KissMeData/138610/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	202500	6463895160	17950	17950	17950	17950	6739
3	20241028	202400	6463895160	17950	17950	17950	17950	0
4	20241028	202300	6463895160	17950	17950	17950	17950	0
5	20241028	202200	6463895160	17950	17950	17950	17950	0
6	20241028	202100	6463895160	17950	17950	17950	17950	0
7	20241028	202000	6463895160	17950	17950	17950	17950	0
8	20241028	201900	6463895160	17950	17950	17950	17950	0
9	20241028	201800	6463895160	17950	17950	17950	17950	0
10	20241028	201700	6463895160	17950	17950	17950	17950	0
11	20241028	201600	6463895160	17950	17950	17950	17950	0
12	20241028	201500	6463895160	17950	17950	17950	17950	0
13	20241028	201400	6463895160	17950	17950	17950	17950	0
14	20241028	201300	6463895160	17950	17950	17950	17950	0
15	20241028	201200	6463895160	17950	17950	17950	17950	0
16	20241028	201100	6463895160	17950	17950	17950	17950	0
17	20241028	201000	6463895160	17950	17950	17950	17950	0
18	20241028	200900	6463895160	17950	17950	17950	17950	0
19	20241028	200800	6463895160	17950	17950	17950	17950	0
20	20241028	200700	6463895160	17950	17950	17950	17950	0
21	20241028	200600	6463895160	17950	17950	17950	17950	0
22	20241028	200500	6463895160	17950	17950	17950	17950	0
23	20241028	200400	6463895160	17950	17950	17950	17950	0
24	20241028	200300	6463895160	17950	17950	17950	17950	0
25	20241028	200200	6463895160	17950	17950	17950	17950	0
26	20241028	200100	6463895160	17950	17950	17950	17950	0
27	20241028	200000	6463895160	17950	17950	17950	17950	0
28	20241028	195900	6463895160	17950	17950	17950	17950	0
29	20241028	195800	6463895160	17950	17950	17950	17950	0
30	20241028	195700	6463895160	17950	17950	17950	17950	0
31	20241028	195600	6463895160	17950	17950	17950	17950	0
32	20241028	195500	6463895160	17950	17950	17950	17950	6739
33	20241028	195400	6463895160	17950	17950	17950	17950	0
34	20241028	195300	6463895160	17950	17950	17950	17950	0
35	20241028	195200	6463895160	17950	17950	17950	17950	0
36	20241028	195100	6463895160	17950	17950	17950	17950	0
37	20241028	195000	6463895160	17950	17950	17950	17950	0
38	20241028	194900	6463895160	17950	17950	17950	17950	0
39	20241028	194800	6463895160	17950	17950	17950	17950	0
40	20241028	194700	6463895160	17950	17950	17950	17950	0
41	20241028	194600	6463895160	17950	17950	17950	17950	0
42	20241028	194500	6463895160	17950	17950	17950	17950	0
43	20241028	194400	6463895160	17950	17950	17950	17950	0
44	20241028	194300	6463895160	17950	17950	17950	17950	0
45	20241028	194200	6463895160	17950	17950	17950	17950	0
46	20241028	194100	6463895160	17950	17950	17950	17950	0
47	20241028	194000	6463895160	17950	17950	17950	17950	0
48	20241028	193900	6463895160	17950	17950	17950	17950	0
49	20241028	193800	6463895160	17950	17950	17950	17950	0
50	20241028	193700	6463895160	17950	17950	17950	17950	0
51	20241028	193600	6463895160	17950	17950	17950	17950	0
52	20241028	193500	6463895160	17950	17950	17950	17950	0
53	20241028	193400	6463895160	17950	17950	17950	17950	0
54	20241028	193300	6463895160	17950	17950	17950	17950	0
55	20241028	193200	6463895160	17950	17950	17950	17950	0
56	20241028	193100	6463895160	17950	17950	17950	17950	0
57	20241028	193000	6463895160	17950	17950	17950	17950	0
58	20241028	192900	6463895160	17950	17950	17950	17950	0
59	20241028	192800	6463895160	17950	17950	17950	17950	0
60	20241028	192700	6463895160	17950	17950	17950	17950	0
61	20241028	192600	6463895160	17950	17950	17950	17950	0
62	20241028	192500	6463895160	17950	17950	17950	17950	6739
63	20241028	192400	6463895160	17950	17950	17950	17950	0
64	20241028	192300	6463895160	17950	17950	17950	17950	0
65	20241028	192200	6463895160	17950	17950	17950	17950	0
66	20241028	192100	6463895160	17950	17950	17950	17950	0
67	20241028	192000	6463895160	17950	17950	17950	17950	0
68	20241028	191900	6463895160	17950	17950	17950	17950	0
69	20241028	191800	6463895160	17950	17950	17950	17950	0
70	20241028	191700	6463895160	17950	17950	17950	17950	0
71	20241028	191600	6463895160	17950	17950	17950	17950	0
72	20241028	191500	6463895160	17950	17950	17950	17950	0
73	20241028	191400	6463895160	17950	17950	17950	17950	0
74	20241028	191300	6463895160	17950	17950	17950	17950	0
75	20241028	191200	6463895160	17950	17950	17950	17950	0
76	20241028	191100	6463895160	17950	17950	17950	17950	0
77	20241028	191000	6463895160	17950	17950	17950	17950	0
78	20241028	190900	6463895160	17950	17950	17950	17950	0
79	20241028	190800	6463895160	17950	17950	17950	17950	0
80	20241028	190700	6463895160	17950	17950	17950	17950	0
81	20241028	190600	6463895160	17950	17950	17950	17950	0
82	20241028	190500	6463895160	17950	17950	17950	17950	0
83	20241028	190400	6463895160	17950	17950	17950	17950	0
84	20241028	190300	6463895160	17950	17950	17950	17950	0
85	20241028	190200	6463895160	17950	17950	17950	17950	0
86	20241028	190100	6463895160	17950	17950	17950	17950	0
87	20241028	190000	6463895160	17950	17950	17950	17950	0
88	20241028	185900	6463895160	17950	17950	17950	17950	0
89	20241028	185800	6463895160	17950	17950	17950	17950	0
90	20241028	185700	6463895160	17950	17950	17950	17950	0
91	20241028	185600	6463895160	17950	17950	17950	17950	0
92	20241028	185500	6463895160	17950	17950	17950	17950	6739
93	20241028	185400	6463895160	17950	17950	17950	17950	0
94	20241028	185300	6463895160	17950	17950	17950	17950	0
95	20241028	185200	6463895160	17950	17950	17950	17950	0
96	20241028	185100	6463895160	17950	17950	17950	17950	0
97	20241028	185000	6463895160	17950	17950	17950	17950	0
98	20241028	184900	6463895160	17950	17950	17950	17950	0
99	20241028	184800	6463895160	17950	17950	17950	17950	0
100	20241028	184700	6463895160	17950	17950	17950	17950	0
101	20241028	184600	6463895160	17950	17950	17950	17950	0
102	20241028	184500	6463895160	17950	17950	17950	17950	0
103	20241028	184400	6463895160	17950	17950	17950	17950	0
104	20241028	184300	6463895160	17950	17950	17950	17950	0
105	20241028	184200	6463895160	17950	17950	17950	17950	0
106	20241028	184100	6463895160	17950	17950	17950	17950	0
107	20241028	184000	6463895160	17950	17950	17950	17950	0
108	20241028	183900	6463895160	17950	17950	17950	17950	0
109	20241028	183800	6463895160	17950	17950	17950	17950	0
110	20241028	183700	6463895160	17950	17950	17950	17950	0
111	20241028	183600	6463895160	17950	17950	17950	17950	0
112	20241028	183500	6463895160	17950	17950	17950	17950	0
113	20241028	183400	6463895160	17950	17950	17950	17950	0
114	20241028	183300	6463895160	17950	17950	17950	17950	0
115	20241028	183200	6463895160	17950	17950	17950	17950	0
116	20241028	183100	6463895160	17950	17950	17950	17950	0
117	20241028	183000	6463895160	17950	17950	17950	17950	0
118	20241028	182900	6463895160	17950	17950	17950	17950	0
119	20241028	182800	6463895160	17950	17950	17950	17950	0
120	20241028	182700	6463895160	17950	17950	17950	17950	0
121	20241028	182600	6463895160	17950	17950	17950	17950	0
122	20241028	182500	6463895160	17950	17950	17950	17950	6739
123	20241028	182400	6463895160	17950	17950	17950	17950	0
124	20241028	182300	6463895160	17950	17950	17950	17950	0
125	20241028	182200	6463895160	17950	17950	17950	17950	0
126	20241028	182100	6463895160	17950	17950	17950	17950	0
127	20241028	182000	6463895160	17950	17950	17950	17950	0
128	20241028	181900	6463895160	17950	17950	17950	17950	0
129	20241028	181800	6463895160	17950	17950	17950	17950	0
130	20241028	181700	6463895160	17950	17950	17950	17950	0
131	20241028	181600	6463895160	17950	17950	17950	17950	0
132	20241028	181500	6463895160	17950	17950	17950	17950	0
133	20241028	181400	6463895160	17950	17950	17950	17950	0
134	20241028	181300	6463895160	17950	17950	17950	17950	0
135	20241028	181200	6463895160	17950	17950	17950	17950	0
136	20241028	181100	6463895160	17950	17950	17950	17950	0
137	20241028	181000	6463895160	17950	17950	17950	17950	0
138	20241028	180900	6463895160	17950	17950	17950	17950	0
139	20241028	180800	6463895160	17950	17950	17950	17950	0
140	20241028	180700	6463895160	17950	17950	17950	17950	0
141	20241028	180600	6463895160	17950	17950	17950	17950	0
142	20241028	180500	6463895160	17950	17950	17950	17950	0
143	20241028	180400	6463895160	17950	17950	17950	17950	0
144	20241028	180300	6463895160	17950	17950	17950	17950	0
145	20241028	180200	6463895160	17950	17950	17950	17950	0
146	20241028	180100	6463895160	17950	17950	17950	17950	0
147	20241028	180000	6463895160	17950	17950	17950	17950	0
148	20241028	175900	6463895160	17950	17950	17950	17950	0
149	20241028	175800	6463895160	17950	17950	17950	17950	0
150	20241028	175700	6463895160	17950	17950	17950	17950	0
151	20241028	175600	6463895160	17950	17950	17950	17950	0
152	20241028	175500	6463895160	17950	17950	17950	17950	6739
153	20241028	175400	6463895160	17950	17950	17950	17950	0
154	20241028	175300	6463895160	17950	17950	17950	17950	0
155	20241028	175200	6463895160	17950	17950	17950	17950	0
156	20241028	175100	6463895160	17950	17950	17950	17950	0
157	20241028	175000	6463895160	17950	17950	17950	17950	0
158	20241028	174900	6463895160	17950	17950	17950	17950	0
159	20241028	174800	6463895160	17950	17950	17950	17950	0
160	20241028	174700	6463895160	17950	17950	17950	17950	0
161	20241028	174600	6463895160	17950	17950	17950	17950	0
162	20241028	174500	6463895160	17950	17950	17950	17950	0
163	20241028	174400	6463895160	17950	17950	17950	17950	0
164	20241028	174300	6463895160	17950	17950	17950	17950	0
165	20241028	174200	6463895160	17950	17950	17950	17950	0
166	20241028	174100	6463895160	17950	17950	17950	17950	0
167	20241028	174000	6463895160	17950	17950	17950	17950	0
168	20241028	173900	6463895160	17950	17950	17950	17950	0
169	20241028	173800	6463895160	17950	17950	17950	17950	0
170	20241028	173700	6463895160	17950	17950	17950	17950	0
171	20241028	173600	6463895160	17950	17950	17950	17950	0
172	20241028	173500	6463895160	17950	17950	17950	17950	0
173	20241028	173400	6463895160	17950	17950	17950	17950	0
174	20241028	173300	6463895160	17950	17950	17950	17950	0
175	20241028	173200	6463895160	17950	17950	17950	17950	0
176	20241028	173100	6463895160	17950	17950	17950	17950	0
177	20241028	173000	6463895160	17950	17950	17950	17950	0
178	20241028	172900	6463895160	17950	17950	17950	17950	0
179	20241028	172800	6463895160	17950	17950	17950	17950	0
180	20241028	172700	6463895160	17950	17950	17950	17950	0
181	20241028	172600	6463895160	17950	17950	17950	17950	0
182	20241028	172500	6463895160	17950	17950	17950	17950	6739
183	20241028	172400	6463895160	17950	17950	17950	17950	0
184	20241028	172300	6463895160	17950	17950	17950	17950	0
185	20241028	172200	6463895160	17950	17950	17950	17950	0
186	20241028	172100	6463895160	17950	17950	17950	17950	0
187	20241028	172000	6463895160	17950	17950	17950	17950	0
188	20241028	171900	6463895160	17950	17950	17950	17950	0
189	20241028	171800	6463895160	17950	17950	17950	17950	0
190	20241028	171700	6463895160	17950	17950	17950	17950	0
191	20241028	171600	6463895160	17950	17950	17950	17950	0
192	20241028	171500	6463895160	17950	17950	17950	17950	0
193	20241028	171400	6463895160	17950	17950	17950	17950	0
194	20241028	171300	6463895160	17950	17950	17950	17950	0
195	20241028	171200	6463895160	17950	17950	17950	17950	0
196	20241028	171100	6463895160	17950	17950	17950	17950	0
197	20241028	171000	6463895160	17950	17950	17950	17950	0
198	20241028	170900	6463895160	17950	17950	17950	17950	0
199	20241028	170800	6463895160	17950	17950	17950	17950	0
200	20241028	170700	6463895160	17950	17950	17950	17950	0
201	20241028	170600	6463895160	17950	17950	17950	17950	0
202	20241028	170500	6463895160	17950	17950	17950	17950	0
203	20241028	170400	6463895160	17950	17950	17950	17950	0
204	20241028	170300	6463895160	17950	17950	17950	17950	0
205	20241028	170200	6463895160	17950	17950	17950	17950	0
206	20241028	170100	6463895160	17950	17950	17950	17950	0
207	20241028	170000	6463895160	17950	17950	17950	17950	0
208	20241028	165900	6463895160	17950	17950	17950	17950	0
209	20241028	165800	6463895160	17950	17950	17950	17950	0
210	20241028	165700	6463895160	17950	17950	17950	17950	0
211	20241028	165600	6463895160	17950	17950	17950	17950	0
212	20241028	165500	6463895160	17950	17950	17950	17950	6739
213	20241028	165400	6463895160	17950	17950	17950	17950	0
214	20241028	165300	6463895160	17950	17950	17950	17950	0
215	20241028	165200	6463895160	17950	17950	17950	17950	0
216	20241028	165100	6463895160	17950	17950	17950	17950	0
217	20241028	165000	6463895160	17950	17950	17950	17950	0
218	20241028	164900	6463895160	17950	17950	17950	17950	0
219	20241028	164800	6463895160	17950	17950	17950	17950	0
220	20241028	164700	6463895160	17950	17950	17950	17950	0
221	20241028	164600	6463895160	17950	17950	17950	17950	0
222	20241028	164500	6463895160	17950	17950	17950	17950	0
223	20241028	164400	6463895160	17950	17950	17950	17950	0
224	20241028	164300	6463895160	17950	17950	17950	17950	0
225	20241028	164200	6463895160	17950	17950	17950	17950	0
226	20241028	164100	6463895160	17950	17950	17950	17950	0
227	20241028	164000	6463895160	17950	17950	17950	17950	0
228	20241028	163900	6463895160	17950	17950	17950	17950	0
229	20241028	163800	6463895160	17950	17950	17950	17950	0
230	20241028	163700	6463895160	17950	17950	17950	17950	0
231	20241028	163600	6463895160	17950	17950	17950	17950	0
232	20241028	163500	6463895160	17950	17950	17950	17950	0
233	20241028	163400	6463895160	17950	17950	17950	17950	0
234	20241028	163300	6463895160	17950	17950	17950	17950	0
235	20241028	163200	6463895160	17950	17950	17950	17950	0
236	20241028	163100	6463895160	17950	17950	17950	17950	0
237	20241028	163000	6463895160	17950	17950	17950	17950	0
238	20241028	162900	6463895160	17950	17950	17950	17950	0
239	20241028	162800	6463895160	17950	17950	17950	17950	0
240	20241028	162700	6463895160	17950	17950	17950	17950	0
241	20241028	162600	6463895160	17950	17950	17950	17950	0
242	20241028	162500	6463895160	17950	17950	17950	17950	6739
243	20241028	162400	6463895160	17950	17950	17950	17950	0
244	20241028	162300	6463895160	17950	17950	17950	17950	0
245	20241028	162200	6463895160	17950	17950	17950	17950	0
246	20241028	162100	6463895160	17950	17950	17950	17950	0
247	20241028	162000	6463895160	17950	17950	17950	17950	0
248	20241028	161900	6463895160	17950	17950	17950	17950	0
249	20241028	161800	6463895160	17950	17950	17950	17950	0
250	20241028	161700	6463895160	17950	17950	17950	17950	0
251	20241028	161600	6463895160	17950	17950	17950	17950	0
252	20241028	161500	6463895160	17950	17950	17950	17950	0
253	20241028	161400	6463895160	17950	17950	17950	17950	0
254	20241028	161300	6463895160	17950	17950	17950	17950	0
255	20241028	161200	6463895160	17950	17950	17950	17950	0
256	20241028	161100	6463895160	17950	17950	17950	17950	0
257	20241028	161000	6463895160	17950	17950	17950	17950	0
258	20241028	160900	6463895160	17950	17950	17950	17950	0
259	20241028	160800	6463895160	17950	17950	17950	17950	0
260	20241028	160700	6463895160	17950	17950	17950	17950	0
261	20241028	160600	6463895160	17950	17950	17950	17950	0
262	20241028	160500	6463895160	17950	17950	17950	17950	0
263	20241028	160400	6463895160	17950	17950	17950	17950	0
264	20241028	160300	6463895160	17950	17950	17950	17950	0
265	20241028	160200	6463895160	17950	17950	17950	17950	0
266	20241028	160100	6463895160	17950	17950	17950	17950	0
267	20241028	160000	6463895160	17950	17950	17950	17950	0
268	20241028	155900	6463895160	17950	17950	17950	17950	0
269	20241028	155800	6463895160	17950	17950	17950	17950	0
270	20241028	155700	6463895160	17950	17950	17950	17950	0
271	20241028	155600	6463895160	17950	17950	17950	17950	0
272	20241028	155500	6463895160	17950	17950	17950	17950	6739
273	20241028	155400	6463895160	17950	17950	17950	17950	0
274	20241028	155300	6463895160	17950	17950	17950	17950	0
275	20241028	155200	6463895160	17950	17950	17950	17950	0
276	20241028	155100	6463895160	17950	17950	17950	17950	0
277	20241028	155000	6463895160	17950	17950	17950	17950	0
278	20241028	154900	6463895160	17950	17950	17950	17950	0
279	20241028	154800	6463895160	17950	17950	17950	17950	0
280	20241028	154700	6463895160	17950	17950	17950	17950	0
281	20241028	154600	6463895160	17950	17950	17950	17950	0
282	20241028	154500	6463895160	17950	17950	17950	17950	0
283	20241028	154400	6463895160	17950	17950	17950	17950	0
284	20241028	154300	6463895160	17950	17950	17950	17950	0
285	20241028	154200	6463895160	17950	17950	17950	17950	0
286	20241028	154100	6463895160	17950	17950	17950	17950	0
287	20241028	154000	6463895160	17950	17950	17950	17950	0
288	20241028	153900	6463895160	17950	17950	17950	17950	0
289	20241028	153800	6463895160	17950	17950	17950	17950	0
290	20241028	153700	6463895160	17950	17950	17950	17950	0
291	20241028	153600	6463895160	17950	17950	17950	17950	0
292	20241028	153500	6463895160	17950	17950	17950	17950	0
293	20241028	153400	6463895160	17950	17950	17950	17950	0
294	20241028	153300	6463895160	17950	17950	17950	17950	0
295	20241028	153200	6463895160	17950	17950	17950	17950	0
296	20241028	153100	6463895160	17950	17950	17950	17950	0
297	20241028	153000	6463895160	17950	17950	17950	17950	6739
298	20241028	152900	6342930110	17990	17990	17990	17990	0
299	20241028	152800	6342930110	17990	17990	17990	17990	0
300	20241028	152700	6342930110	17990	17990	17990	17990	0
301	20241028	152600	6342930110	17990	17990	17990	17990	0
302	20241028	152500	6342930110	17990	17990	17990	17990	0
303	20241028	152400	6342930110	17990	17990	17990	17990	0
304	20241028	152300	6342930110	17990	17990	17990	17990	0
305	20241028	152200	6342930110	17990	17990	17990	17990	0
306	20241028	152100	6342930110	17990	17990	17990	17990	0
307	20241028	152000	6342930110	17990	17990	17990	17990	0
308	20241028	151900	6342930110	17990	17990	18000	17990	165
309	20241028	151800	6339961750	18000	17990	18000	17990	490
310	20241028	151700	6331143070	17990	17980	17990	17970	470
311	20241028	151600	6322694110	17970	17970	17990	17960	678
312	20241028	151500	6310510790	17960	17970	18000	17960	243
313	20241028	151400	6306144260	17970	17990	18000	17970	218
314	20241028	151300	6302224050	17990	17990	17990	17990	164
315	20241028	151200	6299273690	17960	18000	18000	17960	1008
316	20241028	151100	6281151700	18000	17990	18000	17990	447
317	20241028	151000	6273106640	17990	18000	18000	17990	539
318	20241028	150900	6263407090	18020	18000	18020	18000	408
319	20241028	150800	6256062570	18000	18020	18020	17990	168
320	20241028	150700	6253037750	18020	18020	18020	18020	12
321	20241028	150600	6252821510	18030	17980	18030	17980	482
322	20241028	150500	6244148030	17980	18020	18020	17980	427
323	20241028	150400	6236464110	18010	18020	18020	17990	502
324	20241028	150300	6227423170	18020	18010	18020	18010	282
325	20241028	150200	6222342090	18000	18000	18000	18000	0
326	20241028	150100	6222342090	18000	18000	18020	18000	17
327	20241028	150000	6222036050	18000	18010	18020	18000	83
328	20241028	145900	6220541550	18010	17990	18010	17990	287
329	20241028	145800	6215376320	18000	17990	18000	17990	187
330	20241028	145700	6212012090	17990	17980	17990	17980	11
331	20241028	145600	6211814300	17980	18010	18030	17980	624
332	20241028	145500	6200591370	18030	17990	18030	17990	338
333	20241028	145400	6194506000	17990	17980	17990	17980	222
334	20241028	145300	6190513990	17980	17960	17980	17960	875
335	20241028	145200	6174790010	17970	17970	17970	17960	518
336	20241028	145100	6165483550	17980	17990	18000	17980	775
337	20241028	145000	6151541020	17990	17980	17990	17980	113
338	20241028	144900	6149509030	17990	17990	18000	17990	739
339	20241028	144800	6136208390	17990	17990	18000	17990	132
340	20241028	144700	6133833010	17990	17990	17990	17980	184
341	20241028	144600	6130524620	17990	17990	18010	17970	2882
342	20241028	144500	6078699570	17990	18040	18040	17990	2629
343	20241028	144400	6031365100	18040	18040	18090	18030	137
344	20241028	144300	6028893570	18040	18080	18080	18040	596
345	20241028	144200	6018133010	18080	18100	18100	18080	6
346	20241028	144100	6018024510	18080	18070	18090	18070	310
347	20241028	144000	6012421340	18070	18080	18080	18060	1087
348	20241028	143900	5992782810	18080	18070	18080	18070	158
349	20241028	143800	5989927050	18070	18080	18080	18070	153
350	20241028	143700	5987161130	18080	18080	18080	18070	558
351	20241028	143600	5977075380	18080	18080	18080	18080	26
352	20241028	143500	5976605300	18090	18070	18090	18070	110
353	20241028	143400	5974617500	18080	18080	18090	18060	240
354	20241028	143300	5970278240	18070	18060	18070	18060	277
355	20241028	143200	5965273850	18080	18060	18080	18060	251
356	20241028	143100	5960738790	18070	18080	18080	18070	109
357	20241028	143000	5958768370	18080	18060	18110	18060	893
358	20241028	142900	5942619290	18070	18080	18080	18070	265
359	20241028	142800	5937829720	18100	18110	18110	18100	27
360	20241028	142700	5937341010	18100	18100	18100	18100	108
361	20241028	142600	5935386210	18100	18080	18100	18080	261
362	20241028	142500	5930664350	18080	18100	18100	18080	207
363	20241028	142400	5926920080	18100	18130	18130	18100	105
364	20241028	142300	5925018230	18130	18140	18140	18130	38
365	20241028	142200	5924329060	18140	18150	18150	18140	50
366	20241028	142100	5923422050	18140	18140	18150	18140	109
367	20241028	142000	5921444720	18150	18140	18150	18120	264
368	20241028	141900	5916654990	18150	18130	18150	18120	140
369	20241028	141800	5914114650	18130	18130	18130	18130	2
370	20241028	141700	5914078390	18130	18110	18130	18090	301
371	20241028	141600	5908631430	18090	18060	18100	18060	463
372	20241028	141500	5900253710	18060	18060	18060	18050	809
373	20241028	141400	5885646820	18070	18140	18140	18070	3990
374	20241028	141300	5813439280	18140	18130	18140	18120	217
375	20241028	141200	5809503420	18150	18130	18150	18130	64
376	20241028	141100	5808341960	18130	18130	18130	18120	2319
377	20241028	141000	5766298660	18130	18170	18170	18130	879
378	20241028	140900	5750346670	18170	18160	18170	18160	96
379	20241028	140800	5748603290	18170	18220	18230	18170	358
380	20241028	140700	5742095400	18200	18230	18230	18200	61
381	20241028	140600	5740984990	18230	18230	18240	18230	171
382	20241028	140500	5737866100	18230	18190	18250	18190	770
383	20241028	140400	5723824780	18170	18160	18170	18160	217
384	20241028	140300	5719882290	18150	18140	18160	18140	527
385	20241028	140200	5710320530	18140	18160	18160	18140	90
386	20241028	140100	5708687370	18160	18160	18160	18160	159
387	20241028	140000	5705799930	18160	18170	18170	18140	1322
388	20241028	135900	5681794900	18200	18180	18200	18180	297
389	20241028	135800	5676393070	18170	18170	18170	18170	1
390	20241028	135700	5676374900	18170	18190	18200	18170	352
391	20241028	135600	5669975970	18200	18210	18210	18200	183
392	20241028	135500	5666644190	18210	18180	18210	18180	698
393	20241028	135400	5653941710	18150	18160	18160	18150	481
394	20241028	135300	5645207840	18170	18180	18180	18160	199
395	20241028	135200	5641591390	18180	18180	18180	18170	377
396	20241028	135100	5634739710	18180	18200	18200	18180	167
397	20241028	135000	5631701100	18190	18200	18200	18190	219
398	20241028	134900	5627715710	18200	18220	18220	18200	732
399	20241028	134800	5614384390	18230	18210	18240	18210	1490
400	20241028	134700	5587226470	18250	18160	18250	18160	2259
401	20241028	134600	5546120840	18160	18160	18170	18160	740
402	20241028	134500	5532676130	18150	18110	18160	18100	927
403	20241028	134400	5515863640	18090	18100	18100	18090	208
404	20241028	134300	5512098900	18110	18110	18130	18090	814
405	20241028	134200	5497359040	18100	18100	18100	18100	0
406	20241028	134100	5497359040	18100	18070	18100	18070	220
407	20241028	134000	5493383050	18060	18100	18100	18060	427
408	20241028	133900	5485668630	18130	18150	18150	18120	1950
409	20241028	133800	5450307820	18140	18150	18150	18130	231
410	20241028	133700	5446117050	18150	18050	18150	18050	838
411	20241028	133600	5430938590	18050	18010	18070	18000	1300
412	20241028	133500	5407500820	18020	18040	18040	18020	808
413	20241028	133400	5392931630	18050	18050	18050	18040	21
414	20241028	133300	5392552590	18050	18050	18050	18040	141
415	20241028	133200	5390008550	18040	18060	18060	18040	159
416	20241028	133100	5387138970	18060	18060	18070	18060	305
417	20241028	133000	5381630280	18070	18060	18070	18060	324
418	20241028	132900	5375778810	18070	18090	18090	18070	416
419	20241028	132800	5368260800	18080	18080	18090	18080	22
420	20241028	132700	5367862860	18080	18110	18110	18080	570
421	20241028	132600	5357545850	18120	18130	18150	18120	354
422	20241028	132500	5351126800	18130	18120	18170	18120	1469
423	20241028	132400	5324472280	18120	18060	18130	18060	2037
424	20241028	132300	5287615780	18060	18050	18060	18050	54
425	20241028	132200	5286641070	18050	18050	18050	18050	125
426	20241028	132100	5284384820	18060	18070	18070	18060	329
427	20241028	132000	5278440830	18070	18080	18080	18070	257
428	20241028	131900	5273796040	18080	18060	18080	18060	602
429	20241028	131800	5262919200	18060	18030	18060	18030	62
430	20241028	131700	5261800220	18070	18040	18070	18000	1158
431	20241028	131600	5240930100	18040	17990	18070	17990	1744
432	20241028	131500	5209456200	17990	17990	17990	17990	66
433	20241028	131400	5208268860	18000	18030	18060	18000	264
434	20241028	131300	5203507530	18060	17950	18060	17950	1308
435	20241028	131200	5179982900	17950	18000	18000	17950	599
436	20241028	131100	5169211310	18000	18000	18000	18000	99
437	20241028	131000	5167429310	18020	18040	18040	18010	522
438	20241028	130900	5158024780	18040	18040	18060	18040	302
439	20241028	130800	5152573680	18040	18020	18040	18020	218
440	20241028	130700	5148644900	18020	18040	18040	18010	582
441	20241028	130600	5138159400	18040	18080	18080	18030	227
442	20241028	130500	5134060790	18100	18150	18150	18050	1609
443	20241028	130400	5104953210	18150	17990	18150	17990	2750
444	20241028	130300	5055253690	17990	17910	17990	17910	2174
445	20241028	130200	5016265880	17880	17870	17880	17870	350
446	20241028	130100	5010008600	17870	17870	17870	17870	106
447	20241028	130000	5008114380	17860	17870	17870	17840	1397
448	20241028	125900	4983166670	17880	17930	17940	17870	1865
449	20241028	125800	4949788650	17930	17930	17940	17930	133
450	20241028	125700	4947402950	17930	17910	17930	17900	342
451	20241028	125600	4941280890	17910	17880	17910	17880	802
452	20241028	125500	4926932400	17860	17860	17860	17860	11
453	20241028	125400	4926735940	17850	17880	17880	17850	701
454	20241028	125300	4914214540	17880	17880	17880	17880	10
455	20241028	125200	4914035740	17890	17890	17890	17890	35
456	20241028	125100	4913409590	17890	17880	17890	17880	161
457	20241028	125000	4910530580	17880	17900	17900	17880	422
458	20241028	124900	4902982990	17900	17900	17900	17900	79
459	20241028	124800	4901568890	17900	17890	17950	17890	88
460	20241028	124700	4899991310	17950	17890	17950	17880	2843
461	20241028	124600	4849039630	17900	17860	17900	17860	852
462	20241028	124500	4833812120	17850	17850	17860	17850	565
463	20241028	124400	4823725860	17850	17850	17850	17850	65
464	20241028	124300	4822565610	17860	17840	17860	17820	1098
465	20241028	124200	4802976340	17840	17810	17840	17810	229
466	20241028	124100	4798892820	17810	17770	17810	17770	475
467	20241028	124000	4790443240	17780	17780	17790	17750	368
468	20241028	123900	4783906510	17750	17760	17800	17750	307
469	20241028	123800	4778446810	17750	17770	17770	17750	371
470	20241028	123700	4771860720	17750	17760	17770	17750	834
471	20241028	123600	4757051120	17760	17770	17770	17760	154
472	20241028	123500	4754314640	17770	17770	17770	17760	773
473	20241028	123400	4740584670	17780	17770	17780	17760	488
474	20241028	123300	4731912730	17780	17780	17780	17780	309
475	20241028	123200	4726418710	17770	17790	17790	17770	1135
476	20241028	123100	4706244850	17790	17800	17800	17790	101
477	20241028	123000	4704447270	17790	17790	17790	17790	50
478	20241028	122900	4703557770	17790	17800	17800	17790	176
479	20241028	122800	4700426250	17790	17800	17800	17790	398
480	20241028	122700	4693343250	17800	17810	17810	17800	308
481	20241028	122600	4687860710	17810	17810	17810	17810	0
482	20241028	122500	4687860710	17810	17810	17810	17810	5
483	20241028	122400	4687771660	17800	17800	17800	17800	213
484	20241028	122300	4683980260	17780	17780	17780	17780	50
485	20241028	122200	4683091260	17780	17780	17790	17780	275
486	20241028	122100	4678199980	17770	17780	17800	17770	831
487	20241028	122000	4663422100	17780	17790	17790	17780	355
488	20241028	121900	4657108700	17790	17790	17790	17790	11
489	20241028	121800	4656913010	17780	17790	17800	17780	1033
490	20241028	121700	4638540530	17790	17800	17810	17790	686
491	20241028	121600	4626335890	17790	17800	17800	17790	440
492	20241028	121500	4618505440	17800	17790	17800	17790	365
493	20241028	121400	4612010980	17800	17810	17810	17800	1675
494	20241028	121300	4582194460	17820	17820	17820	17810	745
495	20241028	121200	4568924570	17820	17830	17830	17820	130
496	20241028	121100	4566607910	17830	17830	17830	17830	324
497	20241028	121000	4560830990	17830	17820	17830	17810	480
498	20241028	120900	4552275210	17820	17820	17830	17810	229
499	20241028	120800	4548194430	17830	17840	17840	17830	450
500	20241028	120700	4540169930	17840	17840	17840	17840	205
501	20241028	120600	4536512730	17840	17840	17840	17840	15
502	20241028	120500	4536245130	17870	17820	17870	17820	68
503	20241028	120400	4535031540	17820	17810	17820	17800	407
504	20241028	120300	4527783720	17800	17800	17820	17800	810
505	20241028	120200	4513361880	17800	17790	17800	17790	68
506	20241028	120100	4512152020	17790	17800	17800	17790	370
507	20241028	120000	4505569620	17800	17800	17810	17800	1061
508	20241028	115900	4486683760	17800	17830	17830	17800	1036
509	20241028	115800	4468236520	17830	17830	17830	17820	94
510	20241028	115700	4466560740	17830	17840	17840	17830	39
511	20241028	115600	4465865160	17840	17810	17840	17810	14
512	20241028	115500	4465615720	17810	17810	17810	17800	442
513	20241028	115400	4457745470	17810	17810	17810	17810	559
514	20241028	115300	4447789680	17810	17810	17810	17800	244
515	20241028	115200	4443445490	17800	17830	17840	17800	3851
516	20241028	115100	4374865470	17840	17840	17840	17840	1131
517	20241028	115000	4354688430	17850	17850	17850	17840	345
518	20241028	114900	4348531980	17860	17840	17870	17840	91
519	20241028	114800	4346906790	17840	17870	17870	17840	1890
520	20241028	114700	4313155800	17870	17870	17870	17870	209
521	20241028	114600	4309420970	17870	17870	17870	17870	135
522	20241028	114500	4307008520	17860	17870	17870	17860	243
523	20241028	114400	4302667910	17870	17860	17870	17860	293
524	20241028	114300	4297434810	17850	17880	17880	17840	1294
525	20241028	114200	4274329700	17880	17870	17880	17870	151
526	20241028	114100	4271631320	17870	17870	17890	17850	705
527	20241028	114000	4259039890	17860	17830	17860	17830	1274
528	20241028	113900	4236310450	17830	17830	17830	17820	357
529	20241028	113800	4229945240	17810	17820	17820	17810	28
530	20241028	113700	4229446520	17810	17820	17820	17810	154
531	20241028	113600	4226703460	17820	17820	17820	17810	647
532	20241028	113500	4215175690	17830	17830	17830	17820	313
533	20241028	113400	4209597910	17830	17830	17840	17820	500
534	20241028	113300	4200683650	17820	17820	17830	17820	112
535	20241028	113200	4198687710	17820	17830	17830	17820	235
536	20241028	113100	4194499560	17830	17830	17840	17810	205
537	20241028	113000	4190846370	17830	17840	17840	17800	2666
538	20241028	112900	4143336930	17840	17850	17860	17840	1032
539	20241028	112800	4124920890	17860	17850	17860	17850	769
540	20241028	112700	4111193840	17850	17850	17870	17850	368
541	20241028	112600	4104621280	17850	17870	17880	17850	891
542	20241028	112500	4088707630	17880	17870	17890	17860	451
543	20241028	112400	4080651290	17860	17850	17900	17850	1044
544	20241028	112300	4061992370	17860	17920	17920	17860	6864
545	20241028	112200	3939214800	17910	17920	17920	17910	37
546	20241028	112100	3938551930	17910	17920	17920	17910	375
547	20241028	112000	3931834700	17910	17910	17910	17910	2
548	20241028	111900	3931798880	17920	17940	17940	17920	322
549	20241028	111800	3926028200	17950	17930	17950	17930	135
550	20241028	111700	3923605300	17930	17920	17930	17920	504
551	20241028	111600	3914572780	17920	17920	17920	17920	73
552	20241028	111500	3913264620	17920	17910	17920	17910	253
553	20241028	111400	3908733360	17910	17910	17920	17910	267
554	20241028	111300	3903951020	17910	17920	17920	17910	329
555	20241028	111200	3898058220	17910	17910	17930	17910	1021
556	20241028	111100	3879771610	17910	17920	17920	17910	571
557	20241028	111000	3869544590	17940	17940	17940	17930	86
558	20241028	110900	3868002100	17930	17920	17930	17920	31
559	20241028	110800	3867446570	17910	17940	17950	17910	2017
560	20241028	110700	3831286950	17940	17940	17940	17940	0
561	20241028	110600	3831286950	17940	17950	17950	17940	432
562	20241028	110500	3823534360	17960	17970	17970	17960	65
563	20241028	110400	3822366840	17970	17970	17970	17950	309
564	20241028	110300	3816818610	17970	17970	17970	17970	143
565	20241028	110200	3814248900	17970	17950	17970	17950	132
566	20241028	110100	3811876900	17970	17950	17970	17950	135
567	20241028	110000	3809453550	17950	17980	17980	17950	1075
568	20241028	105900	3790152230	18000	17970	18000	17970	1308
569	20241028	105800	3766613550	17980	17970	17980	17970	21
570	20241028	105700	3766236160	17970	17960	17970	17950	81
571	20241028	105600	3764781940	17960	17970	17980	17960	228
572	20241028	105500	3760685850	17960	17950	17970	17950	218
573	20241028	105400	3756770540	17950	17980	17980	17930	281
574	20241028	105300	3751727430	17980	17950	17980	17930	3372
575	20241028	105200	3691165270	17950	17930	17950	17930	80
576	20241028	105100	3689729400	17930	17970	17970	17930	255
577	20241028	105000	3685153480	17950	17910	17960	17910	695
578	20241028	104900	3672677140	17900	17920	17920	17900	2201
579	20241028	104800	3633238420	17900	17930	17930	17900	4367
580	20241028	104700	3555028690	17930	17980	17980	17930	4275
581	20241028	104600	3478237900	17990	18020	18020	17990	6301
582	20241028	104500	3364789890	18020	18020	18020	18020	35
583	20241028	104400	3364159190	18020	18030	18030	18020	177
584	20241028	104300	3360969590	18020	18030	18030	18010	627
585	20241028	104200	3349670150	18030	18020	18040	18020	501
586	20241028	104100	3340636720	18020	18030	18030	18010	1402
587	20241028	104000	3315383330	18030	18010	18030	18010	119
588	20241028	103900	3313239350	18020	18030	18030	18020	53
589	20241028	103800	3312284260	18020	18020	18030	18010	517
590	20241028	103700	3302970540	18020	18020	18020	18020	532
591	20241028	103600	3293383900	18020	18030	18030	18020	467
592	20241028	103500	3284967460	18040	18020	18040	18020	354
593	20241028	103400	3278583110	18020	18030	18030	18020	171
594	20241028	103300	3275501420	18020	18030	18030	18020	504
595	20241028	103200	3266416510	18030	18050	18070	18030	1679
596	20241028	103100	3236135080	18050	18050	18050	18040	687
597	20241028	103000	3223739390	18040	18070	18070	18040	494
598	20241028	102900	3214820560	18070	18080	18090	18070	141
599	20241028	102800	3212271590	18090	18090	18090	18080	298
600	20241028	102700	3206882540	18090	18140	18140	18090	2398
601	20241028	102600	3163455620	18150	18180	18180	18150	272
602	20241028	102500	3158516570	18180	18160	18180	18160	106
603	20241028	102400	3156590340	18170	18200	18200	18170	633
604	20241028	102300	3145073490	18200	18180	18200	18160	391
605	20241028	102200	3137966510	18170	18140	18180	18130	269
606	20241028	102100	3133082360	18130	18140	18140	18130	74
607	20241028	102000	3131740010	18150	18140	18150	18130	196
608	20241028	101900	3128184080	18120	18130	18150	18120	1028
609	20241028	101800	3109533470	18130	18110	18140	18100	448
610	20241028	101700	3101417290	18090	18150	18150	18090	1101
611	20241028	101600	3081456480	18150	18140	18150	18130	756
612	20241028	101500	3067743810	18140	18090	18150	18090	464
613	20241028	101400	3059334250	18090	18120	18120	18080	398
614	20241028	101300	3052124240	18100	18050	18100	18030	117
615	20241028	101200	3050009260	18100	18150	18150	18010	3365
616	20241028	101100	2989286300	18150	18110	18150	18100	1270
617	20241028	101000	2966249920	18090	18040	18090	18020	1436
618	20241028	100900	2940309590	18060	18020	18060	18000	1341
619	20241028	100800	2916134770	18020	18050	18050	18020	414
620	20241028	100700	2908665590	18050	18060	18060	18050	121
621	20241028	100600	2906481420	18050	18050	18060	18050	137
622	20241028	100500	2904008310	18090	18020	18090	18010	3091
623	20241028	100400	2848301000	18020	18050	18050	18020	2532
624	20241028	100300	2802644320	18050	18090	18090	18050	558
625	20241028	100200	2792562680	18070	18050	18100	18050	1563
626	20241028	100100	2764310250	18050	18060	18060	18050	716
627	20241028	100000	2751382970	18060	18040	18060	18040	220
628	20241028	095900	2747411770	18040	18030	18080	18030	567
629	20241028	095800	2737182260	18050	18060	18080	18030	1083
630	20241028	095700	2717631720	18040	18020	18040	18020	33
631	20241028	095600	2717036460	18000	18060	18060	18000	2163
632	20241028	095500	2678034550	18060	18060	18060	18040	618
633	20241028	095400	2666879600	18040	18020	18090	17970	2651
634	20241028	095300	2619116460	18030	18180	18180	18010	7609
635	20241028	095200	2481468680	18180	18190	18220	18180	700
636	20241028	095100	2468725370	18190	18160	18200	18140	1032
637	20241028	095000	2449971180	18170	18200	18220	18150	858
638	20241028	094900	2434367690	18210	18350	18350	18000	33041
639	20241028	094800	1837116590	18350	18330	18350	18330	264
640	20241028	094700	1832275870	18330	18260	18330	18260	2075
641	20241028	094600	1794296160	18260	18250	18260	18230	649
642	20241028	094500	1782458550	18260	18220	18260	18200	2433
643	20241028	094400	1738143530	18220	18230	18230	18220	738
644	20241028	094300	1724695850	18250	18270	18270	18220	6212
645	20241028	094200	1611325620	18270	18260	18270	18260	73
646	20241028	094100	1609992200	18270	18270	18280	18260	786
647	20241028	094000	1595637270	18270	18270	18290	18260	540
648	20241028	093900	1585773900	18260	18290	18290	18260	1297
649	20241028	093800	1562084690	18300	18280	18300	18270	490
650	20241028	093700	1553124170	18270	18360	18360	18270	2858
651	20241028	093600	1500779030	18360	18340	18380	18340	164
652	20241028	093500	1497768370	18320	18280	18340	18270	3247
653	20241028	093400	1438313850	18280	18340	18340	18280	3279
654	20241028	093300	1378296820	18340	18350	18360	18340	280
655	20241028	093200	1373159420	18370	18390	18400	18350	263
656	20241028	093100	1368330960	18380	18400	18400	18350	1606
657	20241028	093000	1338815760	18400	18410	18420	18400	1005
658	20241028	092900	1320319150	18410	18430	18440	18400	684
659	20241028	092800	1307720130	18430	18400	18430	18400	632
660	20241028	092700	1296085750	18430	18460	18490	18400	2781
661	20241028	092600	1244849760	18460	18460	18460	18460	30
662	20241028	092500	1244295960	18460	18470	18470	18460	61
663	20241028	092400	1243169300	18470	18460	18530	18460	863
664	20241028	092300	1227221460	18460	18530	18540	18460	515
665	20241028	092200	1217683280	18530	18470	18530	18470	1168
666	20241028	092100	1196072970	18480	18490	18490	18480	204
667	20241028	092000	1192302680	18480	18450	18480	18430	559
668	20241028	091900	1181980570	18480	18390	18480	18390	1384
669	20241028	091800	1156441410	18370	18400	18440	18370	2009
670	20241028	091700	1119474910	18390	18330	18390	18320	1626
671	20241028	091600	1089622710	18330	18280	18330	18270	999
672	20241028	091500	1071344200	18280	18320	18320	18250	3075
673	20241028	091400	1015142940	18310	18300	18310	18280	1101
674	20241028	091300	995001900	18290	18350	18400	18290	1306
675	20241028	091200	971033120	18340	18370	18370	18280	3592
676	20241028	091100	905300840	18390	18390	18390	18320	319
677	20241028	091000	899449670	18410	18400	18450	18280	1600
678	20241028	090900	870065010	18440	18280	18440	18260	7951
679	20241028	090800	724358360	18270	18330	18330	18260	4771
680	20241028	090700	637068720	18310	18370	18370	18310	1130
681	20241028	090600	616357140	18370	18330	18440	18300	3089
682	20241028	090500	559758890	18330	18420	18450	18330	5156
683	20241028	090400	464979610	18410	18480	18550	18410	3630
684	20241028	090300	397814290	18470	18410	18470	18400	807
685	20241028	090200	382946820	18440	18450	18480	18400	2365
686	20241028	090100	339367430	18390	18410	18590	18300	6055
687	20241028	090000	227700440	18300	18530	18530	18300	12306