KissMeData/094170/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	200600	2116656060	18780	18780	18780	18780	1795
3	20241011	200500	2116656060	18780	18780	18780	18780	0
4	20241011	200400	2116656060	18780	18780	18780	18780	0
5	20241011	200300	2116656060	18780	18780	18780	18780	0
6	20241011	200200	2116656060	18780	18780	18780	18780	0
7	20241011	200100	2116656060	18780	18780	18780	18780	0
8	20241011	200000	2116656060	18780	18780	18780	18780	0
9	20241011	195900	2116656060	18780	18780	18780	18780	0
10	20241011	195800	2116656060	18780	18780	18780	18780	0
11	20241011	195700	2116656060	18780	18780	18780	18780	0
12	20241011	195600	2116656060	18780	18780	18780	18780	0
13	20241011	195500	2116656060	18780	18780	18780	18780	0
14	20241011	195400	2116656060	18780	18780	18780	18780	0
15	20241011	195300	2116656060	18780	18780	18780	18780	0
16	20241011	195200	2116656060	18780	18780	18780	18780	0
17	20241011	195100	2116656060	18780	18780	18780	18780	0
18	20241011	195000	2116656060	18780	18780	18780	18780	0
19	20241011	194900	2116656060	18780	18780	18780	18780	0
20	20241011	194800	2116656060	18780	18780	18780	18780	0
21	20241011	194700	2116656060	18780	18780	18780	18780	0
22	20241011	194600	2116656060	18780	18780	18780	18780	0
23	20241011	194500	2116656060	18780	18780	18780	18780	0
24	20241011	194400	2116656060	18780	18780	18780	18780	0
25	20241011	194300	2116656060	18780	18780	18780	18780	0
26	20241011	194200	2116656060	18780	18780	18780	18780	0
27	20241011	194100	2116656060	18780	18780	18780	18780	0
28	20241011	194000	2116656060	18780	18780	18780	18780	0
29	20241011	193900	2116656060	18780	18780	18780	18780	0
30	20241011	193800	2116656060	18780	18780	18780	18780	0
31	20241011	193700	2116656060	18780	18780	18780	18780	0
32	20241011	193600	2116656060	18780	18780	18780	18780	1795
33	20241011	193500	2116656060	18780	18780	18780	18780	0
34	20241011	193400	2116656060	18780	18780	18780	18780	0
35	20241011	193300	2116656060	18780	18780	18780	18780	0
36	20241011	193200	2116656060	18780	18780	18780	18780	0
37	20241011	193100	2116656060	18780	18780	18780	18780	0
38	20241011	193000	2116656060	18780	18780	18780	18780	0
39	20241011	192900	2116656060	18780	18780	18780	18780	0
40	20241011	192800	2116656060	18780	18780	18780	18780	0
41	20241011	192700	2116656060	18780	18780	18780	18780	0
42	20241011	192600	2116656060	18780	18780	18780	18780	0
43	20241011	192500	2116656060	18780	18780	18780	18780	0
44	20241011	192400	2116656060	18780	18780	18780	18780	0
45	20241011	192300	2116656060	18780	18780	18780	18780	0
46	20241011	192200	2116656060	18780	18780	18780	18780	0
47	20241011	192100	2116656060	18780	18780	18780	18780	0
48	20241011	192000	2116656060	18780	18780	18780	18780	0
49	20241011	191900	2116656060	18780	18780	18780	18780	0
50	20241011	191800	2116656060	18780	18780	18780	18780	0
51	20241011	191700	2116656060	18780	18780	18780	18780	0
52	20241011	191600	2116656060	18780	18780	18780	18780	0
53	20241011	191500	2116656060	18780	18780	18780	18780	0
54	20241011	191400	2116656060	18780	18780	18780	18780	0
55	20241011	191300	2116656060	18780	18780	18780	18780	0
56	20241011	191200	2116656060	18780	18780	18780	18780	0
57	20241011	191100	2116656060	18780	18780	18780	18780	0
58	20241011	191000	2116656060	18780	18780	18780	18780	0
59	20241011	190900	2116656060	18780	18780	18780	18780	0
60	20241011	190800	2116656060	18780	18780	18780	18780	0
61	20241011	190700	2116656060	18780	18780	18780	18780	0
62	20241011	190600	2116656060	18780	18780	18780	18780	1795
63	20241011	190500	2116656060	18780	18780	18780	18780	0
64	20241011	190400	2116656060	18780	18780	18780	18780	0
65	20241011	190300	2116656060	18780	18780	18780	18780	0
66	20241011	190200	2116656060	18780	18780	18780	18780	0
67	20241011	190100	2116656060	18780	18780	18780	18780	0
68	20241011	190000	2116656060	18780	18780	18780	18780	0
69	20241011	185900	2116656060	18780	18780	18780	18780	0
70	20241011	185800	2116656060	18780	18780	18780	18780	0
71	20241011	185700	2116656060	18780	18780	18780	18780	0
72	20241011	185600	2116656060	18780	18780	18780	18780	0
73	20241011	185500	2116656060	18780	18780	18780	18780	0
74	20241011	185400	2116656060	18780	18780	18780	18780	0
75	20241011	185300	2116656060	18780	18780	18780	18780	0
76	20241011	185200	2116656060	18780	18780	18780	18780	0
77	20241011	185100	2116656060	18780	18780	18780	18780	0
78	20241011	185000	2116656060	18780	18780	18780	18780	0
79	20241011	184900	2116656060	18780	18780	18780	18780	0
80	20241011	184800	2116656060	18780	18780	18780	18780	0
81	20241011	184700	2116656060	18780	18780	18780	18780	0
82	20241011	184600	2116656060	18780	18780	18780	18780	0
83	20241011	184500	2116656060	18780	18780	18780	18780	0
84	20241011	184400	2116656060	18780	18780	18780	18780	0
85	20241011	184300	2116656060	18780	18780	18780	18780	0
86	20241011	184200	2116656060	18780	18780	18780	18780	0
87	20241011	184100	2116656060	18780	18780	18780	18780	0
88	20241011	184000	2116656060	18780	18780	18780	18780	0
89	20241011	183900	2116656060	18780	18780	18780	18780	0
90	20241011	183800	2116656060	18780	18780	18780	18780	0
91	20241011	183700	2116656060	18780	18780	18780	18780	0
92	20241011	183600	2116656060	18780	18780	18780	18780	1795
93	20241011	183500	2116656060	18780	18780	18780	18780	0
94	20241011	183400	2116656060	18780	18780	18780	18780	0
95	20241011	183300	2116656060	18780	18780	18780	18780	0
96	20241011	183200	2116656060	18780	18780	18780	18780	0
97	20241011	183100	2116656060	18780	18780	18780	18780	0
98	20241011	183000	2116656060	18780	18780	18780	18780	0
99	20241011	182900	2116656060	18780	18780	18780	18780	0
100	20241011	182800	2116656060	18780	18780	18780	18780	0
101	20241011	182700	2116656060	18780	18780	18780	18780	0
102	20241011	182600	2116656060	18780	18780	18780	18780	0
103	20241011	182500	2116656060	18780	18780	18780	18780	0
104	20241011	182400	2116656060	18780	18780	18780	18780	0
105	20241011	182300	2116656060	18780	18780	18780	18780	0
106	20241011	182200	2116656060	18780	18780	18780	18780	0
107	20241011	182100	2116656060	18780	18780	18780	18780	0
108	20241011	182000	2116656060	18780	18780	18780	18780	0
109	20241011	181900	2116656060	18780	18780	18780	18780	0
110	20241011	181800	2116656060	18780	18780	18780	18780	0
111	20241011	181700	2116656060	18780	18780	18780	18780	0
112	20241011	181600	2116656060	18780	18780	18780	18780	0
113	20241011	181500	2116656060	18780	18780	18780	18780	0
114	20241011	181400	2116656060	18780	18780	18780	18780	0
115	20241011	181300	2116656060	18780	18780	18780	18780	0
116	20241011	181200	2116656060	18780	18780	18780	18780	0
117	20241011	181100	2116656060	18780	18780	18780	18780	0
118	20241011	181000	2116656060	18780	18780	18780	18780	0
119	20241011	180900	2116656060	18780	18780	18780	18780	0
120	20241011	180800	2116656060	18780	18780	18780	18780	0
121	20241011	180700	2116656060	18780	18780	18780	18780	0
122	20241011	180600	2116656060	18780	18780	18780	18780	1795
123	20241011	180500	2116656060	18780	18780	18780	18780	0
124	20241011	180400	2116656060	18780	18780	18780	18780	0
125	20241011	180300	2116656060	18780	18780	18780	18780	0
126	20241011	180200	2116656060	18780	18780	18780	18780	0
127	20241011	180100	2116656060	18780	18780	18780	18780	0
128	20241011	180000	2116656060	18780	18780	18780	18780	0
129	20241011	175900	2116656060	18780	18780	18780	18780	0
130	20241011	175800	2116656060	18780	18780	18780	18780	0
131	20241011	175700	2116656060	18780	18780	18780	18780	0
132	20241011	175600	2116656060	18780	18780	18780	18780	0
133	20241011	175500	2116656060	18780	18780	18780	18780	0
134	20241011	175400	2116656060	18780	18780	18780	18780	0
135	20241011	175300	2116656060	18780	18780	18780	18780	0
136	20241011	175200	2116656060	18780	18780	18780	18780	0
137	20241011	175100	2116656060	18780	18780	18780	18780	0
138	20241011	175000	2116656060	18780	18780	18780	18780	0
139	20241011	174900	2116656060	18780	18780	18780	18780	0
140	20241011	174800	2116656060	18780	18780	18780	18780	0
141	20241011	174700	2116656060	18780	18780	18780	18780	0
142	20241011	174600	2116656060	18780	18780	18780	18780	0
143	20241011	174500	2116656060	18780	18780	18780	18780	0
144	20241011	174400	2116656060	18780	18780	18780	18780	0
145	20241011	174300	2116656060	18780	18780	18780	18780	0
146	20241011	174200	2116656060	18780	18780	18780	18780	0
147	20241011	174100	2116656060	18780	18780	18780	18780	0
148	20241011	174000	2116656060	18780	18780	18780	18780	0
149	20241011	173900	2116656060	18780	18780	18780	18780	0
150	20241011	173800	2116656060	18780	18780	18780	18780	0
151	20241011	173700	2116656060	18780	18780	18780	18780	0
152	20241011	173600	2116656060	18780	18780	18780	18780	1795
153	20241011	173500	2116656060	18780	18780	18780	18780	0
154	20241011	173400	2116656060	18780	18780	18780	18780	0
155	20241011	173300	2116656060	18780	18780	18780	18780	0
156	20241011	173200	2116656060	18780	18780	18780	18780	0
157	20241011	173100	2116656060	18780	18780	18780	18780	0
158	20241011	173000	2116656060	18780	18780	18780	18780	0
159	20241011	172900	2116656060	18780	18780	18780	18780	0
160	20241011	172800	2116656060	18780	18780	18780	18780	0
161	20241011	172700	2116656060	18780	18780	18780	18780	0
162	20241011	172600	2116656060	18780	18780	18780	18780	0
163	20241011	172500	2116656060	18780	18780	18780	18780	0
164	20241011	172400	2116656060	18780	18780	18780	18780	0
165	20241011	172300	2116656060	18780	18780	18780	18780	0
166	20241011	172200	2116656060	18780	18780	18780	18780	0
167	20241011	172100	2116656060	18780	18780	18780	18780	0
168	20241011	172000	2116656060	18780	18780	18780	18780	0
169	20241011	171900	2116656060	18780	18780	18780	18780	0
170	20241011	171800	2116656060	18780	18780	18780	18780	0
171	20241011	171700	2116656060	18780	18780	18780	18780	0
172	20241011	171600	2116656060	18780	18780	18780	18780	0
173	20241011	171500	2116656060	18780	18780	18780	18780	0
174	20241011	171400	2116656060	18780	18780	18780	18780	0
175	20241011	171300	2116656060	18780	18780	18780	18780	0
176	20241011	171200	2116656060	18780	18780	18780	18780	0
177	20241011	171100	2116656060	18780	18780	18780	18780	0
178	20241011	171000	2116656060	18780	18780	18780	18780	0
179	20241011	170900	2116656060	18780	18780	18780	18780	0
180	20241011	170800	2116656060	18780	18780	18780	18780	0
181	20241011	170700	2116656060	18780	18780	18780	18780	0
182	20241011	170600	2116656060	18780	18780	18780	18780	1795
183	20241011	170500	2116656060	18780	18780	18780	18780	0
184	20241011	170400	2116656060	18780	18780	18780	18780	0
185	20241011	170300	2116656060	18780	18780	18780	18780	0
186	20241011	170200	2116656060	18780	18780	18780	18780	0
187	20241011	170100	2116656060	18780	18780	18780	18780	0
188	20241011	170000	2116656060	18780	18780	18780	18780	0
189	20241011	165900	2116656060	18780	18780	18780	18780	0
190	20241011	165800	2116656060	18780	18780	18780	18780	0
191	20241011	165700	2116656060	18780	18780	18780	18780	0
192	20241011	165600	2116656060	18780	18780	18780	18780	0
193	20241011	165500	2116656060	18780	18780	18780	18780	0
194	20241011	165400	2116656060	18780	18780	18780	18780	0
195	20241011	165300	2116656060	18780	18780	18780	18780	0
196	20241011	165200	2116656060	18780	18780	18780	18780	0
197	20241011	165100	2116656060	18780	18780	18780	18780	0
198	20241011	165000	2116656060	18780	18780	18780	18780	0
199	20241011	164900	2116656060	18780	18780	18780	18780	0
200	20241011	164800	2116656060	18780	18780	18780	18780	0
201	20241011	164700	2116656060	18780	18780	18780	18780	0
202	20241011	164600	2116656060	18780	18780	18780	18780	0
203	20241011	164500	2116656060	18780	18780	18780	18780	0
204	20241011	164400	2116656060	18780	18780	18780	18780	0
205	20241011	164300	2116656060	18780	18780	18780	18780	0
206	20241011	164200	2116656060	18780	18780	18780	18780	0
207	20241011	164100	2116656060	18780	18780	18780	18780	0
208	20241011	164000	2116656060	18780	18780	18780	18780	0
209	20241011	163900	2116656060	18780	18780	18780	18780	0
210	20241011	163800	2116656060	18780	18780	18780	18780	0
211	20241011	163700	2116656060	18780	18780	18780	18780	0
212	20241011	163600	2116656060	18780	18780	18780	18780	1795
213	20241011	163500	2116656060	18780	18780	18780	18780	0
214	20241011	163400	2116656060	18780	18780	18780	18780	0
215	20241011	163300	2116656060	18780	18780	18780	18780	0
216	20241011	163200	2116656060	18780	18780	18780	18780	0
217	20241011	163100	2116656060	18780	18780	18780	18780	0
218	20241011	163000	2116656060	18780	18780	18780	18780	0
219	20241011	162900	2116656060	18780	18780	18780	18780	0
220	20241011	162800	2116656060	18780	18780	18780	18780	0
221	20241011	162700	2116656060	18780	18780	18780	18780	0
222	20241011	162600	2116656060	18780	18780	18780	18780	0
223	20241011	162500	2116656060	18780	18780	18780	18780	0
224	20241011	162400	2116656060	18780	18780	18780	18780	0
225	20241011	162300	2116656060	18780	18780	18780	18780	0
226	20241011	162200	2116656060	18780	18780	18780	18780	0
227	20241011	162100	2116656060	18780	18780	18780	18780	0
228	20241011	162000	2116656060	18780	18780	18780	18780	0
229	20241011	161900	2116656060	18780	18780	18780	18780	0
230	20241011	161800	2116656060	18780	18780	18780	18780	0
231	20241011	161700	2116656060	18780	18780	18780	18780	0
232	20241011	161600	2116656060	18780	18780	18780	18780	0
233	20241011	161500	2116656060	18780	18780	18780	18780	0
234	20241011	161400	2116656060	18780	18780	18780	18780	0
235	20241011	161300	2116656060	18780	18780	18780	18780	0
236	20241011	161200	2116656060	18780	18780	18780	18780	0
237	20241011	161100	2116656060	18780	18780	18780	18780	0
238	20241011	161000	2116656060	18780	18780	18780	18780	0
239	20241011	160900	2116656060	18780	18780	18780	18780	0
240	20241011	160800	2116656060	18780	18780	18780	18780	0
241	20241011	160700	2116656060	18780	18780	18780	18780	0
242	20241011	160600	2116656060	18780	18780	18780	18780	1795
243	20241011	160500	2116656060	18780	18780	18780	18780	0
244	20241011	160400	2116656060	18780	18780	18780	18780	0
245	20241011	160300	2116656060	18780	18780	18780	18780	0
246	20241011	160200	2116656060	18780	18780	18780	18780	0
247	20241011	160100	2116656060	18780	18780	18780	18780	0
248	20241011	160000	2116656060	18780	18780	18780	18780	0
249	20241011	155900	2116656060	18780	18780	18780	18780	0
250	20241011	155800	2116656060	18780	18780	18780	18780	0
251	20241011	155700	2116656060	18780	18780	18780	18780	0
252	20241011	155600	2116656060	18780	18780	18780	18780	0
253	20241011	155500	2116656060	18780	18780	18780	18780	0
254	20241011	155400	2116656060	18780	18780	18780	18780	0
255	20241011	155300	2116656060	18780	18780	18780	18780	0
256	20241011	155200	2116656060	18780	18780	18780	18780	0
257	20241011	155100	2116656060	18780	18780	18780	18780	0
258	20241011	155000	2116656060	18780	18780	18780	18780	0
259	20241011	154900	2116656060	18780	18780	18780	18780	0
260	20241011	154800	2116656060	18780	18780	18780	18780	0
261	20241011	154700	2116656060	18780	18780	18780	18780	0
262	20241011	154600	2116656060	18780	18780	18780	18780	0
263	20241011	154500	2116656060	18780	18780	18780	18780	0
264	20241011	154400	2116656060	18780	18780	18780	18780	0
265	20241011	154300	2116656060	18780	18780	18780	18780	0
266	20241011	154200	2116656060	18780	18780	18780	18780	0
267	20241011	154100	2116656060	18780	18780	18780	18780	0
268	20241011	154000	2116656060	18780	18780	18780	18780	0
269	20241011	153900	2116656060	18780	18780	18780	18780	0
270	20241011	153800	2116656060	18780	18780	18780	18780	0
271	20241011	153700	2116656060	18780	18780	18780	18780	0
272	20241011	153600	2116656060	18780	18780	18780	18780	1795
273	20241011	153500	2116656060	18780	18780	18780	18780	0
274	20241011	153400	2116656060	18780	18780	18780	18780	0
275	20241011	153300	2116656060	18780	18780	18780	18780	0
276	20241011	153200	2116656060	18780	18780	18780	18780	0
277	20241011	153100	2116656060	18780	18780	18780	18780	0
278	20241011	153000	2116656060	18780	18780	18780	18780	1795
279	20241011	152900	2082945960	18770	18770	18770	18770	0
280	20241011	152800	2082945960	18770	18770	18770	18770	0
281	20241011	152700	2082945960	18770	18770	18770	18770	0
282	20241011	152600	2082945960	18770	18770	18770	18770	0
283	20241011	152500	2082945960	18770	18770	18770	18770	0
284	20241011	152400	2082945960	18770	18770	18770	18770	0
285	20241011	152300	2082945960	18770	18770	18770	18770	0
286	20241011	152200	2082945960	18770	18770	18770	18770	0
287	20241011	152100	2082945960	18770	18770	18770	18770	0
288	20241011	152000	2082945960	18770	18770	18770	18770	0
289	20241011	151900	2082945960	18770	18770	18770	18770	47
290	20241011	151800	2082063770	18770	18770	18770	18760	71
291	20241011	151700	2080731150	18770	18760	18770	18750	360
292	20241011	151600	2073977720	18760	18760	18770	18760	155
293	20241011	151500	2071069870	18760	18760	18760	18760	0
294	20241011	151400	2071069870	18760	18770	18770	18760	193
295	20241011	151300	2067449170	18760	18760	18770	18760	306
296	20241011	151200	2061706600	18760	18760	18760	18760	0
297	20241011	151100	2061706600	18760	18760	18760	18760	0
298	20241011	151000	2061706600	18760	18760	18760	18760	1
299	20241011	150900	2061687840	18760	18760	18760	18760	117
300	20241011	150800	2059492920	18760	18740	18760	18740	1075
301	20241011	150700	2039341040	18720	18740	18740	18720	517
302	20241011	150600	2029660360	18740	18750	18750	18740	35
303	20241011	150500	2029004410	18740	18740	18740	18740	31
304	20241011	150400	2028423470	18750	18750	18750	18750	1
305	20241011	150300	2028404720	18730	18730	18730	18730	194
306	20241011	150200	2024771100	18730	18730	18730	18730	0
307	20241011	150100	2024771100	18730	18740	18740	18730	27
308	20241011	150000	2024265370	18750	18750	18750	18750	1
309	20241011	145900	2024246620	18740	18740	18740	18740	400
310	20241011	145800	2016750620	18750	18750	18750	18750	505
311	20241011	145700	2007281870	18750	18750	18760	18750	521
312	20241011	145600	1997513110	18750	18750	18750	18750	81
313	20241011	145500	1995994360	18760	18760	18760	18750	104
314	20241011	145400	1994044320	18760	18750	18760	18750	77
315	20241011	145300	1992600300	18760	18770	18770	18760	74
316	20241011	145200	1991212050	18760	18760	18760	18760	20
317	20241011	145100	1990836850	18770	18770	18770	18770	2
318	20241011	145000	1990799310	18760	18770	18770	18760	11
319	20241011	144900	1990592940	18750	18760	18760	18750	122
320	20241011	144800	1988304320	18760	18770	18770	18760	5
321	20241011	144700	1988210510	18760	18760	18760	18760	100
322	20241011	144600	1986334510	18770	18740	18770	18740	139
323	20241011	144500	1983728170	18740	18740	18740	18740	424
324	20241011	144400	1975782410	18740	18740	18740	18740	115
325	20241011	144300	1973627310	18740	18740	18740	18740	0
326	20241011	144200	1973627310	18740	18740	18740	18740	0
327	20241011	144100	1973627310	18740	18740	18740	18740	100
328	20241011	144000	1971753310	18740	18740	18740	18730	188
329	20241011	143900	1968230200	18740	18750	18760	18740	838
330	20241011	143800	1952517230	18760	18760	18760	18760	1
331	20241011	143700	1952498470	18760	18760	18760	18760	79
332	20241011	143600	1951016430	18760	18750	18760	18750	432
333	20241011	143500	1942912240	18760	18760	18760	18760	1
334	20241011	143400	1942893480	18760	18750	18760	18750	255
335	20241011	143300	1938110780	18760	18760	18760	18760	0
336	20241011	143200	1938110780	18760	18760	18760	18760	2
337	20241011	143100	1938073260	18760	18760	18760	18760	14
338	20241011	143000	1937810620	18760	18780	18780	18760	656
339	20241011	142900	1925498660	18780	18780	18780	18780	345
340	20241011	142800	1919019560	18780	18780	18780	18780	195
341	20241011	142700	1915357460	18780	18780	18780	18780	360
342	20241011	142600	1908596660	18770	18770	18770	18770	0
343	20241011	142500	1908596660	18770	18780	18780	18770	507
344	20241011	142400	1899077470	18780	18780	18780	18780	520
345	20241011	142300	1889311870	18770	18770	18770	18770	306
346	20241011	142200	1883568250	18780	18790	18790	18780	337
347	20241011	142100	1877238640	18800	18800	18800	18800	24
348	20241011	142000	1876787440	18790	18790	18790	18790	23
349	20241011	141900	1876355270	18800	18800	18800	18800	19
350	20241011	141800	1875998070	18790	18790	18790	18790	2
351	20241011	141700	1875960490	18800	18800	18800	18800	1
352	20241011	141600	1875941690	18780	18780	18780	18780	0
353	20241011	141500	1875941690	18780	18790	18790	18780	100
354	20241011	141400	1874062820	18790	18790	18790	18790	10
355	20241011	141300	1873874920	18800	18800	18800	18800	81
356	20241011	141200	1872352120	18790	18790	18790	18790	0
357	20241011	141100	1872352120	18790	18790	18790	18790	10
358	20241011	141000	1872164220	18790	18790	18790	18790	0
359	20241011	140900	1872164220	18790	18790	18790	18790	241
360	20241011	140800	1867635830	18790	18790	18790	18790	0
361	20241011	140700	1867635830	18790	18790	18790	18790	1
362	20241011	140600	1867617040	18800	18800	18800	18800	1
363	20241011	140500	1867598240	18800	18800	18800	18800	0
364	20241011	140400	1867598240	18800	18800	18800	18800	0
365	20241011	140300	1867598240	18800	18800	18800	18800	5
366	20241011	140200	1867504240	18800	18800	18800	18800	5
367	20241011	140100	1867410240	18790	18790	18790	18790	28
368	20241011	140000	1866884120	18800	18800	18800	18800	290
369	20241011	135900	1861432120	18810	18810	18810	18810	30
370	20241011	135800	1860867820	18810	18810	18810	18810	22
371	20241011	135700	1860454000	18810	18800	18810	18800	90
372	20241011	135600	1858761200	18800	18800	18800	18800	1
373	20241011	135500	1858742400	18810	18800	18810	18800	288
374	20241011	135400	1853327900	18810	18810	18810	18810	245
375	20241011	135300	1848719450	18810	18810	18810	18810	5
376	20241011	135200	1848625400	18810	18810	18810	18810	97
377	20241011	135100	1846800830	18810	18810	18810	18810	246
378	20241011	135000	1842173570	18810	18820	18820	18810	333
379	20241011	134900	1835907510	18820	18830	18830	18820	216
380	20241011	134800	1831840380	18840	18840	18840	18840	0
381	20241011	134700	1831840380	18840	18840	18840	18840	0
382	20241011	134600	1831840380	18840	18830	18840	18830	97
383	20241011	134500	1830012950	18840	18830	18840	18820	546
384	20241011	134400	1819735010	18840	18840	18840	18840	0
385	20241011	134300	1819735010	18840	18840	18840	18840	8
386	20241011	134200	1819584290	18820	18820	18830	18820	411
387	20241011	134100	1811846670	18830	18830	18830	18830	10
388	20241011	134000	1811658370	18820	18830	18830	18820	59
389	20241011	133900	1810547910	18830	18830	18830	18830	5
390	20241011	133800	1810453760	18830	18830	18830	18830	0
391	20241011	133700	1810453760	18830	18820	18830	18820	1068
392	20241011	133600	1790347990	18810	18780	18810	18780	1389
393	20241011	133500	1764241780	18760	18760	18770	18760	1164
394	20241011	133400	1742401060	18760	18760	18760	18760	137
395	20241011	133300	1739830940	18760	18760	18760	18760	78
396	20241011	133200	1738367660	18760	18750	18760	18750	196
397	20241011	133100	1734692610	18750	18750	18750	18750	2
398	20241011	133000	1734655110	18740	18740	18740	18740	0
399	20241011	132900	1734655110	18740	18740	18740	18740	0
400	20241011	132800	1734655110	18740	18740	18740	18740	50
401	20241011	132700	1733718110	18740	18740	18740	18740	1
402	20241011	132600	1733699370	18750	18750	18750	18750	0
403	20241011	132500	1733699370	18750	18750	18750	18750	6
404	20241011	132400	1733586870	18740	18750	18750	18740	25
405	20241011	132300	1733118320	18750	18750	18750	18750	0
406	20241011	132200	1733118320	18750	18750	18750	18750	3
407	20241011	132100	1733062070	18740	18750	18750	18740	28
408	20241011	132000	1732537080	18740	18750	18750	18740	15
409	20241011	131900	1732255930	18730	18730	18730	18730	0
410	20241011	131800	1732255930	18730	18730	18730	18730	2
411	20241011	131700	1732218470	18730	18730	18730	18730	100
412	20241011	131600	1730345470	18730	18730	18730	18730	71
413	20241011	131500	1729015640	18730	18740	18740	18730	102
414	20241011	131400	1727105130	18740	18740	18740	18740	433
415	20241011	131300	1718990710	18740	18740	18740	18740	15
416	20241011	131200	1718709610	18740	18740	18740	18740	0
417	20241011	131100	1718709610	18740	18740	18740	18740	177
418	20241011	131000	1715392630	18750	18750	18750	18750	39
419	20241011	130900	1714661380	18750	18730	18750	18720	2603
420	20241011	130800	1665907960	18740	18730	18740	18730	22
421	20241011	130700	1665495880	18730	18730	18730	18730	0
422	20241011	130600	1665495880	18730	18730	18730	18730	86
423	20241011	130500	1663885100	18730	18700	18730	18700	2870
424	20241011	130400	1610178430	18710	18710	18710	18710	2704
425	20241011	130300	1559586590	18720	18730	18730	18720	2690
426	20241011	130200	1509229740	18730	18740	18740	18730	528
427	20241011	130100	1499340120	18730	18730	18730	18730	0
428	20241011	130000	1499340120	18730	18740	18740	18730	6
429	20241011	125900	1499227690	18730	18740	18740	18730	120
430	20241011	125800	1496978990	18740	18750	18750	18740	1472
431	20241011	125700	1469381010	18750	18760	18760	18750	740
432	20241011	125600	1455498830	18760	18760	18760	18760	13
433	20241011	125500	1455254950	18770	18760	18770	18760	19
434	20241011	125400	1454898330	18770	18770	18770	18770	0
435	20241011	125300	1454898330	18770	18780	18780	18770	363
436	20241011	125200	1448082190	18770	18790	18790	18770	1247
437	20241011	125100	1424671020	18790	18790	18790	18790	9
438	20241011	125000	1424501910	18790	18790	18790	18790	180
439	20241011	124900	1421119710	18800	18790	18800	18790	56
440	20241011	124800	1420067120	18790	18790	18790	18790	7
441	20241011	124700	1419935590	18790	18790	18790	18790	1
442	20241011	124600	1419916800	18790	18790	18790	18790	55
443	20241011	124500	1418883350	18790	18790	18790	18790	54
444	20241011	124400	1417868690	18790	18790	18790	18790	113
445	20241011	124300	1415745420	18800	18800	18800	18800	26
446	20241011	124200	1415256620	18800	18800	18800	18800	47
447	20241011	124100	1414373020	18800	18790	18800	18790	204
448	20241011	124000	1410539820	18790	18800	18800	18790	3
449	20241011	123900	1410483430	18790	18790	18790	18790	100
450	20241011	123800	1408604430	18800	18800	18800	18800	51
451	20241011	123700	1407645630	18800	18800	18800	18800	4
452	20241011	123600	1407570430	18800	18800	18800	18800	29
453	20241011	123500	1407025230	18800	18800	18800	18800	150
454	20241011	123400	1404205230	18800	18800	18800	18800	6
455	20241011	123300	1404092430	18800	18790	18800	18790	99
456	20241011	123200	1402232210	18800	18800	18800	18800	5
457	20241011	123100	1402138210	18800	18800	18800	18800	3
458	20241011	123000	1402081810	18800	18800	18800	18800	95
459	20241011	122900	1400295810	18800	18820	18820	18800	546
460	20241011	122800	1390024410	18830	18830	18830	18830	0
461	20241011	122700	1390024410	18830	18830	18830	18820	64
462	20241011	122600	1388819870	18830	18830	18830	18830	3
463	20241011	122500	1388763380	18820	18820	18820	18820	86
464	20241011	122400	1387144860	18830	18830	18830	18830	1
465	20241011	122300	1387126030	18820	18820	18820	18820	0
466	20241011	122200	1387126030	18820	18820	18820	18820	0
467	20241011	122100	1387126030	18820	18820	18820	18820	46
468	20241011	122000	1386260310	18820	18820	18820	18820	1
469	20241011	121900	1386241490	18820	18820	18820	18820	52
470	20241011	121800	1385262850	18820	18820	18820	18820	26
471	20241011	121700	1384773530	18820	18820	18820	18820	1
472	20241011	121600	1384754710	18800	18810	18810	18800	148
473	20241011	121500	1381971950	18810	18820	18820	18810	219
474	20241011	121400	1377852510	18820	18820	18820	18820	0
475	20241011	121300	1377852510	18820	18820	18820	18820	5
476	20241011	121200	1377758410	18820	18820	18820	18820	0
477	20241011	121100	1377758410	18820	18810	18820	18810	261
478	20241011	121000	1372846800	18810	18810	18810	18810	8
479	20241011	120900	1372696320	18810	18810	18810	18810	10
480	20241011	120800	1372508220	18810	18810	18810	18810	0
481	20241011	120700	1372508220	18810	18810	18810	18810	6
482	20241011	120600	1372395360	18810	18810	18810	18810	0
483	20241011	120500	1372395360	18810	18810	18810	18810	210
484	20241011	120400	1368445260	18800	18800	18800	18800	49
485	20241011	120300	1367524060	18800	18800	18800	18800	0
486	20241011	120200	1367524060	18800	18800	18800	18800	285
487	20241011	120100	1362166060	18810	18810	18810	18810	95
488	20241011	120000	1360379110	18810	18810	18810	18810	1
489	20241011	115900	1360360300	18830	18820	18830	18820	22
490	20241011	115800	1359946240	18820	18820	18820	18820	62
491	20241011	115700	1358779400	18830	18830	18830	18830	0
492	20241011	115600	1358779400	18830	18830	18830	18830	0
493	20241011	115500	1358779400	18830	18830	18830	18830	0
494	20241011	115400	1358779400	18830	18830	18830	18830	220
495	20241011	115300	1354636800	18820	18820	18820	18820	0
496	20241011	115200	1354636800	18820	18820	18820	18820	20
497	20241011	115100	1354260400	18820	18820	18820	18820	5
498	20241011	115000	1354166300	18810	18810	18810	18810	0
499	20241011	114900	1354166300	18810	18820	18820	18810	44
500	20241011	114800	1353338310	18820	18820	18820	18820	0
501	20241011	114700	1353338310	18820	18820	18820	18820	20
502	20241011	114600	1352961910	18830	18830	18830	18830	0
503	20241011	114500	1352961910	18830	18820	18830	18810	1605
504	20241011	114400	1322757780	18820	18820	18820	18820	475
505	20241011	114300	1313818280	18830	18830	18830	18830	0
506	20241011	114200	1313818280	18830	18830	18830	18830	0
507	20241011	114100	1313818280	18830	18830	18830	18830	329
508	20241011	114000	1307623210	18830	18830	18830	18830	269
509	20241011	113900	1302557940	18830	18830	18830	18830	2
510	20241011	113800	1302520280	18820	18830	18830	18820	108
511	20241011	113700	1300487660	18830	18830	18830	18830	200
512	20241011	113600	1296721660	18840	18840	18840	18840	5
513	20241011	113500	1296627460	18840	18840	18840	18840	0
514	20241011	113400	1296627460	18840	18840	18840	18840	0
515	20241011	113300	1296627460	18840	18840	18840	18840	0
516	20241011	113200	1296627460	18840	18840	18840	18840	0
517	20241011	113100	1296627460	18840	18840	18840	18840	60
518	20241011	113000	1295497060	18840	18840	18840	18840	3
519	20241011	112900	1295440540	18860	18840	18860	18840	102
520	20241011	112800	1293518820	18850	18850	18850	18850	50
521	20241011	112700	1292576320	18850	18850	18850	18850	30
522	20241011	112600	1292010820	18850	18850	18850	18850	0
523	20241011	112500	1292010820	18850	18850	18850	18850	18
524	20241011	112400	1291671520	18850	18850	18850	18850	2
525	20241011	112300	1291633820	18850	18850	18850	18850	198
526	20241011	112200	1287901520	18830	18850	18850	18830	31
527	20241011	112100	1287317770	18850	18850	18850	18850	1
528	20241011	112000	1287298920	18850	18850	18850	18850	1
529	20241011	111900	1287280070	18850	18850	18850	18850	0
530	20241011	111800	1287280070	18850	18850	18850	18850	69
531	20241011	111700	1285979420	18850	18850	18850	18850	290
532	20241011	111600	1280512920	18850	18850	18850	18850	2
533	20241011	111500	1280475220	18830	18830	18830	18830	0
534	20241011	111400	1280475220	18830	18840	18840	18830	491
535	20241011	111300	1271229680	18840	18840	18840	18840	9
536	20241011	111200	1271060120	18840	18840	18840	18840	13
537	20241011	111100	1270815200	18840	18840	18840	18840	0
538	20241011	111000	1270815200	18840	18840	18840	18840	0
539	20241011	110900	1270815200	18840	18840	18840	18840	61
540	20241011	110800	1269665960	18840	18840	18840	18840	194
541	20241011	110700	1266011000	18840	18840	18840	18840	0
542	20241011	110600	1266011000	18840	18840	18840	18840	51
543	20241011	110500	1265050160	18850	18840	18850	18840	7
544	20241011	110400	1264918260	18840	18820	18840	18820	322
545	20241011	110300	1258853300	18780	18750	18780	18750	1219
546	20241011	110200	1235996480	18740	18740	18740	18740	0
547	20241011	110100	1235996480	18740	18750	18750	18740	1259
548	20241011	110000	1212400220	18740	18740	18740	18740	2
549	20241011	105900	1212362740	18740	18840	18840	18740	2916
550	20241011	105800	1157633530	18820	18790	18820	18790	460
551	20241011	105700	1148984850	18800	18800	18800	18800	181
552	20241011	105600	1145582050	18800	18820	18820	18800	712
553	20241011	105500	1132192280	18880	18880	18880	18880	2
554	20241011	105400	1132154520	18870	18870	18870	18870	20
555	20241011	105300	1131777120	18880	18870	18880	18870	404
556	20241011	105200	1124153620	18820	18820	18820	18820	8
557	20241011	105100	1124003060	18820	18840	18840	18820	571
558	20241011	105000	1113252560	18850	18850	18850	18850	0
559	20241011	104900	1113252560	18850	18870	18870	18850	210
560	20241011	104800	1109292060	18840	18840	18840	18840	0
561	20241011	104700	1109292060	18840	18840	18840	18840	0
562	20241011	104600	1109292060	18840	18840	18840	18840	147
563	20241011	104500	1106522580	18840	18840	18840	18830	438
564	20241011	104400	1098272690	18850	18860	18860	18850	486
565	20241011	104300	1089110250	18860	18890	18890	18860	900
566	20241011	104200	1072122790	18890	18890	18890	18890	0
567	20241011	104100	1072122790	18890	18890	18890	18880	663
568	20241011	104000	1059598730	18890	18890	18890	18890	138
569	20241011	103900	1056991910	18890	18890	18890	18890	192
570	20241011	103800	1053365030	18890	18890	18890	18890	122
571	20241011	103700	1051060450	18920	18920	18920	18920	0
572	20241011	103600	1051060450	18920	18920	18930	18900	315
573	20241011	103500	1045106020	18900	18900	18900	18900	20
574	20241011	103400	1044728020	18910	18910	18910	18910	150
575	20241011	103300	1041891520	18910	18910	18940	18890	1367
576	20241011	103200	1016030910	18880	18850	18900	18850	2851
577	20241011	103100	962206160	18840	18840	18840	18840	41
578	20241011	103000	961433720	18820	18840	18840	18820	718
579	20241011	102900	947920800	18840	18840	18840	18840	2
580	20241011	102800	947883120	18820	18830	18840	18820	267
581	20241011	102700	942856860	18830	18830	18830	18830	19
582	20241011	102600	942499090	18860	18840	18860	18830	192
583	20241011	102500	938883270	18840	18850	18850	18840	300
584	20241011	102400	933229770	18860	18880	18880	18860	1416
585	20241011	102300	906500000	18880	18860	18880	18860	1848
586	20241011	102200	871625720	18830	18850	18860	18820	971
587	20241011	102100	853341140	18850	18850	18850	18850	168
588	20241011	102000	850174340	18850	18850	18860	18850	33
589	20241011	101900	849552280	18860	18860	18860	18860	2
590	20241011	101800	849514560	18860	18860	18870	18860	1047
591	20241011	101700	829768120	18850	18840	18850	18840	453
592	20241011	101600	821230070	18850	18800	18850	18800	1275
593	20241011	101500	797226450	18810	18820	18830	18810	343
594	20241011	101400	790772570	18820	18810	18830	18810	498
595	20241011	101300	781402190	18810	18810	18810	18810	6
596	20241011	101200	781289330	18810	18810	18820	18810	34
597	20241011	101100	780649780	18820	18820	18820	18820	22
598	20241011	101000	780235740	18820	18820	18820	18820	0
599	20241011	100900	780235740	18820	18820	18820	18820	1
600	20241011	100800	780216920	18820	18820	18820	18820	0
601	20241011	100700	780216920	18820	18810	18820	18810	58
602	20241011	100600	779125410	18820	18820	18820	18820	1
603	20241011	100500	779106590	18820	18800	18820	18800	547
604	20241011	100400	768819500	18810	18800	18810	18800	11
605	20241011	100300	768612690	18810	18810	18810	18810	148
606	20241011	100200	765828810	18810	18820	18820	18810	17
607	20241011	100100	765508920	18810	18810	18810	18810	349
608	20241011	100000	758944230	18820	18820	18820	18810	13
609	20241011	095900	758699590	18820	18820	18820	18820	10
610	20241011	095800	758511390	18820	18830	18840	18820	762
611	20241011	095700	744165120	18840	18840	18840	18840	0
612	20241011	095600	744165120	18840	18840	18840	18840	2
613	20241011	095500	744127440	18840	18840	18840	18840	251
614	20241011	095400	739398600	18850	18850	18850	18850	0
615	20241011	095300	739398600	18850	18850	18850	18840	33
616	20241011	095200	738776850	18840	18840	18840	18840	32
617	20241011	095100	738173970	18820	18840	18840	18820	3
618	20241011	095000	738117470	18820	18830	18840	18820	60
619	20241011	094900	736988240	18840	18860	18860	18820	304
620	20241011	094800	731266840	18820	18820	18820	18820	400
621	20241011	094700	723738840	18820	18870	18870	18820	501
622	20241011	094600	714308150	18880	18880	18880	18880	63
623	20241011	094500	713118710	18880	18880	18880	18880	1104
624	20241011	094400	692275190	18880	18830	18900	18830	7493
625	20241011	094300	551058560	18820	18790	18820	18780	1706
626	20241011	094200	518969110	18790	18770	18800	18770	625
627	20241011	094100	507231390	18770	18740	18770	18660	11484
628	20241011	094000	292390400	18740	18760	18760	18740	14
629	20241011	093900	292127800	18740	18740	18740	18740	266
630	20241011	093800	287142960	18740	18740	18740	18740	112
631	20241011	093700	285044080	18740	18750	18750	18740	115
632	20241011	093600	282887840	18750	18750	18750	18750	1
633	20241011	093500	282869090	18780	18760	18780	18760	327
634	20241011	093400	276731290	18780	18780	18780	18780	0
635	20241011	093300	276731290	18780	18780	18780	18780	35
636	20241011	093200	276073990	18780	18780	18780	18780	16
637	20241011	093100	275773510	18790	18790	18790	18790	2
638	20241011	093000	275735930	18780	18760	18780	18760	31
639	20241011	092900	275153770	18760	18790	18790	18760	44
640	20241011	092800	274327730	18790	18790	18790	18790	0
641	20241011	092700	274327730	18790	18790	18790	18790	0
642	20241011	092600	274327730	18790	18780	18790	18780	37
643	20241011	092500	273632670	18740	18750	18780	18740	252
644	20241011	092400	268910040	18730	18730	18730	18730	0
645	20241011	092300	268910040	18730	18730	18730	18730	0
646	20241011	092200	268910040	18730	18770	18770	18730	533
647	20241011	092100	258924170	18770	18740	18770	18740	42
648	20241011	092000	258137060	18740	18780	18780	18740	403
649	20241011	091900	250568800	18800	18800	18800	18800	0
650	20241011	091800	250568800	18800	18800	18800	18800	2
651	20241011	091700	250531200	18730	18740	18740	18730	1102
652	20241011	091600	229888740	18740	18800	18800	18730	5155
653	20241011	091500	133229470	18830	18830	18830	18830	492
654	20241011	091400	123965110	18860	18860	18860	18860	0
655	20241011	091300	123965110	18860	18830	18860	18830	15
656	20241011	091200	123682510	18840	18850	18850	18840	182
657	20241011	091100	120252940	18890	18890	18890	18890	0
658	20241011	091000	120252940	18890	18880	18890	18880	2
659	20241011	090900	120215170	18880	18880	18880	18880	0
660	20241011	090800	120215170	18880	18840	18880	18840	509
661	20241011	090700	110625570	18850	18850	18890	18850	402
662	20241011	090600	103047830	18850	18870	18870	18840	394
663	20241011	090500	95620730	18920	18930	18940	18920	46
664	20241011	090400	94749860	18930	18910	18940	18910	317
665	20241011	090300	88749700	18950	18900	18950	18900	2050
666	20241011	090200	49956160	18890	18830	18890	18830	1702
667	20241011	090100	17873700	18710	18820	18820	18710	166
668	20241011	090000	14762720	18830	18830	18830	18830	784