	0
58	20241014	175400	1651861080	18790	18790	18790	18790	0
59	20241014	175300	1651861080	18790	18790	18790	18790	0
60	20241014	175200	1651861080	18790	18790	18790	18790	0
61	20241014	175100	1651861080	18790	18790	18790	18790	0
62	20241014	175000	1651861080	18790	18790	18790	18790	485
63	20241014	174900	1651861080	18790	18790	18790	18790	0
64	20241014	174800	1651861080	18790	18790	18790	18790	0
65	20241014	174700	1651861080	18790	18790	18790	18790	0
66	20241014	174600	1651861080	18790	18790	18790	18790	0
67	20241014	174500	1651861080	18790	18790	18790	18790	0
68	20241014	174400	1651861080	18790	18790	18790	18790	0
69	20241014	174300	1651861080	18790	18790	18790	18790	0
70	20241014	174200	1651861080	18790	18790	18790	18790	0
71	20241014	174100	1651861080	18790	18790	18790	18790	0
72	20241014	174000	1651861080	18790	18790	18790	18790	0
73	20241014	173900	1651861080	18790	18790	18790	18790	0
74	20241014	173800	1651861080	18790	18790	18790	18790	0
75	20241014	173700	1651861080	18790	18790	18790	18790	0
76	20241014	173600	1651861080	18790	18790	18790	18790	0
77	20241014	173500	1651861080	18790	18790	18790	18790	0
78	20241014	173400	1651861080	18790	18790	18790	18790	0
79	20241014	173300	1651861080	18790	18790	18790	18790	0
80	20241014	173200	1651861080	18790	18790	18790	18790	0
81	20241014	173100	1651861080	18790	18790	18790	18790	0
82	20241014	173000	1651861080	18790	18790	18790	18790	0
83	20241014	172900	1651861080	18790	18790	18790	18790	0
84	20241014	172800	1651861080	18790	18790	18790	18790	0
85	20241014	172700	1651861080	18790	18790	18790	18790	0
86	20241014	172600	1651861080	18790	18790	18790	18790	0
87	20241014	172500	1651861080	18790	18790	18790	18790	0
88	20241014	172400	1651861080	18790	18790	18790	18790	0
89	20241014	172300	1651861080	18790	18790	18790	18790	0
90	20241014	172200	1651861080	18790	18790	18790	18790	0
91	20241014	172100	1651861080	18790	18790	18790	18790	0
92	20241014	172000	1651861080	18790	18790	18790	18790	485
93	20241014	171900	1651861080	18790	18790	18790	18790	0
94	20241014	171800	1651861080	18790	18790	18790	18790	0
95	20241014	171700	1651861080	18790	18790	18790	18790	0
96	20241014	171600	1651861080	18790	18790	18790	18790	0
97	20241014	171500	1651861080	18790	18790	18790	18790	0
98	20241014	171400	1651861080	18790	18790	18790	18790	0
99	20241014	171300	1651861080	18790	18790	18790	18790	0
100	20241014	171200	1651861080	18790	18790	18790	18790	0
101	20241014	171100	1651861080	18790	18790	18790	18790	0
102	20241014	171000	1651861080	18790	18790	18790	18790	0
103	20241014	170900	1651861080	18790	18790	18790	18790	0
104	20241014	170800	1651861080	18790	18790	18790	18790	0
105	20241014	170700	1651861080	18790	18790	18790	18790	0
106	20241014	170600	1651861080	18790	18790	18790	18790	0
107	20241014	170500	1651861080	18790	18790	18790	18790	0
108	20241014	170400	1651861080	18790	18790	18790	18790	0
109	20241014	170300	1651861080	18790	18790	18790	18790	0
110	20241014	170200	1651861080	18790	18790	18790	18790	0
111	20241014	170100	1651861080	18790	18790	18790	18790	0
112	20241014	170000	1651861080	18790	18790	18790	18790	0
113	20241014	165900	1651861080	18790	18790	18790	18790	0
114	20241014	165800	1651861080	18790	18790	18790	18790	0
115	20241014	165700	1651861080	18790	18790	18790	18790	0
116	20241014	165600	1651861080	18790	18790	18790	18790	0
117	20241014	165500	1651861080	18790	18790	18790	18790	0
118	20241014	165400	1651861080	18790	18790	18790	18790	0
119	20241014	165300	1651861080	18790	18790	18790	18790	0
120	20241014	165200	1651861080	18790	18790	18790	18790	0
121	20241014	165100	1651861080	18790	18790	18790	18790	0
122	20241014	165000	1651861080	18790	18790	18790	18790	485
123	20241014	164900	1651861080	18790	18790	18790	18790	0
124	20241014	164800	1651861080	18790	18790	18790	18790	0
125	20241014	164700	1651861080	18790	18790	18790	18790	0
126	20241014	164600	1651861080	18790	18790	18790	18790	0
127	20241014	164500	1651861080	18790	18790	18790	18790	0
128	20241014	164400	1651861080	18790	18790	18790	18790	0
129	20241014	164300	1651861080	18790	18790	18790	18790	0
130	20241014	164200	1651861080	18790	18790	18790	18790	0
131	20241014	164100	1651861080	18790	18790	18790	18790	0
132	20241014	164000	1651861080	18790	18790	18790	18790	0
133	20241014	163900	1651861080	18790	18790	18790	18790	0
134	20241014	163800	1651861080	18790	18790	18790	18790	0
135	20241014	163700	1651861080	18790	18790	18790	18790	0
136	20241014	163600	1651861080	18790	18790	18790	18790	0
137	20241014	163500	1651861080	18790	18790	18790	18790	0
138	20241014	163400	1651861080	18790	18790	18790	18790	0
139	20241014	163300	1651861080	18790	18790	18790	18790	0
140	20241014	163200	1651861080	18790	18790	18790	18790	0
141	20241014	163100	1651861080	18790	18790	18790	18790	0
142	20241014	163000	1651861080	18790	18790	18790	18790	0
143	20241014	162900	1651861080	18790	18790	18790	18790	0
144	20241014	162800	1651861080	18790	18790	18790	18790	0
145	20241014	162700	1651861080	18790	18790	18790	18790	0
146	20241014	162600	1651861080	18790	18790	18790	18790	0
147	20241014	162500	1651861080	18790	18790	18790	18790	0
148	20241014	162400	1651861080	18790	18790	18790	18790	0
149	20241014	162300	1651861080	18790	18790	18790	18790	0
150	20241014	162200	1651861080	18790	18790	18790	18790	0
151	20241014	162100	1651861080	18790	18790	18790	18790	0
152	20241014	162000	1651861080	18790	18790	18790	18790	485
153	20241014	161900	1651861080	18790	18790	18790	18790	0
154	20241014	161800	1651861080	18790	18790	18790	18790	0
155	20241014	161700	1651861080	18790	18790	18790	18790	0
156	20241014	161600	1651861080	18790	18790	18790	18790	0
157	20241014	161500	1651861080	18790	18790	18790	18790	0
158	20241014	161400	1651861080	18790	18790	18790	18790	0
159	20241014	161300	1651861080	18790	18790	18790	18790	0
160	20241014	161200	1651861080	18790	18790	18790	18790	0
161	20241014	161100	1651861080	18790	18790	18790	18790	0
162	20241014	161000	1651861080	18790	18790	18790	18790	0
163	20241014	160900	1651861080	18790	18790	18790	18790	0
164	20241014	160800	1651861080	18790	18790	18790	18790	0
165	20241014	160700	1651861080	18790	18790	18790	18790	0
166	20241014	160600	1651861080	18790	18790	18790	18790	0
167	20241014	160500	1651861080	18790	18790	18790	18790	0
168	20241014	160400	1651861080	18790	18790	18790	18790	0
169	20241014	160300	1651861080	18790	18790	18790	18790	0
170	20241014	160200	1651861080	18790	18790	18790	18790	0
171	20241014	160100	1651861080	18790	18790	18790	18790	0
172	20241014	160000	1651861080	18790	18790	18790	18790	0
173	20241014	155900	1651861080	18790	18790	18790	18790	0
174	20241014	155800	1651861080	18790	18790	18790	18790	0
175	20241014	155700	1651861080	18790	18790	18790	18790	0
176	20241014	155600	1651861080	18790	18790	18790	18790	0
177	20241014	155500	1651861080	18790	18790	18790	18790	0
178	20241014	155400	1651861080	18790	18790	18790	18790	0
179	20241014	155300	1651861080	18790	18790	18790	18790	0
180	20241014	155200	1651861080	18790	18790	18790	18790	0
181	20241014	155100	1651861080	18790	18790	18790	18790	0
182	20241014	155000	1651861080	18790	18790	18790	18790	485
183	20241014	154900	1651861080	18790	18790	18790	18790	0
184	20241014	154800	1651861080	18790	18790	18790	18790	0
185	20241014	154700	1651861080	18790	18790	18790	18790	0
186	20241014	154600	1651861080	18790	18790	18790	18790	0
187	20241014	154500	1651861080	18790	18790	18790	18790	0
188	20241014	154400	1651861080	18790	18790	18790	18790	0
189	20241014	154300	1651861080	18790	18790	18790	18790	0
190	20241014	154200	1651861080	18790	18790	18790	18790	0
191	20241014	154100	1651861080	18790	18790	18790	18790	0
192	20241014	154000	1651861080	18790	18790	18790	18790	0
193	20241014	153900	1651861080	18790	18790	18790	18790	0
194	20241014	153800	1651861080	18790	18790	18790	18790	0
195	20241014	153700	1651861080	18790	18790	18790	18790	0
196	20241014	153600	1651861080	18790	18790	18790	18790	0
197	20241014	153500	1651861080	18790	18790	18790	18790	0
198	20241014	153400	1651861080	18790	18790	18790	18790	0
199	20241014	153300	1651861080	18790	18790	18790	18790	0
200	20241014	153200	1651861080	18790	18790	18790	18790	0
201	20241014	153100	1651861080	18790	18790	18790	18790	0
202	20241014	153000	1651861080	18790	18790	18790	18790	485
203	20241014	152900	1642747930	18840	18840	18840	18840	0
204	20241014	152800	1642747930	18840	18840	18840	18840	0
205	20241014	152700	1642747930	18840	18840	18840	18840	0
206	20241014	152600	1642747930	18840	18840	18840	18840	0
207	20241014	152500	1642747930	18840	18840	18840	18840	0
208	20241014	152400	1642747930	18840	18840	18840	18840	0
209	20241014	152300	1642747930	18840	18840	18840	18840	0
210	20241014	152200	1642747930	18840	18840	18840	18840	0
211	20241014	152100	1642747930	18840	18840	18840	18840	0
212	20241014	152000	1642747930	18840	18840	18840	18840	0
213	20241014	151900	1642747930	18840	18820	18840	18810	135
214	20241014	151800	1640207370	18830	18830	18830	18830	219
215	20241014	151700	1636083600	18840	18840	18840	18840	114
216	20241014	151600	1633935840	18850	18850	18850	18850	23
217	20241014	151500	1633502290	18850	18850	18850	18850	38
218	20241014	151400	1632785990	18850	18850	18850	18850	83
219	20241014	151300	1631221440	18850	18840	18850	18840	37
220	20241014	151200	1630524130	18840	18840	18840	18840	2
221	20241014	151100	1630486450	18840	18840	18850	18840	90
222	20241014	151000	1628790840	18840	18840	18840	18840	2
223	20241014	150900	1628753160	18840	18850	18850	18840	51
224	20241014	150800	1627792240	18860	18850	18860	18830	323
225	20241014	150700	1621708600	18850	18850	18850	18850	55
226	20241014	150600	1620671850	18850	18840	18850	18840	3
227	20241014	150500	1620615310	18830	18830	18830	18830	3
228	20241014	150400	1620558820	18800	18860	18860	18800	494
229	20241014	150300	1611256650	18860	18830	18860	18830	51
230	20241014	150200	1610296210	18850	18850	18850	18850	47
231	20241014	150100	1609410260	18860	18850	18870	18850	91
232	20241014	150000	1607694020	18850	18830	18930	18830	93
233	20241014	145900	1605937510	18940	18830	18940	18830	8436
234	20241014	145800	1446232320	18840	18800	18870	18800	656
235	20241014	145700	1433877790	18790	18800	18800	18790	14
236	20241014	145600	1433614620	18800	18800	18800	18790	5
237	20241014	145500	1433520650	18800	18830	18830	18800	698
238	20241014	145400	1420391310	18820	18840	18840	18820	39
239	20241014	145300	1419657180	18840	18840	18840	18840	182
240	20241014	145200	1416228300	18840	18830	18840	18830	8
241	20241014	145100	1416077610	18840	18840	18840	18840	65
242	20241014	145000	1414853010	18830	18840	18840	18830	74
243	20241014	144900	1413459580	18830	18830	18850	18830	54
244	20241014	144800	1412442370	18830	18830	18830	18820	58
245	20241014	144700	1411350260	18820	18820	18830	18820	103
246	20241014	144600	1409411790	18830	18820	18830	18820	37
247	20241014	144500	1408715110	18830	18830	18840	18830	61
248	20241014	144400	1407566460	18820	18820	18830	18820	3
249	20241014	144300	1407509990	18820	18820	18820	18820	3
250	20241014	144200	1407453530	18830	18820	18830	18820	54
251	20241014	144100	1406437240	18830	18820	18830	18820	38
252	20241014	144000	1405722060	18840	18850	18860	18830	348
253	20241014	143900	1399166870	18870	18850	18870	18850	76
254	20241014	143800	1397732780	18840	18850	18860	18840	62
255	20241014	143700	1396564080	18850	18850	18850	18840	6
256	20241014	143600	1396451010	18840	18850	18850	18840	123
257	20241014	143500	1394132470	18860	18850	18860	18850	4
258	20241014	143400	1394057050	18840	18850	18870	18840	95
259	20241014	143300	1392265130	18850	18850	18850	18850	2
260	20241014	143200	1392227430	18840	18850	18850	18840	2
261	20241014	143100	1392189740	18850	18840	18850	18830	7
262	20241014	143000	1392057850	18850	18850	18850	18850	66
263	20241014	142900	1390813750	18860	18850	18860	18850	4
264	20241014	142800	1390738340	18850	18860	18860	18850	109
265	20241014	142700	1388683180	18840	18840	18840	18840	0
266	20241014	142600	1388683180	18840	18840	18840	18840	2
267	20241014	142500	1388645500	18840	18850	18850	18840	154
268	20241014	142400	1385743440	18850	18850	18850	18850	2
269	20241014	142300	1385705740	18840	18860	18860	18840	4
270	20241014	142200	1385630360	18850	18860	18860	18850	138
271	20241014	142100	1383028380	18860	18850	18860	18850	19
272	20241014	142000	1382670170	18860	18860	18860	18860	2
273	20241014	141900	1382632450	18850	18850	18850	18850	4
274	20241014	141800	1382557050	18860	18850	18860	18850	65
275	20241014	141700	1381331270	18850	18850	18850	18850	3
276	20241014	141600	1381274720	18860	18840	18860	18840	3
277	20241014	141500	1381218160	18850	18860	18880	18850	549
278	20241014	141400	1370862680	18870	18870	18870	18870	5
279	20241014	141300	1370768330	18860	18870	18870	18860	50
280	20241014	141200	1369824860	18870	18860	18870	18860	283
281	20241014	141100	1364487260	18860	18850	18860	18850	35
282	20241014	141000	1363827190	18860	18850	18860	18850	3
283	20241014	140900	1363770630	18860	18860	18860	18850	36
284	20241014	140800	1363091700	18860	18860	18860	18860	50
285	20241014	140700	1362148700	18850	18860	18860	18850	2
286	20241014	140600	1362110990	18850	18850	18850	18850	103
287	20241014	140500	1360169440	18860	18860	18860	18850	91
288	20241014	140400	1358453210	18850	18860	18860	18850	34
289	20241014	140300	1357811990	18860	18850	18860	18850	6
290	20241014	140200	1357698870	18860	18860	18860	18860	82
291	20241014	140100	1356152350	18850	18860	18860	18850	5
292	20241014	140000	1356058090	18850	18860	18860	18850	184
293	20241014	135900	1352589680	18860	18850	18860	18850	2
294	20241014	135800	1352551970	18850	18840	18850	18840	5
295	20241014	135700	1352457760	18830	18860	18860	18830	29
296	20241014	135600	1351910910	18870	18850	18870	18850	6
297	20241014	135500	1351797730	18850	18830	18850	18830	138
298	20241014	135400	1349198450	18840	18920	18920	18840	541
299	20241014	135300	1338981900	18900	18920	18920	18900	47
300	20241014	135200	1338092700	18930	18900	18930	18890	21
301	20241014	135100	1337695780	18900	18900	18900	18890	58
302	20241014	135000	1336599600	18900	18890	18900	18890	34
303	20241014	134900	1335957330	18890	18890	18890	18890	73
304	20241014	134800	1334578360	18900	18900	18900	18890	5
305	20241014	134700	1334483890	18890	18890	18890	18890	2
306	20241014	134600	1334446110	18890	18900	18900	18890	83
307	20241014	134500	1332878230	18900	18890	18900	18880	36
308	20241014	134400	1332198190	18890	18880	18890	18880	4
309	20241014	134300	1332122660	18890	18880	18890	18880	2
310	20241014	134200	1332084890	18870	18830	18880	18830	466
311	20241014	134100	1323305180	18820	18940	18940	18820	1484
312	20241014	134000	1295267880	18950	18950	18950	18940	69
313	20241014	133900	1293960530	18940	18950	18950	18940	155
314	20241014	133800	1291023300	18950	18930	18950	18930	36
315	20241014	133700	1290341270	18940	18940	18940	18940	24
316	20241014	133600	1289886710	18930	18930	18930	18920	117
317	20241014	133500	1287672460	18920	18930	18930	18920	50
318	20241014	133400	1286725990	18910	18930	18930	18910	12
319	20241014	133300	1286498870	18920	18920	18920	18910	5
320	20241014	133200	1286404290	18910	18900	18910	18900	54
321	20241014	133100	1285383180	18890	18890	18890	18890	0
322	20241014	133000	1285383180	18890	18900	18910	18890	5
323	20241014	132900	1285288700	18880	18900	18920	18880	129
324	20241014	132800	1282850040	18880	18900	18900	18880	4
325	20241014	132700	1282774480	18890	18900	18900	18890	123
326	20241014	132600	1280451000	18900	18890	18900	18880	7
327	20241014	132500	1280318780	18890	18880	18890	18880	63
328	20241014	132400	1279128730	18890	18890	18890	18890	1
329	20241014	132300	1279109840	18900	18930	18940	18900	321
330	20241014	132200	1273035360	18910	18850	18970	18850	9986
331	20241014	132100	1083760940	18840	18830	18840	18830	18
332	20241014	132000	1083421830	18840	18850	18870	18840	151
333	20241014	131900	1080574050	18850	18850	18850	18840	81
334	20241014	131800	1079047210	18860	18860	18860	18860	1
335	20241014	131700	1079028350	18860	18880	18880	18840	266
336	20241014	131600	1074011730	18890	18870	18890	18870	310
337	20241014	131500	1068157670	18860	18850	18860	18850	226
338	20241014	131400	1063897500	18850	18840	18850	18840	19
339	20241014	131300	1063539530	18840	18830	18850	18830	195
340	20241014	131200	1059865740	18830	18820	18830	18820	84
341	20241014	131100	1058284850	18800	18800	18800	18800	3
342	20241014	131000	1058228450	18800	18770	18810	18770	500
343	20241014	130900	1048837830	18780	18770	18780	18770	52
344	20241014	130800	1047861290	18780	18770	18780	18770	3
345	20241014	130700	1047804970	18780	18780	18780	18780	12
346	20241014	130600	1047579610	18780	18820	18820	18780	228
347	20241014	130500	1043293510	18840	18870	18880	18840	626
348	20241014	130400	1031490830	18870	18860	18870	18860	3
349	20241014	130300	1031434240	18850	18860	18860	18850	56
350	20241014	130200	1030378120	18860	18880	18880	18860	118
351	20241014	130100	1028152130	18870	18860	18870	18860	271
352	20241014	130000	1023039110	18870	18850	18870	18850	310
353	20241014	125900	1017191140	18860	18860	18860	18860	3
354	20241014	125800	1017134560	18860	18850	18860	18850	33
355	20241014	125700	1016512190	18850	18840	18850	18840	28
356	20241014	125600	1015984400	18850	18840	18850	18840	56
357	20241014	125500	1014929040	18830	18830	18830	18830	10
358	20241014	125400	1014740740	18830	18830	18830	18830	24
359	20241014	125300	1014288820	18810	18780	18870	18780	481
360	20241014	125200	1005232500	18770	18790	18790	18750	335
361	20241014	125100	998949620	18800	18840	18840	18800	728
362	20241014	125000	985249340	18840	18840	18840	18840	74
363	20241014	124900	983855180	18840	18840	18840	18840	8
364	20241014	124800	983704460	18850	18820	18850	18820	97
365	20241014	124700	981877120	18830	18900	18900	18830	314
366	20241014	124600	975948540	18910	18930	18940	18910	2099
367	20241014	124500	936208830	18920	18880	18920	18880	2641
368	20241014	124400	886295520	18880	18880	18880	18870	156
369	20241014	124300	883351540	18870	18870	18870	18870	0
370	20241014	124200	883351540	18870	18850	18870	18850	46
371	20241014	124100	882484410	18850	18850	18850	18850	0
372	20241014	124000	882484410	18850	18850	18850	18850	80
373	20241014	123900	880976410	18850	18850	18850	18850	0
374	20241014	123800	880976410	18850	18850	18850	18850	28
375	20241014	123700	880448610	18840	18830	18840	18830	248
376	20241014	123600	875776630	18830	18830	18830	18830	35
377	20241014	123500	875117580	18820	18820	18820	18820	1
378	20241014	123400	875098760	18830	18820	18830	18820	32
379	20241014	123300	874496260	18830	18820	18830	18820	102
380	20241014	123200	872576110	18830	18830	18830	18830	28
381	20241014	123100	872048870	18830	18830	18830	18830	1
382	20241014	123000	872030040	18830	18820	18830	18820	124
383	20241014	122900	869695620	18820	18830	18830	18820	31
384	20241014	122800	869112190	18830	18830	18830	18830	24
385	20241014	122700	868660270	18820	18830	18830	18820	183
386	20241014	122600	865215690	18830	18830	18830	18820	49
387	20241014	122500	864293030	18830	18830	18830	18830	0
388	20241014	122400	864293030	18830	18820	18830	18820	26
389	20241014	122300	863803460	18810	18810	18810	18810	52
390	20241014	122200	862825340	18810	18800	18810	18800	37
391	20241014	122100	862129380	18790	18790	18790	18790	26
392	20241014	122000	861640840	18790	18780	18790	18780	79
393	20241014	121900	860156970	18780	18770	18780	18770	7
394	20241014	121800	860025570	18780	18780	18780	18780	31
395	20241014	121700	859443390	18780	18780	18780	18780	51
396	20241014	121600	858485610	18770	18770	18770	18770	25
397	20241014	121500	858016360	18770	18780	18780	18770	92
398	20241014	121400	856288610	18790	18760	18790	18760	226
399	20241014	121300	852046610	18760	18760	18760	18760	50
400	20241014	121200	851108610	18760	18750	18760	18740	455
401	20241014	121100	842579920	18740	18810	18810	18740	1416
402	20241014	121000	815976480	18820	18820	18820	18810	126
403	20241014	120900	813605740	18820	18820	18820	18820	20
404	20241014	120800	813229340	18830	18830	18830	18820	26
405	20241014	120700	812739770	18820	18830	18830	18820	78
406	20241014	120600	811271060	18800	18830	18830	18780	236
407	20241014	120500	806835350	18840	18860	18870	18840	539
408	20241014	120400	796677490	18850	18840	18850	18840	51
409	20241014	120300	795716640	18830	18820	18830	18820	2
410	20241014	120200	795678990	18800	18800	18810	18790	508
411	20241014	120100	786130600	18820	18880	18880	18820	1162
412	20241014	120000	764222830	18860	18860	18860	18860	1
413	20241014	115900	764203970	18860	18860	18880	18860	131
414	20241014	115800	761730790	18870	18860	18870	18860	2
415	20241014	115700	761693060	18870	18870	18870	18860	38
416	20241014	115600	760976110	18860	18840	18860	18840	8
417	20241014	115500	760825330	18840	18850	18850	18830	77
418	20241014	115400	759374120	18850	18850	18860	18850	186
419	20241014	115300	755867500	18860	18840	18860	18840	21
420	20241014	115200	755471770	18830	18840	18840	18830	11
421	20241014	115100	755264630	18840	18780	18840	18780	121
422	20241014	115000	752987400	18800	18840	18840	18800	123
423	20241014	114900	750672960	18850	18840	18860	18840	28
424	20241014	114800	750145160	18860	18870	18880	18860	289
425	20241014	114700	744691590	18880	18880	18890	18870	990
426	20241014	114600	725999650	18880	18900	18900	18880	368
427	20241014	114500	719047000	18910	18910	18910	18900	43
428	20241014	114400	718233900	18900	18910	18910	18900	155
429	20241014	114300	715302880	18910	18900	18910	18900	30
430	20241014	114200	714735610	18900	18910	18910	18900	4
431	20241014	114100	714659990	18910	18910	18910	18900	79
432	20241014	114000	713166120	18910	18910	18910	18900	17
433	20241014	113900	712844670	18900	18900	18910	18900	31
434	20241014	113800	712258510	18900	18910	18910	18900	82
435	20241014	113700	710707920	18910	18900	18910	18900	27
436	20241014	113600	710197380	18900	18900	18910	18900	4
437	20241014	113500	710121760	18900	18900	18910	18900	28
438	20241014	113400	709592320	18900	18900	18900	18890	44
439	20241014	113300	708760740	18890	18890	18900	18890	34
440	20241014	113200	708118180	18890	18890	18900	18890	8
441	20241014	113100	707967050	18900	18910	18910	18890	188
442	20241014	113000	704412570	18920	18920	18920	18910	6
443	20241014	112900	704299080	18920	18910	18920	18910	27
444	20241014	112800	703788260	18920	18910	18920	18910	55
445	20241014	112700	702747690	18910	18910	18920	18910	29
446	20241014	112600	702199060	18910	18890	18910	18880	133
447	20241014	112500	699686660	18890	18890	18890	18880	131
448	20241014	112400	697212120	18880	18880	18890	18880	154
449	20241014	112300	694304070	18890	18870	18890	18870	134
450	20241014	112200	691772890	18850	18860	18860	18850	42
451	20241014	112100	690981090	18870	18880	18890	18870	120
452	20241014	112000	688715680	18870	18870	18880	18870	6
453	20241014	111900	688602430	18870	18860	18870	18860	29
454	20241014	111800	688055240	18880	18920	18920	18860	495
455	20241014	111700	678693960	18930	18920	18930	18920	28
456	20241014	111600	678163950	18920	18930	18930	18920	58
457	20241014	111500	677066340	18920	18930	18930	18920	67
458	20241014	111400	675798160	18920	18930	18930	18920	56
459	20241014	111300	674738110	18930	18920	18930	18920	22
460	20241014	111200	674321860	18910	18920	18920	18910	149
461	20241014	111100	671503040	18920	18910	18920	18900	3
462	20241014	111000	671446310	18910	18900	18910	18900	46
463	20241014	110900	670576580	18890	18910	18940	18890	340
464	20241014	110800	664151190	18910	18740	18910	18730	10242
465	20241014	110700	471918600	18740	18730	18740	18730	44
466	20241014	110600	471094080	18740	18740	18740	18730	32
467	20241014	110500	470494430	18730	18720	18730	18720	56
468	20241014	110400	469445570	18730	18720	18730	18720	28
469	20241014	110300	468921160	18720	18720	18720	18720	3
470	20241014	110200	468865000	18720	18730	18730	18720	27
471	20241014	110100	468359310	18730	18720	18730	18720	56
472	20241014	110000	467310480	18720	18710	18730	18710	37
473	20241014	105900	466617930	18710	18720	18720	18710	4
474	20241014	105800	466543080	18720	18720	18720	18710	99
475	20241014	105700	464690030	18710	18710	18710	18710	4
476	20241014	105600	464615190	18710	18690	18710	18690	32
477	20241014	105500	464016740	18690	18690	18700	18690	260
478	20241014	105400	459156740	18700	18690	18700	18690	29
479	20241014	105300	458614480	18690	18700	18700	18690	108
480	20241014	105200	456595940	18700	18700	18700	18690	76
481	20241014	105100	455174760	18690	18690	18700	18690	6
482	20241014	105000	455062600	18690	18690	18700	18690	268
483	20241014	104900	450051440	18690	18690	18700	18690	6
484	20241014	104800	449939270	18700	18690	18700	18690	79
485	20241014	104700	448462010	18690	18690	18700	18690	4
486	20241014	104600	448387240	18690	18730	18730	18690	622
487	20241014	104500	436753460	18730	18720	18730	18720	20
488	20241014	104400	436378910	18730	18730	18730	18720	34
489	20241014	104300	435742110	18730	18730	18740	18730	4
490	20241014	104200	435667180	18740	18750	18750	18740	244
491	20241014	104100	431093470	18740	18740	18750	18740	7
492	20241014	104000	430962280	18740	18730	18740	18730	33
493	20241014	103900	430343880	18740	18740	18740	18730	56
494	20241014	103800	429294480	18730	18730	18740	18730	110
495	20241014	103700	427233940	18740	18730	18740	18730	3
496	20241014	103600	427177740	18740	18740	18740	18730	71
497	20241014	103500	425847240	18730	18740	18740	18720	29
498	20241014	103400	425303820	18730	18700	18730	18700	16
499	20241014	103300	425004330	18710	18700	18710	18700	5
500	20241014	103200	424910810	18720	18710	18720	18700	79
501	20241014	103100	423432490	18710	18720	18720	18700	29
502	20241014	103000	422889690	18720	18710	18730	18690	96
503	20241014	102900	421093280	18720	18720	18730	18710	83
504	20241014	102800	419539540	18700	18680	18700	18670	12
505	20241014	102700	419315270	18670	18680	18680	18650	42
506	20241014	102600	418531170	18670	18740	18740	18670	603
507	20241014	102500	407244250	18730	18740	18750	18730	29
508	20241014	102400	406700560	18750	18750	18760	18750	233
509	20241014	102300	402330050	18750	18770	18770	18750	62
510	20241014	102200	401166720	18760	18750	18760	18750	55
511	20241014	102100	400134950	18720	18790	18790	18710	1142
512	20241014	102000	378704380	18790	18780	18800	18770	207
513	20241014	101900	374813550	18770	18730	18790	18720	1581
514	20241014	101800	345174600	18710	18650	18750	18650	2596
515	20241014	101700	296600210	18660	18630	18670	18630	370
516	20241014	101600	289696900	18630	18630	18640	18620	83
517	20241014	101500	288150350	18620	18630	18630	18620	28
518	20241014	101400	287628740	18610	18650	18650	18610	1504
519	20241014	101300	259619890	18660	18650	18660	18650	42
520	20241014	101200	258836340	18650	18650	18660	18650	55
521	20241014	101100	257810090	18650	18660	18660	18650	84
522	20241014	101000	256242670	18660	18670	18680	18660	135
523	20241014	100900	253722240	18670	18660	18680	18660	186
524	20241014	100800	250250470	18660	18660	18660	18660	3
525	20241014	100700	250194490	18670	18670	18680	18660	452
526	20241014	100600	241754960	18670	18670	18680	18670	58
527	20241014	100500	240671560	18680	18680	18680	18670	28
528	20241014	100400	240148550	18670	18680	18680	18670	7
529	20241014	100300	240017830	18670	18670	18680	18670	27
530	20241014	100200	239513500	18680	18670	18680	18670	57
531	20241014	100100	238448790	18680	18670	18680	18670	75
532	20241014	100000	237048250	18670	18670	18680	18670	4
533	20241014	095900	236973560	18680	18670	18680	18670	332
534	20241014	095800	230774380	18680	18670	18680	18670	52
535	20241014	095700	229803520	18680	18670	18680	18670	29
536	20241014	095600	229261850	18680	18680	18680	18670	343
537	20241014	095500	222855710	18680	18640	18680	18640	497
538	20241014	095400	213589350	18640	18640	18640	18640	2
539	20241014	095300	213552070	18640	18640	18640	18630	77
540	20241014	095200	212116800	18640	18630	18640	18630	113
541	20241014	095100	210011600	18640	18640	18640	18640	24
542	20241014	095000	209564240	18640	18640	18640	18640	1
543	20241014	094900	209545600	18630	18630	18630	18630	36
544	20241014	094800	208874920	18630	18630	18630	18630	0
545	20241014	094700	208874920	18630	18630	18630	18630	45
546	20241014	094600	208036570	18630	18630	18630	18630	1
547	20241014	094500	208017940	18630	18630	18630	18610	45
548	20241014	094400	207179880	18610	18610	18610	18610	43
549	20241014	094300	206379650	18630	18620	18630	18610	36
550	20241014	094200	205709110	18610	18610	18610	18610	0
551	20241014	094100	205709110	18610	18630	18630	18610	48
552	20241014	094000	204815370	18630	18630	18630	18630	30
553	20241014	093900	204256470	18630	18640	18640	18630	279
554	20241014	093800	199058680	18640	18640	18640	18640	36
555	20241014	093700	198387640	18640	18640	18640	18640	2
556	20241014	093600	198350360	18640	18610	18640	18610	6
557	20241014	093500	198238570	18620	18610	18620	18610	17
558	20241014	093400	197922180	18610	18610	18610	18610	5
559	20241014	093300	197829130	18610	18610	18610	18610	9
560	20241014	093200	197661640	18600	18600	18600	18600	4
561	20241014	093100	197587240	18580	18580	18580	18580	664
562	20241014	093000	185250120	18570	18570	18570	18570	7
563	20241014	092900	185120130	18570	18590	18590	18570	572
564	20241014	092800	174493310	18590	18630	18630	18590	1083
565	20241014	092700	154342860	18630	18630	18630	18630	0
566	20241014	092600	154342860	18630	18630	18630	18630	1
567	20241014	092500	154324230	18630	18630	18630	18630	37
568	20241014	092400	153634920	18640	18640	18640	18640	4
569	20241014	092300	153560360	18650	18660	18660	18650	18
570	20241014	092200	153224540	18660	18670	18670	18660	246
571	20241014	092100	148632830	18680	18680	18680	18680	259
572	20241014	092000	143794710	18690	18690	18690	18690	1
573	20241014	091900	143776020	18680	18690	18690	18680	257
574	20241014	091800	138975240	18690	18700	18700	18690	170
575	20241014	091700	135797840	18700	18690	18700	18690	2295
576	20241014	091600	92896720	18700	18690	18700	18690	1148
577	20241014	091500	71439940	18670	18690	18690	18670	13
578	20241014	091400	71197210	18690	18680	18690	18670	178
579	20241014	091300	67873810	18690	18700	18700	18690	157
580	20241014	091200	64939390	18700	18700	18700	18700	127
581	20241014	091100	62564490	18700	18600	18700	18600	1074
582	20241014	091000	42558340	18570	18560	18570	18560	46
583	20241014	090900	41704430	18570	18590	18590	18570	146
584	20241014	090800	38991750	18610	18610	18620	18610	348
585	20241014	090700	32515140	18610	18610	18620	18570	334
586	20241014	090600	26299550	18550	18620	18620	18550	38
587	20241014	090500	25594580	18540	18540	18540	18540	1
588	20241014	090400	25576040	18510	18530	18530	18510	100
589	20241014	090300	23724690	18510	18510	18510	18510	0
590	20241014	090200	23724690	18510	18630	18640	18510	218
591	20241014	090100	19673440	18630	18510	18630	18510	32
592	20241014	090000	19079680	18640	18470	18640	18470	1033