KissMeData/011500/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	185700	12303013910	18660	18660	18660	18660	9206
3	20241025	185600	12303013910	18660	18660	18660	18660	0
4	20241025	185500	12303013910	18660	18660	18660	18660	0
5	20241025	185400	12303013910	18660	18660	18660	18660	0
6	20241025	185300	12303013910	18660	18660	18660	18660	0
7	20241025	185200	12303013910	18660	18660	18660	18660	0
8	20241025	185100	12303013910	18660	18660	18660	18660	0
9	20241025	185000	12303013910	18660	18660	18660	18660	0
10	20241025	184900	12303013910	18660	18660	18660	18660	0
11	20241025	184800	12303013910	18660	18660	18660	18660	0
12	20241025	184700	12303013910	18660	18660	18660	18660	0
13	20241025	184600	12303013910	18660	18660	18660	18660	0
14	20241025	184500	12303013910	18660	18660	18660	18660	0
15	20241025	184400	12303013910	18660	18660	18660	18660	0
16	20241025	184300	12303013910	18660	18660	18660	18660	0
17	20241025	184200	12303013910	18660	18660	18660	18660	0
18	20241025	184100	12303013910	18660	18660	18660	18660	0
19	20241025	184000	12303013910	18660	18660	18660	18660	0
20	20241025	183900	12303013910	18660	18660	18660	18660	0
21	20241025	183800	12303013910	18660	18660	18660	18660	0
22	20241025	183700	12303013910	18660	18660	18660	18660	0
23	20241025	183600	12303013910	18660	18660	18660	18660	0
24	20241025	183500	12303013910	18660	18660	18660	18660	0
25	20241025	183400	12303013910	18660	18660	18660	18660	0
26	20241025	183300	12303013910	18660	18660	18660	18660	0
27	20241025	183200	12303013910	18660	18660	18660	18660	0
28	20241025	183100	12303013910	18660	18660	18660	18660	0
29	20241025	183000	12303013910	18660	18660	18660	18660	0
30	20241025	182900	12303013910	18660	18660	18660	18660	0
31	20241025	182800	12303013910	18660	18660	18660	18660	0
32	20241025	182700	12303013910	18660	18660	18660	18660	9206
33	20241025	182600	12303013910	18660	18660	18660	18660	0
34	20241025	182500	12303013910	18660	18660	18660	18660	0
35	20241025	182400	12303013910	18660	18660	18660	18660	0
36	20241025	182300	12303013910	18660	18660	18660	18660	0
37	20241025	182200	12303013910	18660	18660	18660	18660	0
38	20241025	182100	12303013910	18660	18660	18660	18660	0
39	20241025	182000	12303013910	18660	18660	18660	18660	0
40	20241025	181900	12303013910	18660	18660	18660	18660	0
41	20241025	181800	12303013910	18660	18660	18660	18660	0
42	20241025	181700	12303013910	18660	18660	18660	18660	0
43	20241025	181600	12303013910	18660	18660	18660	18660	0
44	20241025	181500	12303013910	18660	18660	18660	18660	0
45	20241025	181400	12303013910	18660	18660	18660	18660	0
46	20241025	181300	12303013910	18660	18660	18660	18660	0
47	20241025	181200	12303013910	18660	18660	18660	18660	0
48	20241025	181100	12303013910	18660	18660	18660	18660	0
49	20241025	181000	12303013910	18660	18660	18660	18660	0
50	20241025	180900	12303013910	18660	18660	18660	18660	0
51	20241025	180800	12303013910	18660	18660	18660	18660	0
52	20241025	180700	12303013910	18660	18660	18660	18660	0
53	20241025	180600	12303013910	18660	18660	18660	18660	0
54	20241025	180500	12303013910	18660	18660	18660	18660	0
55	20241025	180400	12303013910	18660	18660	18660	18660	0
56	20241025	180300	12303013910	18660	18660	18660	18660	0
57	20241025	180200	12303013910	18660	18660	18660	18660	0
58	20241025	180100	12303013910	18660	18660	18660	18660	0
59	20241025	180000	12303013910	18660	18660	18660	18660	0
60	20241025	175900	12303013910	18660	18660	18660	18660	0
61	20241025	175800	12303013910	18660	18660	18660	18660	0
62	20241025	175700	12303013910	18660	18660	18660	18660	9206
63	20241025	175600	12303013910	18660	18660	18660	18660	0
64	20241025	175500	12303013910	18660	18660	18660	18660	0
65	20241025	175400	12303013910	18660	18660	18660	18660	0
66	20241025	175300	12303013910	18660	18660	18660	18660	0
67	20241025	175200	12303013910	18660	18660	18660	18660	0
68	20241025	175100	12303013910	18660	18660	18660	18660	0
69	20241025	175000	12303013910	18660	18660	18660	18660	0
70	20241025	174900	12303013910	18660	18660	18660	18660	0
71	20241025	174800	12303013910	18660	18660	18660	18660	0
72	20241025	174700	12303013910	18660	18660	18660	18660	0
73	20241025	174600	12303013910	18660	18660	18660	18660	0
74	20241025	174500	12303013910	18660	18660	18660	18660	0
75	20241025	174400	12303013910	18660	18660	18660	18660	0
76	20241025	174300	12303013910	18660	18660	18660	18660	0
77	20241025	174200	12303013910	18660	18660	18660	18660	0
78	20241025	174100	12303013910	18660	18660	18660	18660	0
79	20241025	174000	12303013910	18660	18660	18660	18660	0
80	20241025	173900	12303013910	18660	18660	18660	18660	0
81	20241025	173800	12303013910	18660	18660	18660	18660	0
82	20241025	173700	12303013910	18660	18660	18660	18660	0
83	20241025	173600	12303013910	18660	18660	18660	18660	0
84	20241025	173500	12303013910	18660	18660	18660	18660	0
85	20241025	173400	12303013910	18660	18660	18660	18660	0
86	20241025	173300	12303013910	18660	18660	18660	18660	0
87	20241025	173200	12303013910	18660	18660	18660	18660	0
88	20241025	173100	12303013910	18660	18660	18660	18660	0
89	20241025	173000	12303013910	18660	18660	18660	18660	0
90	20241025	172900	12303013910	18660	18660	18660	18660	0
91	20241025	172800	12303013910	18660	18660	18660	18660	0
92	20241025	172700	12303013910	18660	18660	18660	18660	9206
93	20241025	172600	12303013910	18660	18660	18660	18660	0
94	20241025	172500	12303013910	18660	18660	18660	18660	0
95	20241025	172400	12303013910	18660	18660	18660	18660	0
96	20241025	172300	12303013910	18660	18660	18660	18660	0
97	20241025	172200	12303013910	18660	18660	18660	18660	0
98	20241025	172100	12303013910	18660	18660	18660	18660	0
99	20241025	172000	12303013910	18660	18660	18660	18660	0
100	20241025	171900	12303013910	18660	18660	18660	18660	0
101	20241025	171800	12303013910	18660	18660	18660	18660	0
102	20241025	171700	12303013910	18660	18660	18660	18660	0
103	20241025	171600	12303013910	18660	18660	18660	18660	0
104	20241025	171500	12303013910	18660	18660	18660	18660	0
105	20241025	171400	12303013910	18660	18660	18660	18660	0
106	20241025	171300	12303013910	18660	18660	18660	18660	0
107	20241025	171200	12303013910	18660	18660	18660	18660	0
108	20241025	171100	12303013910	18660	18660	18660	18660	0
109	20241025	171000	12303013910	18660	18660	18660	18660	0
110	20241025	170900	12303013910	18660	18660	18660	18660	0
111	20241025	170800	12303013910	18660	18660	18660	18660	0
112	20241025	170700	12303013910	18660	18660	18660	18660	0
113	20241025	170600	12303013910	18660	18660	18660	18660	0
114	20241025	170500	12303013910	18660	18660	18660	18660	0
115	20241025	170400	12303013910	18660	18660	18660	18660	0
116	20241025	170300	12303013910	18660	18660	18660	18660	0
117	20241025	170200	12303013910	18660	18660	18660	18660	0
118	20241025	170100	12303013910	18660	18660	18660	18660	0
119	20241025	170000	12303013910	18660	18660	18660	18660	0
120	20241025	165900	12303013910	18660	18660	18660	18660	0
121	20241025	165800	12303013910	18660	18660	18660	18660	0
122	20241025	165700	12303013910	18660	18660	18660	18660	9206
123	20241025	165600	12303013910	18660	18660	18660	18660	0
124	20241025	165500	12303013910	18660	18660	18660	18660	0
125	20241025	165400	12303013910	18660	18660	18660	18660	0
126	20241025	165300	12303013910	18660	18660	18660	18660	0
127	20241025	165200	12303013910	18660	18660	18660	18660	0
128	20241025	165100	12303013910	18660	18660	18660	18660	0
129	20241025	165000	12303013910	18660	18660	18660	18660	0
130	20241025	164900	12303013910	18660	18660	18660	18660	0
131	20241025	164800	12303013910	18660	18660	18660	18660	0
132	20241025	164700	12303013910	18660	18660	18660	18660	0
133	20241025	164600	12303013910	18660	18660	18660	18660	0
134	20241025	164500	12303013910	18660	18660	18660	18660	0
135	20241025	164400	12303013910	18660	18660	18660	18660	0
136	20241025	164300	12303013910	18660	18660	18660	18660	0
137	20241025	164200	12303013910	18660	18660	18660	18660	0
138	20241025	164100	12303013910	18660	18660	18660	18660	0
139	20241025	164000	12303013910	18660	18660	18660	18660	0
140	20241025	163900	12303013910	18660	18660	18660	18660	0
141	20241025	163800	12303013910	18660	18660	18660	18660	0
142	20241025	163700	12303013910	18660	18660	18660	18660	0
143	20241025	163600	12303013910	18660	18660	18660	18660	0
144	20241025	163500	12303013910	18660	18660	18660	18660	0
145	20241025	163400	12303013910	18660	18660	18660	18660	0
146	20241025	163300	12303013910	18660	18660	18660	18660	0
147	20241025	163200	12303013910	18660	18660	18660	18660	0
148	20241025	163100	12303013910	18660	18660	18660	18660	0
149	20241025	163000	12303013910	18660	18660	18660	18660	0
150	20241025	162900	12303013910	18660	18660	18660	18660	0
151	20241025	162800	12303013910	18660	18660	18660	18660	0
152	20241025	162700	12303013910	18660	18660	18660	18660	9206
153	20241025	162600	12303013910	18660	18660	18660	18660	0
154	20241025	162500	12303013910	18660	18660	18660	18660	0
155	20241025	162400	12303013910	18660	18660	18660	18660	0
156	20241025	162300	12303013910	18660	18660	18660	18660	0
157	20241025	162200	12303013910	18660	18660	18660	18660	0
158	20241025	162100	12303013910	18660	18660	18660	18660	0
159	20241025	162000	12303013910	18660	18660	18660	18660	0
160	20241025	161900	12303013910	18660	18660	18660	18660	0
161	20241025	161800	12303013910	18660	18660	18660	18660	0
162	20241025	161700	12303013910	18660	18660	18660	18660	0
163	20241025	161600	12303013910	18660	18660	18660	18660	0
164	20241025	161500	12303013910	18660	18660	18660	18660	0
165	20241025	161400	12303013910	18660	18660	18660	18660	0
166	20241025	161300	12303013910	18660	18660	18660	18660	0
167	20241025	161200	12303013910	18660	18660	18660	18660	0
168	20241025	161100	12303013910	18660	18660	18660	18660	0
169	20241025	161000	12303013910	18660	18660	18660	18660	0
170	20241025	160900	12303013910	18660	18660	18660	18660	0
171	20241025	160800	12303013910	18660	18660	18660	18660	0
172	20241025	160700	12303013910	18660	18660	18660	18660	0
173	20241025	160600	12303013910	18660	18660	18660	18660	0
174	20241025	160500	12303013910	18660	18660	18660	18660	0
175	20241025	160400	12303013910	18660	18660	18660	18660	0
176	20241025	160300	12303013910	18660	18660	18660	18660	0
177	20241025	160200	12303013910	18660	18660	18660	18660	0
178	20241025	160100	12303013910	18660	18660	18660	18660	0
179	20241025	160000	12303013910	18660	18660	18660	18660	0
180	20241025	155900	12303013910	18660	18660	18660	18660	0
181	20241025	155800	12303013910	18660	18660	18660	18660	0
182	20241025	155700	12303013910	18660	18660	18660	18660	9206
183	20241025	155600	12303013910	18660	18660	18660	18660	0
184	20241025	155500	12303013910	18660	18660	18660	18660	0
185	20241025	155400	12303013910	18660	18660	18660	18660	0
186	20241025	155300	12303013910	18660	18660	18660	18660	0
187	20241025	155200	12303013910	18660	18660	18660	18660	0
188	20241025	155100	12303013910	18660	18660	18660	18660	0
189	20241025	155000	12303013910	18660	18660	18660	18660	0
190	20241025	154900	12303013910	18660	18660	18660	18660	0
191	20241025	154800	12303013910	18660	18660	18660	18660	0
192	20241025	154700	12303013910	18660	18660	18660	18660	0
193	20241025	154600	12303013910	18660	18660	18660	18660	0
194	20241025	154500	12303013910	18660	18660	18660	18660	0
195	20241025	154400	12303013910	18660	18660	18660	18660	0
196	20241025	154300	12303013910	18660	18660	18660	18660	0
197	20241025	154200	12303013910	18660	18660	18660	18660	0
198	20241025	154100	12303013910	18660	18660	18660	18660	0
199	20241025	154000	12303013910	18660	18660	18660	18660	0
200	20241025	153900	12303013910	18660	18660	18660	18660	0
201	20241025	153800	12303013910	18660	18660	18660	18660	0
202	20241025	153700	12303013910	18660	18660	18660	18660	0
203	20241025	153600	12303013910	18660	18660	18660	18660	0
204	20241025	153500	12303013910	18660	18660	18660	18660	0
205	20241025	153400	12303013910	18660	18660	18660	18660	0
206	20241025	153300	12303013910	18660	18660	18660	18660	0
207	20241025	153200	12303013910	18660	18660	18660	18660	0
208	20241025	153100	12303013910	18660	18660	18660	18660	0
209	20241025	153000	12303013910	18660	18660	18660	18660	9206
210	20241025	152900	12131229950	18650	18650	18650	18650	0
211	20241025	152800	12131229950	18650	18650	18650	18650	0
212	20241025	152700	12131229950	18650	18650	18650	18650	0
213	20241025	152600	12131229950	18650	18650	18650	18650	0
214	20241025	152500	12131229950	18650	18650	18650	18650	0
215	20241025	152400	12131229950	18650	18650	18650	18650	0
216	20241025	152300	12131229950	18650	18650	18650	18650	0
217	20241025	152200	12131229950	18650	18650	18650	18650	0
218	20241025	152100	12131229950	18650	18650	18650	18650	0
219	20241025	152000	12131229950	18650	18650	18650	18650	0
220	20241025	151900	12131229950	18650	18650	18660	18640	1772
221	20241025	151800	12098190880	18640	18650	18650	18640	1380
222	20241025	151700	12072467590	18640	18650	18650	18640	920
223	20241025	151600	12055313300	18650	18650	18660	18640	2049
224	20241025	151500	12017099130	18650	18650	18660	18650	533
225	20241025	151400	12007158460	18650	18640	18650	18640	604
226	20241025	151300	11995895210	18640	18640	18650	18640	1295
227	20241025	151200	11971753200	18640	18650	18650	18640	1647
228	20241025	151100	11941049620	18650	18650	18660	18650	3136
229	20241025	151000	11882562220	18650	18660	18660	18650	522
230	20241025	150900	11872824710	18650	18660	18660	18650	512
231	20241025	150800	11863274560	18660	18660	18660	18650	1647
232	20241025	150700	11832556540	18660	18660	18660	18650	324
233	20241025	150600	11826510990	18650	18660	18660	18650	289
234	20241025	150500	11821120040	18660	18660	18660	18650	2200
235	20241025	150400	11780082510	18660	18660	18660	18650	690
236	20241025	150300	11767212150	18650	18660	18660	18650	621
237	20241025	150200	11755629190	18660	18650	18660	18640	741
238	20241025	150100	11741806550	18640	18650	18650	18640	525
239	20241025	150000	11732016980	18650	18650	18660	18650	831
240	20241025	145900	11716518620	18650	18650	18660	18650	1012
241	20241025	145800	11697642240	18660	18650	18660	18650	248
242	20241025	145700	11693016500	18650	18660	18660	18650	413
243	20241025	145600	11685311400	18670	18630	18670	18630	1712
244	20241025	145500	11653379160	18630	18670	18670	18630	2733
245	20241025	145400	11602403450	18670	18670	18670	18670	445
246	20241025	145300	11594095300	18670	18700	18700	18670	3204
247	20241025	145200	11534240500	18700	18700	18700	18700	980
248	20241025	145100	11515914500	18700	18700	18700	18700	254
249	20241025	145000	11511164700	18700	18700	18700	18700	286
250	20241025	144900	11505816500	18700	18700	18710	18700	750
251	20241025	144800	11491791400	18700	18700	18700	18690	1863
252	20241025	144700	11456957640	18700	18700	18700	18700	5463
253	20241025	144600	11354799540	18700	18700	18710	18700	2745
254	20241025	144500	11303467460	18700	18710	18710	18700	3866
255	20241025	144400	11231168220	18710	18710	18720	18710	571
256	20241025	144300	11220484510	18710	18710	18720	18710	449
257	20241025	144200	11212083220	18710	18710	18710	18700	497
258	20241025	144100	11202785360	18710	18710	18710	18710	3115
259	20241025	144000	11144503710	18710	18720	18730	18710	804
260	20241025	143900	11129453170	18720	18730	18730	18720	89
261	20241025	143800	11127786520	18720	18730	18730	18720	121
262	20241025	143700	11125521140	18720	18720	18730	18720	38
263	20241025	143600	11124809710	18720	18710	18720	18710	1110
264	20241025	143500	11104037460	18710	18710	18720	18710	1425
265	20241025	143400	11077375190	18710	18720	18720	18710	987
266	20241025	143300	11058907280	18720	18720	18730	18720	631
267	20241025	143200	11047094760	18720	18720	18730	18720	844
268	20241025	143100	11031294920	18720	18720	18730	18720	1617
269	20241025	143000	11001023410	18720	18730	18730	18720	528
270	20241025	142900	10991137500	18730	18730	18730	18720	316
271	20241025	142800	10985220260	18730	18740	18740	18730	1195
272	20241025	142700	10962827190	18740	18740	18750	18740	764
273	20241025	142600	10948509810	18740	18740	18750	18740	229
274	20241025	142500	10944217330	18740	18740	18750	18740	1376
275	20241025	142400	10918420380	18740	18750	18750	18740	21
276	20241025	142300	10918026740	18750	18750	18750	18740	332
277	20241025	142200	10911801840	18750	18760	18760	18750	302
278	20241025	142100	10906136910	18750	18730	18750	18720	1869
279	20241025	142000	10871133480	18730	18760	18760	18730	2409
280	20241025	141900	10825965230	18760	18770	18770	18760	808
281	20241025	141800	10810807050	18770	18770	18780	18760	1285
282	20241025	141700	10786698980	18770	18780	18780	18770	432
283	20241025	141600	10778589170	18780	18770	18780	18770	350
284	20241025	141500	10772019560	18770	18780	18780	18770	342
285	20241025	141400	10765599470	18770	18780	18780	18770	1498
286	20241025	141300	10737476860	18780	18800	18800	18780	76
287	20241025	141200	10736048530	18810	18810	18810	18810	1
288	20241025	141100	10736029720	18780	18770	18820	18770	203
289	20241025	141000	10732216330	18770	18780	18780	18770	229
290	20241025	140900	10727915780	18770	18820	18820	18770	4397
291	20241025	140800	10645306000	18820	18820	18820	18800	447
292	20241025	140700	10636898660	18830	18820	18830	18810	224
293	20241025	140600	10632683080	18820	18830	18830	18820	551
294	20241025	140500	10622311640	18830	18830	18840	18830	814
295	20241025	140400	10606983020	18830	18830	18830	18830	222
296	20241025	140300	10602802760	18830	18840	18840	18830	961
297	20241025	140200	10584698250	18840	18850	18850	18840	1289
298	20241025	140100	10560403830	18860	18850	18870	18850	405
299	20241025	140000	10552766480	18850	18860	18870	18850	140
300	20241025	135900	10550126120	18850	18870	18870	18850	1050
301	20241025	135800	10530327630	18870	18870	18870	18870	1129
302	20241025	135700	10509023400	18880	18900	18900	18880	447
303	20241025	135600	10500581640	18900	18880	18900	18880	11
304	20241025	135500	10500373940	18880	18880	18890	18880	1613
305	20241025	135400	10469919500	18890	18890	18890	18870	881
306	20241025	135300	10453285410	18890	18900	18900	18890	275
307	20241025	135200	10448089700	18900	18920	18920	18900	222
308	20241025	135100	10443892820	18920	18920	18920	18920	51
309	20241025	135000	10442927900	18920	18920	18930	18920	173
310	20241025	134900	10439654360	18920	18940	18940	18920	175
311	20241025	134800	10436340940	18940	18950	18950	18940	12
312	20241025	134700	10436113550	18950	18940	18950	18940	715
313	20241025	134600	10422564320	18940	18930	18940	18930	972
314	20241025	134500	10404156960	18930	18920	18930	18920	852
315	20241025	134400	10388031880	18920	18900	18920	18900	230
316	20241025	134300	10383682910	18900	18910	18910	18900	603
317	20241025	134200	10372285900	18910	18890	18910	18890	510
318	20241025	134100	10362644700	18890	18880	18890	18870	440
319	20241025	134000	10354337150	18880	18880	18890	18880	164
320	20241025	133900	10351240820	18880	18870	18880	18870	400
321	20241025	133800	10343688960	18860	18860	18860	18860	45
322	20241025	133700	10342840260	18860	18860	18860	18860	5
323	20241025	133600	10342745960	18850	18850	18850	18850	687
324	20241025	133500	10329796010	18850	18860	18860	18850	544
325	20241025	133400	10319539600	18870	18870	18870	18870	90
326	20241025	133300	10317841300	18870	18850	18870	18850	34
327	20241025	133200	10317199740	18850	18840	18850	18840	1277
328	20241025	133100	10293128590	18840	18830	18840	18830	205
329	20241025	133000	10289268040	18830	18810	18830	18810	803
330	20241025	132900	10274155590	18800	18810	18810	18800	118
331	20241025	132800	10271937020	18810	18800	18810	18800	591
332	20241025	132700	10260826210	18800	18780	18800	18780	1229
333	20241025	132600	10237739650	18780	18790	18790	18780	416
334	20241025	132500	10229924650	18790	18790	18790	18790	82
335	20241025	132400	10228383870	18790	18790	18790	18790	272
336	20241025	132300	10223272990	18790	18800	18800	18790	682
337	20241025	132200	10210457330	18790	18800	18810	18790	222
338	20241025	132100	10206283870	18800	18820	18820	18800	383
339	20241025	132000	10199079890	18820	18830	18830	18820	303
340	20241025	131900	10193375900	18830	18820	18830	18820	106
341	20241025	131800	10191380840	18820	18810	18820	18810	180
342	20241025	131700	10187993740	18810	18810	18810	18800	62
343	20241025	131600	10186828020	18810	18790	18810	18790	992
344	20241025	131500	10168188320	18800	18800	18800	18790	269
345	20241025	131400	10163132120	18800	18800	18800	18790	913
346	20241025	131300	10145971060	18800	18800	18800	18790	305
347	20241025	131200	10140239860	18790	18800	18800	18790	567
348	20241025	131100	10129584110	18800	18800	18800	18790	192
349	20241025	131000	10125975520	18790	18810	18810	18790	2201
350	20241025	130900	10084601760	18800	18830	18830	18800	3507
351	20241025	130800	10018633130	18830	18830	18840	18830	142
352	20241025	130700	10015959240	18830	18830	18840	18830	451
353	20241025	130600	10007466750	18830	18820	18830	18820	79
354	20241025	130500	10005979450	18820	18820	18820	18820	375
355	20241025	130400	9998921950	18820	18820	18820	18820	10
356	20241025	130300	9998733750	18850	18840	18850	18820	754
357	20241025	130200	9984536210	18840	18850	18850	18840	372
358	20241025	130100	9977526730	18850	18850	18850	18850	272
359	20241025	130000	9972399530	18850	18840	18850	18840	63
360	20241025	125900	9971212460	18840	18840	18850	18840	594
361	20241025	125800	9960021190	18840	18850	18850	18840	340
362	20241025	125700	9953612440	18850	18860	18860	18850	122
363	20241025	125600	9951312420	18860	18860	18860	18860	31
364	20241025	125500	9950727760	18860	18870	18870	18860	250
365	20241025	125400	9946011560	18860	18860	18860	18860	5
366	20241025	125300	9945917260	18860	18850	18860	18850	711
367	20241025	125200	9932512310	18860	18860	18860	18860	43
368	20241025	125100	9931701330	18860	18850	18860	18850	231
369	20241025	125000	9927346780	18850	18860	18860	18850	221
370	20241025	124900	9923180910	18860	18850	18860	18850	129
371	20241025	124800	9920749250	18860	18870	18870	18860	152
372	20241025	124700	9917882510	18840	18840	18850	18840	291
373	20241025	124600	9912400060	18840	18850	18850	18840	399
374	20241025	124500	9904882730	18850	18850	18850	18850	355
375	20241025	124400	9898190980	18850	18850	18850	18850	203
376	20241025	124300	9894364430	18850	18850	18850	18850	104
377	20241025	124200	9892404030	18840	18840	18840	18840	506
378	20241025	124100	9882870990	18840	18840	18840	18840	930
379	20241025	124000	9865349790	18850	18870	18870	18850	1858
380	20241025	123900	9830303040	18880	18890	18890	18880	378
381	20241025	123800	9823166380	18880	18880	18880	18880	199
382	20241025	123700	9819409260	18880	18870	18880	18870	130
383	20241025	123600	9816956070	18870	18870	18870	18870	54
384	20241025	123500	9815937090	18860	18870	18870	18860	198
385	20241025	123400	9812201400	18870	18870	18870	18870	206
386	20241025	123300	9808314180	18860	18860	18870	18860	42
387	20241025	123200	9807522050	18860	18860	18860	18850	159
388	20241025	123100	9804524310	18860	18870	18870	18850	941
389	20241025	123000	9786780720	18870	18880	18890	18870	151
390	20241025	122900	9783930700	18880	18880	18890	18880	60
391	20241025	122800	9782797810	18880	18890	18890	18880	40
392	20241025	122700	9782042310	18880	18870	18880	18870	3
393	20241025	122600	9781985680	18860	18860	18860	18860	3
394	20241025	122500	9781929100	18880	18850	18880	18850	1917
395	20241025	122400	9745793590	18900	18890	18900	18850	1954
396	20241025	122300	9708920420	18890	18890	18890	18890	115
397	20241025	122200	9706748070	18890	18870	18890	18870	139
398	20241025	122100	9704124810	18870	18870	18880	18870	282
399	20241025	122000	9698802530	18880	18880	18880	18870	514
400	20241025	121900	9689098260	18880	18890	18890	18880	53
401	20241025	121800	9688097270	18890	18890	18890	18890	11
402	20241025	121700	9687889480	18890	18880	18890	18880	317
403	20241025	121600	9681904500	18880	18880	18890	18880	701
404	20241025	121500	9668669460	18890	18900	18920	18880	3145
405	20241025	121400	9609235950	18900	18910	18910	18900	721
406	20241025	121300	9595604970	18910	18910	18910	18910	317
407	20241025	121200	9589610500	18910	18910	18910	18910	151
408	20241025	121100	9586755090	18910	18920	18920	18910	31
409	20241025	121000	9586168870	18920	18910	18920	18900	1715
410	20241025	120900	9553748580	18910	18930	18930	18910	889
411	20241025	120800	9536934920	18930	18930	18930	18930	110
412	20241025	120700	9534852620	18930	18930	18930	18930	98
413	20241025	120600	9532997480	18940	18950	18950	18940	88
414	20241025	120500	9531330240	18950	18960	18960	18950	3
415	20241025	120400	9531273370	18960	18960	18970	18960	442
416	20241025	120300	9522893040	18960	18960	18960	18960	113
417	20241025	120200	9520750560	18960	18960	18960	18960	102
418	20241025	120100	9518816640	18960	18960	18960	18960	400
419	20241025	120000	9511232640	18960	18960	18960	18960	301
420	20241025	115900	9505525680	18950	18950	18950	18950	174
421	20241025	115800	9502228380	18950	18950	18950	18950	0
422	20241025	115700	9502228380	18950	18950	18950	18950	81
423	20241025	115600	9500693430	18940	18950	18950	18940	485
424	20241025	115500	9491502780	18950	18950	18950	18950	47
425	20241025	115400	9490612130	18970	18980	18980	18970	51
426	20241025	115300	9489644540	18980	18990	18990	18980	502
427	20241025	115200	9480116480	18980	18980	18980	18980	42
428	20241025	115100	9479319320	18980	18970	18980	18970	125
429	20241025	115000	9476947020	18970	18970	18970	18970	6
430	20241025	114900	9476833200	18970	18940	18970	18940	971
431	20241025	114800	9458424860	18940	18940	18940	18940	42
432	20241025	114700	9457629380	18920	18920	18920	18920	183
433	20241025	114600	9454167020	18950	18910	18950	18900	565
434	20241025	114500	9443485660	18950	18960	18960	18950	5
435	20241025	114400	9443390870	18900	18940	18940	18900	3046
436	20241025	114300	9385794810	18960	18940	18960	18910	3916
437	20241025	114200	9311690430	18940	18940	18940	18940	10
438	20241025	114100	9311501030	18940	18960	18960	18940	510
439	20241025	114000	9301839520	18960	18960	18960	18960	0
440	20241025	113900	9301839520	18960	18960	18960	18960	491
441	20241025	113800	9292530160	18970	18970	18970	18970	8
442	20241025	113700	9292378400	18970	18970	18970	18970	15
443	20241025	113600	9292093850	18960	18970	18970	18960	107
444	20241025	113500	9290064160	18960	18960	18960	18960	61
445	20241025	113400	9288907600	18940	18960	18960	18940	225
446	20241025	113300	9284645010	18960	18950	18970	18950	357
447	20241025	113200	9277875970	18950	18950	18950	18950	73
448	20241025	113100	9276492620	18960	18950	18960	18930	471
449	20241025	113000	9267571450	18960	18950	18960	18950	123
450	20241025	112900	9265240050	18950	18950	18960	18950	363
451	20241025	112800	9258360100	18950	18950	18950	18950	161
452	20241025	112700	9255309150	18950	18950	18950	18950	10
453	20241025	112600	9255119650	18950	18950	18950	18950	111
454	20241025	112500	9253016200	18960	18950	18960	18950	637
455	20241025	112400	9240944560	18950	18950	18950	18950	603
456	20241025	112300	9229517710	18940	18940	18950	18940	26
457	20241025	112200	9229025170	18930	18930	18930	18930	0
458	20241025	112100	9229025170	18930	18940	18950	18930	583
459	20241025	112000	9217979650	18930	18930	18930	18930	3
460	20241025	111900	9217922860	18920	18930	18930	18920	92
461	20241025	111800	9216182010	18920	18930	18930	18920	664
462	20241025	111700	9203616580	18930	18930	18950	18920	391
463	20241025	111600	9196214060	18930	18930	18930	18930	1371
464	20241025	111500	9170261030	18940	18950	18950	18940	560
465	20241025	111400	9159654560	18940	18950	18950	18940	13
466	20241025	111300	9159408240	18950	18940	18950	18930	924
467	20241025	111200	9141910440	18940	18940	18940	18940	98
468	20241025	111100	9140054320	18940	18940	18950	18940	1204
469	20241025	111000	9117250540	18940	18950	18950	18940	1151
470	20241025	110900	9095439350	18960	18950	18960	18940	482
471	20241025	110800	9086305610	18960	18960	18970	18950	711
472	20241025	110700	9072830420	18960	18980	18990	18960	956
473	20241025	110600	9054700850	18990	19000	19000	18990	1528
474	20241025	110500	9025669360	19000	19010	19010	19000	570
475	20241025	110400	9014835380	19010	19020	19020	19010	64
476	20241025	110300	9013618700	19020	19000	19020	19000	215
477	20241025	110200	9009533460	19000	19020	19020	19000	799
478	20241025	110100	8994346410	19030	19030	19030	19020	447
479	20241025	110000	8985844450	19010	19050	19050	19000	1091
480	20241025	105900	8965101780	19060	19050	19060	19050	341
481	20241025	105800	8958605570	19050	19060	19060	19050	99
482	20241025	105700	8956719210	19060	19050	19060	19040	254
483	20241025	105600	8951878930	19050	19000	19050	19000	834
484	20241025	105500	8936003030	19000	19040	19040	18990	248
485	20241025	105400	8931292590	19040	18990	19040	18990	706
486	20241025	105300	8917867560	18990	18990	18990	18990	120
487	20241025	105200	8915588760	18990	19000	19000	18990	548
488	20241025	105100	8905181730	19000	19000	19000	18990	71
489	20241025	105000	8903833020	19000	18990	19000	18970	524
490	20241025	104900	8893882400	18980	18970	18980	18970	520
491	20241025	104800	8884013000	18970	18950	18970	18950	490
492	20241025	104700	8874727180	18940	18930	18950	18930	395
493	20241025	104600	8867246830	18930	18970	18980	18930	2264
494	20241025	104500	8824340610	18980	18980	18990	18970	326
495	20241025	104400	8818153290	18980	18980	18980	18980	311
496	20241025	104300	8812250510	18980	18950	18980	18950	121
497	20241025	104200	8809954800	18950	18960	18960	18950	564
498	20241025	104100	8799266700	18960	18960	18960	18960	101
499	20241025	104000	8797351740	18990	18980	18990	18950	69
500	20241025	103900	8796043410	18990	18930	19000	18920	5503
501	20241025	103800	8691855080	18930	18930	18930	18920	412
502	20241025	103700	8684055970	18930	18920	18940	18920	377
503	20241025	103600	8676917450	18920	18960	18960	18920	2602
504	20241025	103500	8627621980	18960	18960	18960	18950	1472
505	20241025	103400	8599725910	18960	18980	18980	18950	1688
506	20241025	103300	8567720540	18980	18970	18980	18970	464
507	20241025	103200	8558916010	18960	19000	19000	18960	1075
508	20241025	103100	8538514100	19000	19020	19020	19000	182
509	20241025	103000	8535054560	19000	19000	19000	19000	120
510	20241025	102900	8532774560	19000	19040	19040	19000	564
511	20241025	102800	8522043820	19040	19060	19060	19040	1062
512	20241025	102700	8501814070	19060	19060	19060	19060	402
513	20241025	102600	8494151950	19040	19060	19100	19040	925
514	20241025	102500	8476505620	19070	19100	19100	19070	1142
515	20241025	102400	8454712110	19110	19070	19110	19070	1117
516	20241025	102300	8433380450	19070	19040	19090	19040	652
517	20241025	102200	8420952370	19040	19000	19040	19000	445
518	20241025	102100	8412490210	19000	18990	19000	18990	388
519	20241025	102000	8405119550	18990	19000	19000	18980	411
520	20241025	101900	8397312810	19000	18980	19000	18980	773
521	20241025	101800	8382637240	18970	18960	18970	18960	579
522	20241025	101700	8371653810	18970	18960	18970	18960	298
523	20241025	101600	8366003380	18950	18950	18950	18940	1004
524	20241025	101500	8346979030	18950	18950	18950	18940	1693
525	20241025	101400	8314906270	18950	18970	18980	18950	1654
526	20241025	101300	8283520350	18970	18960	18980	18950	235
527	20241025	101200	8279064230	18960	18970	18970	18950	515
528	20241025	101100	8269300690	18990	18970	18990	18960	1380
529	20241025	101000	8243125090	18960	19020	19020	18960	2224
530	20241025	100900	8200901150	19040	19040	19040	19020	666
531	20241025	100800	8188222010	19030	19010	19030	19000	1174
532	20241025	100700	8165888490	19010	18970	19010	18950	2065
533	20241025	100600	8126648440	18980	19000	19010	18980	1702
534	20241025	100500	8094305790	19000	18970	19000	18970	451
535	20241025	100400	8085746690	18970	18950	18970	18950	577
536	20241025	100300	8074804420	18950	18940	18950	18930	2857
537	20241025	100200	8020690540	18950	18980	18980	18950	2231
538	20241025	100100	7978384340	18990	19000	19010	18990	1171
539	20241025	100000	7956141690	19000	19000	19020	19000	3378
540	20241025	095900	7891957370	19000	19020	19020	19000	2959
541	20241025	095800	7835712810	19020	19040	19050	19020	1527
542	20241025	095700	7806653110	19040	19070	19070	19040	1924
543	20241025	095600	7770010330	19070	19080	19080	19070	192
544	20241025	095500	7766347800	19080	19070	19080	19070	117
545	20241025	095400	7764116530	19060	19050	19060	19040	1060
546	20241025	095300	7743919730	19040	19030	19050	19030	1022
547	20241025	095200	7724462100	19040	19030	19040	19030	667
548	20241025	095100	7711765710	19030	19010	19040	19010	341
549	20241025	095000	7705280050	19010	19020	19040	19010	962
550	20241025	094900	7686990940	19010	19010	19010	19000	515
551	20241025	094800	7677200820	19000	19010	19020	19000	2784
552	20241025	094700	7624278220	19020	19130	19130	19010	13915
553	20241025	094600	7358828980	19140	19150	19150	19140	2070
554	20241025	094500	7319207080	19140	19150	19150	19140	2647
555	20241025	094400	7268521000	19150	19160	19160	19150	954
556	20241025	094300	7250245520	19160	19150	19160	19150	865
557	20241025	094200	7233679460	19150	19160	19160	19150	2508
558	20241025	094100	7185647120	19160	19160	19170	19150	2396
559	20241025	094000	7139736460	19160	19160	19170	19150	2942
560	20241025	093900	7083373780	19170	19170	19170	19160	1670
561	20241025	093800	7051362900	19170	19210	19210	19170	675
562	20241025	093700	7038410690	19210	19220	19230	19200	510
563	20241025	093600	7028611270	19230	19210	19230	19200	1308
564	20241025	093500	7003481550	19210	19210	19210	19200	1598
565	20241025	093400	6972793800	19210	19280	19290	19210	2472
566	20241025	093300	6925200010	19280	19300	19310	19280	6138
567	20241025	093200	6806753420	19310	19310	19320	19300	2119
568	20241025	093100	6765850020	19310	19350	19350	19310	1991
569	20241025	093000	6727356630	19340	19210	19360	19200	6265
570	20241025	092900	6606372620	19210	19190	19240	19170	1241
571	20241025	092800	6582542630	19190	19170	19200	19160	1764
572	20241025	092700	6548713070	19160	19160	19170	19150	1933
573	20241025	092600	6511677090	19160	19160	19160	19160	1018
574	20241025	092500	6492172210	19160	19160	19170	19160	1418
575	20241025	092400	6464995020	19170	19160	19170	19160	676
576	20241025	092300	6452041390	19170	19170	19170	19160	747
577	20241025	092200	6437725170	19160	19160	19170	19160	1592
578	20241025	092100	6407215750	19180	19160	19180	19160	778
579	20241025	092000	6392305880	19160	19160	19160	19150	1990
580	20241025	091900	6354182510	19160	19150	19160	19140	1263
581	20241025	091800	6329994560	19150	19160	19180	19150	2313
582	20241025	091700	6285686230	19160	19150	19180	19150	1538
583	20241025	091600	6256216220	19150	19150	19180	19150	2557
584	20241025	091500	6207248020	19150	19220	19240	19140	9740
585	20241025	091400	6020439370	19220	19240	19240	19220	2959
586	20241025	091300	5963540610	19240	19230	19260	19210	2156
587	20241025	091200	5922058170	19230	19160	19230	19140	4861
588	20241025	091100	5828909180	19150	19150	19170	19130	3423
589	20241025	091000	5763379000	19150	19160	19170	19140	6605
590	20241025	090900	5636891990	19170	19160	19190	19130	9338
591	20241025	090800	5458093120	19160	19330	19330	19160	15668
592	20241025	090700	5156505350	19340	19380	19410	19340	9563
593	20241025	090600	4971300330	19380	19420	19460	19350	22231
594	20241025	090500	4539931050	19430	19470	19470	19420	11071
595	20241025	090400	4324671530	19480	19480	19500	19460	10866
596	20241025	090300	4113037340	19490	19500	19510	19460	16807
597	20241025	090200	3785514840	19500	19600	19660	19500	31543
598	20241025	090100	3169417320	19600	19610	19800	19570	85864
599	20241025	090000	1477190630	19580	19490	19750	19480	75383