KissMeData/222800/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	204800	3961440970	18000	18000	18000	18000	4113
3	20241011	204700	3961440970	18000	18000	18000	18000	0
4	20241011	204600	3961440970	18000	18000	18000	18000	0
5	20241011	204500	3961440970	18000	18000	18000	18000	0
6	20241011	204400	3961440970	18000	18000	18000	18000	0
7	20241011	204300	3961440970	18000	18000	18000	18000	0
8	20241011	204200	3961440970	18000	18000	18000	18000	0
9	20241011	204100	3961440970	18000	18000	18000	18000	0
10	20241011	204000	3961440970	18000	18000	18000	18000	0
11	20241011	203900	3961440970	18000	18000	18000	18000	0
12	20241011	203800	3961440970	18000	18000	18000	18000	0
13	20241011	203700	3961440970	18000	18000	18000	18000	0
14	20241011	203600	3961440970	18000	18000	18000	18000	0
15	20241011	203500	3961440970	18000	18000	18000	18000	0
16	20241011	203400	3961440970	18000	18000	18000	18000	0
17	20241011	203300	3961440970	18000	18000	18000	18000	0
18	20241011	203200	3961440970	18000	18000	18000	18000	0
19	20241011	203100	3961440970	18000	18000	18000	18000	0
20	20241011	203000	3961440970	18000	18000	18000	18000	0
21	20241011	202900	3961440970	18000	18000	18000	18000	0
22	20241011	202800	3961440970	18000	18000	18000	18000	0
23	20241011	202700	3961440970	18000	18000	18000	18000	0
24	20241011	202600	3961440970	18000	18000	18000	18000	0
25	20241011	202500	3961440970	18000	18000	18000	18000	0
26	20241011	202400	3961440970	18000	18000	18000	18000	0
27	20241011	202300	3961440970	18000	18000	18000	18000	0
28	20241011	202200	3961440970	18000	18000	18000	18000	0
29	20241011	202100	3961440970	18000	18000	18000	18000	0
30	20241011	202000	3961440970	18000	18000	18000	18000	0
31	20241011	201900	3961440970	18000	18000	18000	18000	0
32	20241011	201800	3961440970	18000	18000	18000	18000	4113
33	20241011	201700	3961440970	18000	18000	18000	18000	0
34	20241011	201600	3961440970	18000	18000	18000	18000	0
35	20241011	201500	3961440970	18000	18000	18000	18000	0
36	20241011	201400	3961440970	18000	18000	18000	18000	0
37	20241011	201300	3961440970	18000	18000	18000	18000	0
38	20241011	201200	3961440970	18000	18000	18000	18000	0
39	20241011	201100	3961440970	18000	18000	18000	18000	0
40	20241011	201000	3961440970	18000	18000	18000	18000	0
41	20241011	200900	3961440970	18000	18000	18000	18000	0
42	20241011	200800	3961440970	18000	18000	18000	18000	0
43	20241011	200700	3961440970	18000	18000	18000	18000	0
44	20241011	200600	3961440970	18000	18000	18000	18000	0
45	20241011	200500	3961440970	18000	18000	18000	18000	0
46	20241011	200400	3961440970	18000	18000	18000	18000	0
47	20241011	200300	3961440970	18000	18000	18000	18000	0
48	20241011	200200	3961440970	18000	18000	18000	18000	0
49	20241011	200100	3961440970	18000	18000	18000	18000	0
50	20241011	200000	3961440970	18000	18000	18000	18000	0
51	20241011	195900	3961440970	18000	18000	18000	18000	0
52	20241011	195800	3961440970	18000	18000	18000	18000	0
53	20241011	195700	3961440970	18000	18000	18000	18000	0
54	20241011	195600	3961440970	18000	18000	18000	18000	0
55	20241011	195500	3961440970	18000	18000	18000	18000	0
56	20241011	195400	3961440970	18000	18000	18000	18000	0
57	20241011	195300	3961440970	18000	18000	18000	18000	0
58	20241011	195200	3961440970	18000	18000	18000	18000	0
59	20241011	195100	3961440970	18000	18000	18000	18000	0
60	20241011	195000	3961440970	18000	18000	18000	18000	0
61	20241011	194900	3961440970	18000	18000	18000	18000	0
62	20241011	194800	3961440970	18000	18000	18000	18000	4113
63	20241011	194700	3961440970	18000	18000	18000	18000	0
64	20241011	194600	3961440970	18000	18000	18000	18000	0
65	20241011	194500	3961440970	18000	18000	18000	18000	0
66	20241011	194400	3961440970	18000	18000	18000	18000	0
67	20241011	194300	3961440970	18000	18000	18000	18000	0
68	20241011	194200	3961440970	18000	18000	18000	18000	0
69	20241011	194100	3961440970	18000	18000	18000	18000	0
70	20241011	194000	3961440970	18000	18000	18000	18000	0
71	20241011	193900	3961440970	18000	18000	18000	18000	0
72	20241011	193800	3961440970	18000	18000	18000	18000	0
73	20241011	193700	3961440970	18000	18000	18000	18000	0
74	20241011	193600	3961440970	18000	18000	18000	18000	0
75	20241011	193500	3961440970	18000	18000	18000	18000	0
76	20241011	193400	3961440970	18000	18000	18000	18000	0
77	20241011	193300	3961440970	18000	18000	18000	18000	0
78	20241011	193200	3961440970	18000	18000	18000	18000	0
79	20241011	193100	3961440970	18000	18000	18000	18000	0
80	20241011	193000	3961440970	18000	18000	18000	18000	0
81	20241011	192900	3961440970	18000	18000	18000	18000	0
82	20241011	192800	3961440970	18000	18000	18000	18000	0
83	20241011	192700	3961440970	18000	18000	18000	18000	0
84	20241011	192600	3961440970	18000	18000	18000	18000	0
85	20241011	192500	3961440970	18000	18000	18000	18000	0
86	20241011	192400	3961440970	18000	18000	18000	18000	0
87	20241011	192300	3961440970	18000	18000	18000	18000	0
88	20241011	192200	3961440970	18000	18000	18000	18000	0
89	20241011	192100	3961440970	18000	18000	18000	18000	0
90	20241011	192000	3961440970	18000	18000	18000	18000	0
91	20241011	191900	3961440970	18000	18000	18000	18000	0
92	20241011	191800	3961440970	18000	18000	18000	18000	4113
93	20241011	191700	3961440970	18000	18000	18000	18000	0
94	20241011	191600	3961440970	18000	18000	18000	18000	0
95	20241011	191500	3961440970	18000	18000	18000	18000	0
96	20241011	191400	3961440970	18000	18000	18000	18000	0
97	20241011	191300	3961440970	18000	18000	18000	18000	0
98	20241011	191200	3961440970	18000	18000	18000	18000	0
99	20241011	191100	3961440970	18000	18000	18000	18000	0
100	20241011	191000	3961440970	18000	18000	18000	18000	0
101	20241011	190900	3961440970	18000	18000	18000	18000	0
102	20241011	190800	3961440970	18000	18000	18000	18000	0
103	20241011	190700	3961440970	18000	18000	18000	18000	0
104	20241011	190600	3961440970	18000	18000	18000	18000	0
105	20241011	190500	3961440970	18000	18000	18000	18000	0
106	20241011	190400	3961440970	18000	18000	18000	18000	0
107	20241011	190300	3961440970	18000	18000	18000	18000	0
108	20241011	190200	3961440970	18000	18000	18000	18000	0
109	20241011	190100	3961440970	18000	18000	18000	18000	0
110	20241011	190000	3961440970	18000	18000	18000	18000	0
111	20241011	185900	3961440970	18000	18000	18000	18000	0
112	20241011	185800	3961440970	18000	18000	18000	18000	0
113	20241011	185700	3961440970	18000	18000	18000	18000	0
114	20241011	185600	3961440970	18000	18000	18000	18000	0
115	20241011	185500	3961440970	18000	18000	18000	18000	0
116	20241011	185400	3961440970	18000	18000	18000	18000	0
117	20241011	185300	3961440970	18000	18000	18000	18000	0
118	20241011	185200	3961440970	18000	18000	18000	18000	0
119	20241011	185100	3961440970	18000	18000	18000	18000	0
120	20241011	185000	3961440970	18000	18000	18000	18000	0
121	20241011	184900	3961440970	18000	18000	18000	18000	0
122	20241011	184800	3961440970	18000	18000	18000	18000	4113
123	20241011	184700	3961440970	18000	18000	18000	18000	0
124	20241011	184600	3961440970	18000	18000	18000	18000	0
125	20241011	184500	3961440970	18000	18000	18000	18000	0
126	20241011	184400	3961440970	18000	18000	18000	18000	0
127	20241011	184300	3961440970	18000	18000	18000	18000	0
128	20241011	184200	3961440970	18000	18000	18000	18000	0
129	20241011	184100	3961440970	18000	18000	18000	18000	0
130	20241011	184000	3961440970	18000	18000	18000	18000	0
131	20241011	183900	3961440970	18000	18000	18000	18000	0
132	20241011	183800	3961440970	18000	18000	18000	18000	0
133	20241011	183700	3961440970	18000	18000	18000	18000	0
134	20241011	183600	3961440970	18000	18000	18000	18000	0
135	20241011	183500	3961440970	18000	18000	18000	18000	0
136	20241011	183400	3961440970	18000	18000	18000	18000	0
137	20241011	183300	3961440970	18000	18000	18000	18000	0
138	20241011	183200	3961440970	18000	18000	18000	18000	0
139	20241011	183100	3961440970	18000	18000	18000	18000	0
140	20241011	183000	3961440970	18000	18000	18000	18000	0
141	20241011	182900	3961440970	18000	18000	18000	18000	0
142	20241011	182800	3961440970	18000	18000	18000	18000	0
143	20241011	182700	3961440970	18000	18000	18000	18000	0
144	20241011	182600	3961440970	18000	18000	18000	18000	0
145	20241011	182500	3961440970	18000	18000	18000	18000	0
146	20241011	182400	3961440970	18000	18000	18000	18000	0
147	20241011	182300	3961440970	18000	18000	18000	18000	0
148	20241011	182200	3961440970	18000	18000	18000	18000	0
149	20241011	182100	3961440970	18000	18000	18000	18000	0
150	20241011	182000	3961440970	18000	18000	18000	18000	0
151	20241011	181900	3961440970	18000	18000	18000	18000	0
152	20241011	181800	3961440970	18000	18000	18000	18000	4113
153	20241011	181700	3961440970	18000	18000	18000	18000	0
154	20241011	181600	3961440970	18000	18000	18000	18000	0
155	20241011	181500	3961440970	18000	18000	18000	18000	0
156	20241011	181400	3961440970	18000	18000	18000	18000	0
157	20241011	181300	3961440970	18000	18000	18000	18000	0
158	20241011	181200	3961440970	18000	18000	18000	18000	0
159	20241011	181100	3961440970	18000	18000	18000	18000	0
160	20241011	181000	3961440970	18000	18000	18000	18000	0
161	20241011	180900	3961440970	18000	18000	18000	18000	0
162	20241011	180800	3961440970	18000	18000	18000	18000	0
163	20241011	180700	3961440970	18000	18000	18000	18000	0
164	20241011	180600	3961440970	18000	18000	18000	18000	0
165	20241011	180500	3961440970	18000	18000	18000	18000	0
166	20241011	180400	3961440970	18000	18000	18000	18000	0
167	20241011	180300	3961440970	18000	18000	18000	18000	0
168	20241011	180200	3961440970	18000	18000	18000	18000	0
169	20241011	180100	3961440970	18000	18000	18000	18000	0
170	20241011	180000	3961440970	18000	18000	18000	18000	0
171	20241011	175900	3961440970	18000	18000	18000	18000	0
172	20241011	175800	3961440970	18000	18000	18000	18000	0
173	20241011	175700	3961440970	18000	18000	18000	18000	0
174	20241011	175600	3961440970	18000	18000	18000	18000	0
175	20241011	175500	3961440970	18000	18000	18000	18000	0
176	20241011	175400	3961440970	18000	18000	18000	18000	0
177	20241011	175300	3961440970	18000	18000	18000	18000	0
178	20241011	175200	3961440970	18000	18000	18000	18000	0
179	20241011	175100	3961440970	18000	18000	18000	18000	0
180	20241011	175000	3961440970	18000	18000	18000	18000	0
181	20241011	174900	3961440970	18000	18000	18000	18000	0
182	20241011	174800	3961440970	18000	18000	18000	18000	4113
183	20241011	174700	3961440970	18000	18000	18000	18000	0
184	20241011	174600	3961440970	18000	18000	18000	18000	0
185	20241011	174500	3961440970	18000	18000	18000	18000	0
186	20241011	174400	3961440970	18000	18000	18000	18000	0
187	20241011	174300	3961440970	18000	18000	18000	18000	0
188	20241011	174200	3961440970	18000	18000	18000	18000	0
189	20241011	174100	3961440970	18000	18000	18000	18000	0
190	20241011	174000	3961440970	18000	18000	18000	18000	0
191	20241011	173900	3961440970	18000	18000	18000	18000	0
192	20241011	173800	3961440970	18000	18000	18000	18000	0
193	20241011	173700	3961440970	18000	18000	18000	18000	0
194	20241011	173600	3961440970	18000	18000	18000	18000	0
195	20241011	173500	3961440970	18000	18000	18000	18000	0
196	20241011	173400	3961440970	18000	18000	18000	18000	0
197	20241011	173300	3961440970	18000	18000	18000	18000	0
198	20241011	173200	3961440970	18000	18000	18000	18000	0
199	20241011	173100	3961440970	18000	18000	18000	18000	0
200	20241011	173000	3961440970	18000	18000	18000	18000	0
201	20241011	172900	3961440970	18000	18000	18000	18000	0
202	20241011	172800	3961440970	18000	18000	18000	18000	0
203	20241011	172700	3961440970	18000	18000	18000	18000	0
204	20241011	172600	3961440970	18000	18000	18000	18000	0
205	20241011	172500	3961440970	18000	18000	18000	18000	0
206	20241011	172400	3961440970	18000	18000	18000	18000	0
207	20241011	172300	3961440970	18000	18000	18000	18000	0
208	20241011	172200	3961440970	18000	18000	18000	18000	0
209	20241011	172100	3961440970	18000	18000	18000	18000	0
210	20241011	172000	3961440970	18000	18000	18000	18000	0
211	20241011	171900	3961440970	18000	18000	18000	18000	0
212	20241011	171800	3961440970	18000	18000	18000	18000	4113
213	20241011	171700	3961440970	18000	18000	18000	18000	0
214	20241011	171600	3961440970	18000	18000	18000	18000	0
215	20241011	171500	3961440970	18000	18000	18000	18000	0
216	20241011	171400	3961440970	18000	18000	18000	18000	0
217	20241011	171300	3961440970	18000	18000	18000	18000	0
218	20241011	171200	3961440970	18000	18000	18000	18000	0
219	20241011	171100	3961440970	18000	18000	18000	18000	0
220	20241011	171000	3961440970	18000	18000	18000	18000	0
221	20241011	170900	3961440970	18000	18000	18000	18000	0
222	20241011	170800	3961440970	18000	18000	18000	18000	0
223	20241011	170700	3961440970	18000	18000	18000	18000	0
224	20241011	170600	3961440970	18000	18000	18000	18000	0
225	20241011	170500	3961440970	18000	18000	18000	18000	0
226	20241011	170400	3961440970	18000	18000	18000	18000	0
227	20241011	170300	3961440970	18000	18000	18000	18000	0
228	20241011	170200	3961440970	18000	18000	18000	18000	0
229	20241011	170100	3961440970	18000	18000	18000	18000	0
230	20241011	170000	3961440970	18000	18000	18000	18000	0
231	20241011	165900	3961440970	18000	18000	18000	18000	0
232	20241011	165800	3961440970	18000	18000	18000	18000	0
233	20241011	165700	3961440970	18000	18000	18000	18000	0
234	20241011	165600	3961440970	18000	18000	18000	18000	0
235	20241011	165500	3961440970	18000	18000	18000	18000	0
236	20241011	165400	3961440970	18000	18000	18000	18000	0
237	20241011	165300	3961440970	18000	18000	18000	18000	0
238	20241011	165200	3961440970	18000	18000	18000	18000	0
239	20241011	165100	3961440970	18000	18000	18000	18000	0
240	20241011	165000	3961440970	18000	18000	18000	18000	0
241	20241011	164900	3961440970	18000	18000	18000	18000	0
242	20241011	164800	3961440970	18000	18000	18000	18000	4113
243	20241011	164700	3961440970	18000	18000	18000	18000	0
244	20241011	164600	3961440970	18000	18000	18000	18000	0
245	20241011	164500	3961440970	18000	18000	18000	18000	0
246	20241011	164400	3961440970	18000	18000	18000	18000	0
247	20241011	164300	3961440970	18000	18000	18000	18000	0
248	20241011	164200	3961440970	18000	18000	18000	18000	0
249	20241011	164100	3961440970	18000	18000	18000	18000	0
250	20241011	164000	3961440970	18000	18000	18000	18000	0
251	20241011	163900	3961440970	18000	18000	18000	18000	0
252	20241011	163800	3961440970	18000	18000	18000	18000	0
253	20241011	163700	3961440970	18000	18000	18000	18000	0
254	20241011	163600	3961440970	18000	18000	18000	18000	0
255	20241011	163500	3961440970	18000	18000	18000	18000	0
256	20241011	163400	3961440970	18000	18000	18000	18000	0
257	20241011	163300	3961440970	18000	18000	18000	18000	0
258	20241011	163200	3961440970	18000	18000	18000	18000	0
259	20241011	163100	3961440970	18000	18000	18000	18000	0
260	20241011	163000	3961440970	18000	18000	18000	18000	0
261	20241011	162900	3961440970	18000	18000	18000	18000	0
262	20241011	162800	3961440970	18000	18000	18000	18000	0
263	20241011	162700	3961440970	18000	18000	18000	18000	0
264	20241011	162600	3961440970	18000	18000	18000	18000	0
265	20241011	162500	3961440970	18000	18000	18000	18000	0
266	20241011	162400	3961440970	18000	18000	18000	18000	0
267	20241011	162300	3961440970	18000	18000	18000	18000	0
268	20241011	162200	3961440970	18000	18000	18000	18000	0
269	20241011	162100	3961440970	18000	18000	18000	18000	0
270	20241011	162000	3961440970	18000	18000	18000	18000	0
271	20241011	161900	3961440970	18000	18000	18000	18000	0
272	20241011	161800	3961440970	18000	18000	18000	18000	4113
273	20241011	161700	3961440970	18000	18000	18000	18000	0
274	20241011	161600	3961440970	18000	18000	18000	18000	0
275	20241011	161500	3961440970	18000	18000	18000	18000	0
276	20241011	161400	3961440970	18000	18000	18000	18000	0
277	20241011	161300	3961440970	18000	18000	18000	18000	0
278	20241011	161200	3961440970	18000	18000	18000	18000	0
279	20241011	161100	3961440970	18000	18000	18000	18000	0
280	20241011	161000	3961440970	18000	18000	18000	18000	0
281	20241011	160900	3961440970	18000	18000	18000	18000	0
282	20241011	160800	3961440970	18000	18000	18000	18000	0
283	20241011	160700	3961440970	18000	18000	18000	18000	0
284	20241011	160600	3961440970	18000	18000	18000	18000	0
285	20241011	160500	3961440970	18000	18000	18000	18000	0
286	20241011	160400	3961440970	18000	18000	18000	18000	0
287	20241011	160300	3961440970	18000	18000	18000	18000	0
288	20241011	160200	3961440970	18000	18000	18000	18000	0
289	20241011	160100	3961440970	18000	18000	18000	18000	0
290	20241011	160000	3961440970	18000	18000	18000	18000	0
291	20241011	155900	3961440970	18000	18000	18000	18000	0
292	20241011	155800	3961440970	18000	18000	18000	18000	0
293	20241011	155700	3961440970	18000	18000	18000	18000	0
294	20241011	155600	3961440970	18000	18000	18000	18000	0
295	20241011	155500	3961440970	18000	18000	18000	18000	0
296	20241011	155400	3961440970	18000	18000	18000	18000	0
297	20241011	155300	3961440970	18000	18000	18000	18000	0
298	20241011	155200	3961440970	18000	18000	18000	18000	0
299	20241011	155100	3961440970	18000	18000	18000	18000	0
300	20241011	155000	3961440970	18000	18000	18000	18000	0
301	20241011	154900	3961440970	18000	18000	18000	18000	0
302	20241011	154800	3961440970	18000	18000	18000	18000	4113
303	20241011	154700	3961440970	18000	18000	18000	18000	0
304	20241011	154600	3961440970	18000	18000	18000	18000	0
305	20241011	154500	3961440970	18000	18000	18000	18000	0
306	20241011	154400	3961440970	18000	18000	18000	18000	0
307	20241011	154300	3961440970	18000	18000	18000	18000	0
308	20241011	154200	3961440970	18000	18000	18000	18000	0
309	20241011	154100	3961440970	18000	18000	18000	18000	0
310	20241011	154000	3961440970	18000	18000	18000	18000	0
311	20241011	153900	3961440970	18000	18000	18000	18000	0
312	20241011	153800	3961440970	18000	18000	18000	18000	0
313	20241011	153700	3961440970	18000	18000	18000	18000	0
314	20241011	153600	3961440970	18000	18000	18000	18000	0
315	20241011	153500	3961440970	18000	18000	18000	18000	0
316	20241011	153400	3961440970	18000	18000	18000	18000	0
317	20241011	153300	3961440970	18000	18000	18000	18000	0
318	20241011	153200	3961440970	18000	18000	18000	18000	0
319	20241011	153100	3961440970	18000	18000	18000	18000	0
320	20241011	153000	3961440970	18000	18000	18000	18000	4113
321	20241011	152900	3887406970	18070	18070	18070	18070	0
322	20241011	152800	3887406970	18070	18070	18070	18070	0
323	20241011	152700	3887406970	18070	18070	18070	18070	0
324	20241011	152600	3887406970	18070	18070	18070	18070	0
325	20241011	152500	3887406970	18070	18070	18070	18070	0
326	20241011	152400	3887406970	18070	18070	18070	18070	0
327	20241011	152300	3887406970	18070	18070	18070	18070	0
328	20241011	152200	3887406970	18070	18070	18070	18070	0
329	20241011	152100	3887406970	18070	18070	18070	18070	0
330	20241011	152000	3887406970	18070	18070	18070	18070	0
331	20241011	151900	3887406970	18070	18040	18070	18000	445
332	20241011	151800	3879382890	18040	17990	18050	17980	6070
333	20241011	151700	3770175580	17990	18000	18020	17980	2092
334	20241011	151600	3732523010	18000	18010	18010	18000	509
335	20241011	151500	3723358100	18010	18030	18030	18000	3528
336	20241011	151400	3659810800	18020	18030	18050	18020	349
337	20241011	151300	3653520160	18030	18050	18070	18030	442
338	20241011	151200	3645547460	18070	18070	18070	18040	568
339	20241011	151100	3635295720	18040	18040	18060	18030	267
340	20241011	151000	3630478270	18040	18040	18050	18040	275
341	20241011	150900	3625516630	18050	18050	18050	18040	33
342	20241011	150800	3624920990	18070	18070	18070	18020	1432
343	20241011	150700	3599093970	18040	18070	18080	18040	710
344	20241011	150600	3586277810	18060	18060	18070	18060	72
345	20241011	150500	3584976970	18050	18070	18070	18050	419
346	20241011	150400	3577411900	18060	18060	18070	18060	70
347	20241011	150300	3576147420	18050	18050	18060	18050	312
348	20241011	150200	3570515060	18080	18080	18080	18060	363
349	20241011	150100	3563957770	18080	18060	18080	18060	290
350	20241011	150000	3558716940	18070	18090	18090	18050	358
351	20241011	145900	3552250610	18040	18060	18090	18030	660
352	20241011	145800	3540330550	18060	18020	18060	18020	402
353	20241011	145700	3533082130	18030	18030	18040	18030	123
354	20241011	145600	3530864350	18040	18020	18050	18020	519
355	20241011	145500	3521506790	18020	18030	18030	18020	220
356	20241011	145400	3517540850	18030	18020	18030	18010	92
357	20241011	145300	3515883270	18020	18050	18050	18020	212
358	20241011	145200	3512062800	18050	18030	18050	18010	178
359	20241011	145100	3508852990	18030	18020	18030	18000	3499
360	20241011	145000	3445845830	18030	18020	18030	18010	249
361	20241011	144900	3441358840	18030	18020	18030	18020	517
362	20241011	144800	3432041640	18020	18050	18050	18020	115
363	20241011	144700	3429968450	18050	18030	18050	18020	49
364	20241011	144600	3429084880	18030	18020	18030	18020	528
365	20241011	144500	3419569840	18030	18030	18030	18020	120
366	20241011	144400	3417406420	18030	18020	18030	18020	217
367	20241011	144300	3413495610	18030	18030	18030	18020	76
368	20241011	144200	3412125600	18020	18030	18060	18020	410
369	20241011	144100	3404732320	18040	18060	18060	18030	104
370	20241011	144000	3402855910	18060	18020	18060	18020	536
371	20241011	143900	3393195510	18020	18020	18020	18010	714
372	20241011	143800	3380335040	18020	18010	18020	18010	90
373	20241011	143700	3378713500	18010	18010	18020	18010	349
374	20241011	143600	3372426640	18020	18020	18020	18010	315
375	20241011	143500	3366752630	18020	18040	18040	18010	976
376	20241011	143400	3349168040	18020	18010	18070	18010	119
377	20241011	143300	3347024630	18000	18000	18070	18000	846
378	20241011	143200	3331784340	18000	18020	18020	18000	404
379	20241011	143100	3324506940	18020	18010	18030	18000	657
380	20241011	143000	3312672000	18000	18010	18010	18000	352
381	20241011	142900	3306334720	18020	18010	18020	18010	154
382	20241011	142800	3303561070	18010	18010	18020	18000	1269
383	20241011	142700	3280706620	18020	18050	18050	18010	5351
384	20241011	142600	3184170380	18060	18060	18060	18050	101
385	20241011	142500	3182346390	18060	18060	18060	18050	429
386	20241011	142400	3174601920	18060	18050	18070	18050	457
387	20241011	142300	3166348500	18060	18060	18070	18060	1989
388	20241011	142200	3130427150	18060	18060	18070	18060	347
389	20241011	142100	3124159920	18060	18070	18070	18060	215
390	20241011	142000	3120275950	18060	18060	18070	18060	345
391	20241011	141900	3114042980	18060	18060	18070	18060	382
392	20241011	141800	3107144010	18060	18070	18070	18060	340
393	20241011	141700	3101002460	18070	18070	18070	18070	34
394	20241011	141600	3100388080	18070	18070	18070	18060	389
395	20241011	141500	3093360850	18080	18080	18080	18070	135
396	20241011	141400	3090921280	18160	18070	18160	18060	620
397	20241011	141300	3079710360	18070	18070	18070	18070	151
398	20241011	141200	3076981790	18070	18070	18070	18070	12
399	20241011	141100	3076764950	18070	18070	18080	18070	353
400	20241011	141000	3070385930	18060	18060	18070	18060	356
401	20241011	140900	3063955370	18070	18070	18080	18060	249
402	20241011	140800	3059456000	18080	18070	18080	18070	171
403	20241011	140700	3056366020	18070	18070	18080	18060	347
404	20241011	140600	3050097920	18060	18070	18070	18060	188
405	20241011	140500	3046701000	18070	18110	18110	18070	2111
406	20241011	140400	3008544270	18110	18090	18110	18090	268
407	20241011	140300	3003694790	18090	18080	18090	18080	89
408	20241011	140200	3002085040	18080	18090	18090	18080	431
409	20241011	140100	2994289950	18090	18090	18090	18080	51
410	20241011	140000	2993367540	18080	18090	18090	18080	187
411	20241011	135900	2989984770	18090	18100	18100	18090	234
412	20241011	135800	2985751690	18090	18090	18090	18090	815
413	20241011	135700	2971008340	18090	18100	18100	18090	177
414	20241011	135600	2967806340	18090	18100	18100	18090	2152
415	20241011	135500	2928857210	18100	18100	18100	18090	214
416	20241011	135400	2924984010	18100	18090	18100	18080	51
417	20241011	135300	2924061470	18090	18090	18090	18080	578
418	20241011	135200	2913606130	18100	18090	18100	18090	66
419	20241011	135100	2912411980	18100	18090	18100	18090	107
420	20241011	135000	2910475350	18110	18100	18110	18100	302
421	20241011	134900	2905008940	18100	18100	18110	18100	80
422	20241011	134800	2903560930	18110	18120	18120	18110	354
423	20241011	134700	2897149970	18110	18120	18120	18110	212
424	20241011	134600	2893310600	18110	18120	18120	18110	141
425	20241011	134500	2890756930	18120	18140	18140	18120	10
426	20241011	134400	2890575670	18140	18120	18140	18110	309
427	20241011	134300	2884975370	18120	18120	18120	18110	271
428	20241011	134200	2880064940	18120	18120	18120	18110	211
429	20241011	134100	2876241680	18120	18110	18120	18110	182
430	20241011	134000	2872944120	18130	18130	18130	18130	9
431	20241011	133900	2872780950	18110	18130	18130	18110	487
432	20241011	133800	2863954770	18130	18140	18140	18130	93
433	20241011	133700	2862268620	18130	18120	18130	18110	328
434	20241011	133600	2856322330	18130	18140	18140	18110	468
435	20241011	133500	2847836110	18090	18080	18130	18080	21
436	20241011	133400	2847456240	18070	18120	18120	18070	2006
437	20241011	133300	2811161930	18120	18140	18150	18120	279
438	20241011	133200	2806100870	18140	18130	18140	18130	339
439	20241011	133100	2799954650	18140	18170	18170	18140	206
440	20241011	133000	2796217720	18140	18130	18170	18110	338
441	20241011	132900	2790088570	18120	18110	18190	18110	961
442	20241011	132800	2772645510	18110	18090	18110	18090	581
443	20241011	132700	2762135080	18090	18110	18150	18090	3325
444	20241011	132600	2701940980	18180	18120	18180	18110	1226
445	20241011	132500	2679728350	18130	18190	18190	18130	1114
446	20241011	132400	2659517840	18150	18170	18180	18150	685
447	20241011	132300	2647073670	18150	18200	18240	18150	2703
448	20241011	132200	2597936950	18200	18230	18250	18200	3953
449	20241011	132100	2525905990	18240	18250	18250	18240	1128
450	20241011	132000	2505330610	18250	18250	18270	18250	280
451	20241011	131900	2500220470	18250	18250	18250	18250	34
452	20241011	131800	2499599970	18250	18270	18270	18250	264
453	20241011	131700	2494781320	18260	18250	18260	18250	313
454	20241011	131600	2489067580	18240	18240	18240	18240	200
455	20241011	131500	2485419580	18240	18260	18260	18240	120
456	20241011	131400	2483229790	18250	18250	18250	18250	144
457	20241011	131300	2480601790	18250	18260	18260	18240	369
458	20241011	131200	2473869180	18250	18250	18250	18250	2
459	20241011	131100	2473832680	18250	18270	18270	18250	181
460	20241011	131000	2470529410	18250	18250	18250	18240	326
461	20241011	130900	2464582060	18240	18240	18240	18240	151
462	20241011	130800	2461827820	18250	18260	18260	18250	534
463	20241011	130700	2452081620	18260	18260	18260	18260	32
464	20241011	130600	2451497300	18270	18270	18270	18270	18
465	20241011	130500	2451168440	18270	18270	18280	18270	134
466	20241011	130400	2448720190	18270	18270	18270	18250	540
467	20241011	130300	2438858470	18250	18250	18250	18250	34
468	20241011	130200	2438237970	18250	18260	18270	18250	264
469	20241011	130100	2433417510	18270	18270	18270	18270	213
470	20241011	130000	2429526000	18270	18280	18280	18270	77
471	20241011	125900	2428118670	18280	18280	18280	18280	112
472	20241011	125800	2426071310	18280	18290	18290	18280	210
473	20241011	125700	2422232410	18290	18300	18300	18290	221
474	20241011	125600	2418189900	18290	18290	18290	18290	1
475	20241011	125500	2418171610	18290	18300	18300	18290	367
476	20241011	125400	2411457650	18310	18310	18310	18310	4
477	20241011	125300	2411384410	18300	18300	18310	18300	248
478	20241011	125200	2406845750	18310	18310	18310	18310	126
479	20241011	125100	2404538690	18300	18310	18310	18300	55
480	20241011	125000	2403531800	18300	18290	18310	18290	820
481	20241011	124900	2388524880	18280	18300	18300	18280	22
482	20241011	124800	2388122670	18300	18290	18300	18280	200
483	20241011	124700	2384464550	18300	18290	18300	18290	240
484	20241011	124600	2380074550	18310	18290	18310	18260	215
485	20241011	124500	2376140940	18280	18280	18290	18280	164
486	20241011	124400	2373143010	18270	18260	18270	18260	210
487	20241011	124300	2369306410	18270	18280	18280	18270	201
488	20241011	124200	2365632730	18280	18280	18280	18280	39
489	20241011	124100	2364919810	18280	18270	18280	18270	394
490	20241011	124000	2357721010	18260	18280	18280	18260	537
491	20241011	123900	2347909020	18280	18280	18280	18280	80
492	20241011	123800	2346446620	18280	18280	18280	18280	175
493	20241011	123700	2343247620	18300	18280	18300	18280	315
494	20241011	123600	2337486420	18280	18280	18280	18280	225
495	20241011	123500	2333373420	18280	18280	18290	18240	375
496	20241011	123400	2326518590	18270	18260	18270	18260	453
497	20241011	123300	2318243800	18260	18250	18260	18240	304
498	20241011	123200	2312693700	18240	18240	18250	18240	497
499	20241011	123100	2303626360	18230	18230	18230	18230	152
500	20241011	123000	2300855400	18240	18230	18240	18230	211
501	20241011	122900	2297008860	18230	18240	18240	18230	219
502	20241011	122800	2293016450	18240	18240	18240	18240	40
503	20241011	122700	2292286850	18240	18240	18240	18230	397
504	20241011	122600	2285047570	18250	18250	18250	18250	9
505	20241011	122500	2284883320	18240	18250	18250	18240	86
506	20241011	122400	2283314600	18240	18240	18250	18240	397
507	20241011	122300	2276073300	18240	18250	18250	18240	476
508	20241011	122200	2267390860	18240	18240	18240	18230	386
509	20241011	122100	2260352500	18240	18240	18240	18240	100
510	20241011	122000	2258528500	18240	18230	18240	18230	199
511	20241011	121900	2254900250	18230	18240	18240	18230	33
512	20241011	121800	2254298340	18230	18230	18230	18230	292
513	20241011	121700	2248975180	18240	18240	18240	18240	134
514	20241011	121600	2246531020	18240	18240	18240	18240	73
515	20241011	121500	2245199500	18240	18250	18250	18240	359
516	20241011	121400	2238651270	18250	18250	18250	18250	0
517	20241011	121300	2238651270	18250	18250	18250	18240	194
518	20241011	121200	2235112290	18240	18250	18250	18240	205
519	20241011	121100	2231373040	18240	18250	18250	18240	165
520	20241011	121000	2228362740	18250	18250	18250	18240	154
521	20241011	120900	2225553760	18240	18240	18240	18240	200
522	20241011	120800	2221905760	18240	18250	18250	18240	188
523	20241011	120700	2218476280	18260	18240	18260	18240	285
524	20241011	120600	2213277280	18240	18240	18240	18240	234
525	20241011	120500	2209009120	18240	18250	18250	18240	104
526	20241011	120400	2207111860	18240	18240	18250	18240	421
527	20241011	120300	2199431520	18250	18260	18260	18250	25
528	20241011	120200	2198975220	18260	18260	18260	18260	1
529	20241011	120100	2198956960	18260	18240	18260	18240	430
530	20241011	120000	2191111730	18260	18250	18260	18250	36
531	20241011	115900	2190454390	18240	18240	18240	18240	152
532	20241011	115800	2187681910	18250	18250	18260	18250	327
533	20241011	115700	2181713160	18240	18250	18250	18240	99
534	20241011	115600	2179907370	18250	18250	18250	18250	249
535	20241011	115500	2175363120	18250	18260	18260	18240	105
536	20241011	115400	2173446870	18250	18250	18250	18250	352
537	20241011	115300	2167022870	18240	18240	18240	18240	0
538	20241011	115200	2167022870	18240	18230	18250	18230	627
539	20241011	115100	2155591040	18230	18220	18230	18220	6
540	20241011	115000	2155481670	18230	18230	18230	18230	0
541	20241011	114900	2155481670	18230	18240	18240	18230	428
542	20241011	114800	2147679050	18240	18240	18240	18240	56
543	20241011	114700	2146657610	18230	18230	18230	18230	212
544	20241011	114600	2142792850	18240	18240	18250	18240	117
545	20241011	114500	2140658730	18240	18240	18240	18230	164
546	20241011	114400	2137668890	18240	18240	18240	18230	175
547	20241011	114300	2134477340	18240	18240	18240	18240	129
548	20241011	114200	2132124380	18230	18230	18230	18230	300
549	20241011	114100	2126655380	18230	18240	18240	18230	800
550	20241011	114000	2112065840	18240	18240	18250	18240	304
551	20241011	113900	2106520400	18240	18240	18240	18240	310
552	20241011	113800	2100866000	18240	18250	18250	18240	496
553	20241011	113700	2091814020	18260	18260	18260	18250	23
554	20241011	113600	2091394050	18260	18250	18260	18250	399
555	20241011	113500	2084110700	18260	18260	18270	18250	963
556	20241011	113400	2066528660	18280	18270	18280	18270	101
557	20241011	113300	2064683380	18280	18270	18290	18270	249
558	20241011	113200	2060133290	18280	18270	18280	18270	275
559	20241011	113100	2055109010	18270	18270	18280	18270	153
560	20241011	113000	2052313690	18280	18280	18280	18280	53
561	20241011	112900	2051344850	18280	18280	18280	18270	312
562	20241011	112800	2045644450	18260	18290	18290	18260	76
563	20241011	112700	2044256300	18290	18270	18290	18270	72
564	20241011	112600	2042940830	18270	18280	18280	18270	439
565	20241011	112500	2034920000	18280	18270	18280	18260	72
566	20241011	112400	2033604150	18260	18270	18270	18260	191
567	20241011	112300	2030116090	18270	18260	18270	18260	410
568	20241011	112200	2022629380	18250	18250	18250	18250	284
569	20241011	112100	2017446380	18260	18260	18260	18260	1
570	20241011	112000	2017428120	18250	18250	18250	18250	51
571	20241011	111900	2016497370	18250	18260	18260	18250	212
572	20241011	111800	2012626260	18260	18260	18260	18260	200
573	20241011	111700	2008974260	18260	18250	18260	18250	172
574	20241011	111600	2005833750	18250	18250	18250	18250	2
575	20241011	111500	2005797250	18270	18250	18270	18240	486
576	20241011	111400	1996927910	18250	18250	18250	18250	28
577	20241011	111300	1996416910	18250	18250	18250	18250	1
578	20241011	111200	1996398660	18260	18270	18270	18260	394
579	20241011	111100	1989203150	18260	18260	18260	18260	152
580	20241011	111000	1986427630	18250	18250	18250	18250	0
581	20241011	110900	1986427630	18250	18270	18270	18250	200
582	20241011	110800	1982776800	18260	18240	18260	18230	517
583	20241011	110700	1973345220	18250	18250	18250	18250	6
584	20241011	110600	1973235720	18240	18250	18250	18240	204
585	20241011	110500	1969514720	18240	18250	18250	18240	215
586	20241011	110400	1965592480	18240	18230	18240	18230	482
587	20241011	110300	1956802960	18230	18270	18270	18230	1005
588	20241011	110200	1938476600	18320	18280	18320	18280	41
589	20241011	110100	1937727000	18280	18290	18290	18250	440
590	20241011	110000	1929688930	18290	18290	18290	18290	68
591	20241011	105900	1928445210	18290	18240	18290	18240	243
592	20241011	105800	1924010260	18240	18240	18240	18230	411
593	20241011	105700	1916514390	18240	18280	18280	18220	2450
594	20241011	105600	1871786580	18270	18270	18270	18270	414
595	20241011	105500	1864222800	18270	18280	18290	18260	1563
596	20241011	105400	1835670030	18290	18270	18290	18270	481
597	20241011	105300	1826879660	18270	18270	18270	18270	64
598	20241011	105200	1825710380	18270	18260	18270	18260	376
599	20241011	105100	1818841510	18260	18270	18280	18260	413
600	20241011	105000	1811296990	18280	18310	18310	18280	548
601	20241011	104900	1801272680	18310	18330	18330	18310	902
602	20241011	104800	1784742520	18330	18330	18330	18330	196
603	20241011	104700	1781149840	18330	18330	18330	18330	163
604	20241011	104600	1778162050	18340	18330	18340	18320	27
605	20241011	104500	1777667320	18340	18330	18340	18330	217
606	20241011	104400	1773687720	18330	18340	18340	18330	202
607	20241011	104300	1769984390	18340	18360	18360	18340	98
608	20241011	104200	1768187000	18350	18360	18360	18350	102
609	20241011	104100	1766315270	18360	18380	18380	18360	400
610	20241011	104000	1758967300	18390	18410	18410	18390	117
611	20241011	103900	1756815600	18410	18410	18420	18410	27
612	20241011	103800	1756318450	18410	18410	18410	18410	1
613	20241011	103700	1756300040	18400	18420	18420	18400	310
614	20241011	103600	1750594280	18430	18450	18450	18430	434
615	20241011	103500	1742592700	18450	18460	18460	18450	222
616	20241011	103400	1738496240	18450	18450	18450	18440	951
617	20241011	103300	1720950320	18470	18450	18470	18450	635
618	20241011	103200	1709228500	18440	18440	18440	18440	1648
619	20241011	103100	1678839380	18440	18390	18470	18390	3232
620	20241011	103000	1619258850	18380	18410	18410	18380	220
621	20241011	102900	1615211930	18400	18420	18420	18400	23
622	20241011	102800	1614788590	18420	18430	18430	18420	16
623	20241011	102700	1614493720	18390	18400	18430	18390	949
624	20241011	102600	1597026910	18400	18440	18440	18400	398
625	20241011	102500	1589701190	18440	18430	18440	18430	1486
626	20241011	102400	1562300660	18430	18430	18430	18430	9
627	20241011	102300	1562134790	18410	18420	18420	18410	91
628	20241011	102200	1560458770	18430	18440	18440	18430	7
629	20241011	102100	1560329710	18440	18460	18460	18440	1110
630	20241011	102000	1539847960	18460	18450	18540	18450	2402
631	20241011	101900	1495385000	18450	18450	18480	18440	1141
632	20241011	101800	1474315010	18450	18430	18450	18400	986
633	20241011	101700	1456134980	18420	18420	18420	18420	154
634	20241011	101600	1453298300	18420	18320	18420	18320	2680
635	20241011	101500	1404039200	18270	18310	18330	18270	880
636	20241011	101400	1387936230	18320	18330	18330	18320	34
637	20241011	101300	1387313340	18330	18320	18330	18320	191
638	20241011	101200	1383813310	18330	18320	18340	18310	357
639	20241011	101100	1377272610	18310	18310	18310	18310	153
640	20241011	101000	1374471180	18300	18290	18300	18290	417
641	20241011	100900	1366842680	18300	18310	18310	18300	35
642	20241011	100800	1366201910	18310	18290	18310	18290	145
643	20241011	100700	1363548490	18290	18280	18290	18270	863
644	20241011	100600	1347767910	18270	18270	18270	18270	162
645	20241011	100500	1344808170	18270	18280	18280	18260	160
646	20241011	100400	1341886500	18280	18290	18290	18280	102
647	20241011	100300	1340021930	18250	18240	18250	18240	302
648	20241011	100200	1334511230	18240	18270	18270	18230	2242
649	20241011	100100	1293594010	18280	18310	18310	18280	241
650	20241011	100000	1289185940	18310	18310	18310	18300	134
651	20241011	095900	1286733670	18320	18320	18320	18320	10
652	20241011	095800	1286550470	18320	18320	18320	18280	3193
653	20241011	095700	1228116190	18310	18320	18320	18310	367
654	20241011	095600	1221396250	18320	18320	18350	18320	489
655	20241011	095500	1212435940	18330	18360	18370	18330	519
656	20241011	095400	1202915440	18360	18370	18380	18360	120
657	20241011	095300	1200710450	18380	18400	18400	18380	42
658	20241011	095200	1199938030	18400	18350	18410	18350	589
659	20241011	095100	1189112350	18350	18310	18350	18310	453
660	20241011	095000	1180806320	18330	18300	18330	18300	1060
661	20241011	094900	1161397370	18310	18300	18310	18290	165
662	20241011	094800	1158377800	18310	18300	18310	18300	2
663	20241011	094700	1158341190	18300	18300	18320	18300	619
664	20241011	094600	1147012190	18300	18310	18310	18300	95
665	20241011	094500	1145273360	18310	18310	18310	18310	4
666	20241011	094400	1145200120	18310	18300	18310	18290	736
667	20241011	094300	1131728970	18300	18290	18300	18280	383
668	20241011	094200	1124724480	18280	18280	18280	18260	861
669	20241011	094100	1108994240	18280	18300	18300	18280	3694
670	20241011	094000	1041404330	18300	18300	18310	18280	573
671	20241011	093900	1030919080	18280	18290	18310	18280	2684
672	20241011	093800	981852530	18320	18280	18320	18280	566
673	20241011	093700	971489200	18280	18310	18310	18280	685
674	20241011	093600	958957080	18310	18350	18350	18310	901
675	20241011	093500	942446240	18350	18410	18410	18350	977
676	20241011	093400	924472780	18420	18420	18420	18420	8
677	20241011	093300	924325420	18450	18450	18450	18410	951
678	20241011	093200	906787800	18460	18490	18490	18460	294
679	20241011	093100	901359500	18500	18480	18500	18480	109
680	20241011	093000	899345000	18500	18500	18530	18480	711
681	20241011	092900	886189100	18510	18520	18540	18500	303
682	20241011	092800	880582550	18510	18540	18540	18510	30
683	20241011	092700	880026740	18540	18580	18580	18540	990
684	20241011	092600	861649280	18600	18610	18610	18600	110
685	20241011	092500	859603260	18650	18640	18650	18610	153
686	20241011	092400	856752930	18640	18640	18650	18640	107
687	20241011	092300	854757710	18650	18650	18650	18650	8
688	20241011	092200	854608510	18650	18650	18650	18650	113
689	20241011	092100	852501060	18650	18660	18680	18640	1554
690	20241011	092000	823532980	18640	18640	18660	18630	459
691	20241011	091900	814974260	18570	18600	18640	18570	631
692	20241011	091800	803223610	18600	18600	18600	18590	125
693	20241011	091700	800899180	18600	18600	18620	18600	429
694	20241011	091600	792919760	18600	18620	18620	18600	21
695	20241011	091500	792529140	18620	18700	18700	18620	1053
696	20241011	091400	772886420	18700	18700	18700	18670	253
697	20241011	091300	768156700	18700	18680	18700	18670	335
698	20241011	091200	761893640	18670	18700	18720	18670	228
699	20241011	091100	757635240	18720	18750	18750	18720	265
700	20241011	091000	752671420	18750	18670	18760	18670	3198
701	20241011	090900	692785360	18680	18720	18720	18680	235
702	20241011	090800	688395070	18720	18700	18760	18690	2869
703	20241011	090700	634687270	18700	18700	18710	18660	1013
704	20241011	090600	615748130	18690	18630	18730	18630	349
705	20241011	090500	609230430	18730	18740	18750	18670	1798
706	20241011	090400	575588960	18750	18570	18940	18510	5650
707	20241011	090300	469988000	18550	18480	18580	18450	4007
708	20241011	090200	395850870	18480	18410	18550	18320	14845
709	20241011	090100	122392360	18400	18360	18410	18330	4339
710	20241011	090000	42611770	18370	18230	18400	18230	2317