KissMeData/304100/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	210900	1186436610	18700	18700	18700	18700	944
3	20241024	210800	1186436610	18700	18700	18700	18700	0
4	20241024	210700	1186436610	18700	18700	18700	18700	0
5	20241024	210600	1186436610	18700	18700	18700	18700	0
6	20241024	210500	1186436610	18700	18700	18700	18700	0
7	20241024	210400	1186436610	18700	18700	18700	18700	0
8	20241024	210300	1186436610	18700	18700	18700	18700	0
9	20241024	210200	1186436610	18700	18700	18700	18700	0
10	20241024	210100	1186436610	18700	18700	18700	18700	0
11	20241024	210000	1186436610	18700	18700	18700	18700	0
12	20241024	205900	1186436610	18700	18700	18700	18700	0
13	20241024	205800	1186436610	18700	18700	18700	18700	0
14	20241024	205700	1186436610	18700	18700	18700	18700	0
15	20241024	205600	1186436610	18700	18700	18700	18700	0
16	20241024	205500	1186436610	18700	18700	18700	18700	0
17	20241024	205400	1186436610	18700	18700	18700	18700	0
18	20241024	205300	1186436610	18700	18700	18700	18700	0
19	20241024	205200	1186436610	18700	18700	18700	18700	0
20	20241024	205100	1186436610	18700	18700	18700	18700	0
21	20241024	205000	1186436610	18700	18700	18700	18700	0
22	20241024	204900	1186436610	18700	18700	18700	18700	0
23	20241024	204800	1186436610	18700	18700	18700	18700	0
24	20241024	204700	1186436610	18700	18700	18700	18700	0
25	20241024	204600	1186436610	18700	18700	18700	18700	0
26	20241024	204500	1186436610	18700	18700	18700	18700	0
27	20241024	204400	1186436610	18700	18700	18700	18700	0
28	20241024	204300	1186436610	18700	18700	18700	18700	0
29	20241024	204200	1186436610	18700	18700	18700	18700	0
30	20241024	204100	1186436610	18700	18700	18700	18700	0
31	20241024	204000	1186436610	18700	18700	18700	18700	0
32	20241024	203900	1186436610	18700	18700	18700	18700	944
33	20241024	203800	1186436610	18700	18700	18700	18700	0
34	20241024	203700	1186436610	18700	18700	18700	18700	0
35	20241024	203600	1186436610	18700	18700	18700	18700	0
36	20241024	203500	1186436610	18700	18700	18700	18700	0
37	20241024	203400	1186436610	18700	18700	18700	18700	0
38	20241024	203300	1186436610	18700	18700	18700	18700	0
39	20241024	203200	1186436610	18700	18700	18700	18700	0
40	20241024	203100	1186436610	18700	18700	18700	18700	0
41	20241024	203000	1186436610	18700	18700	18700	18700	0
42	20241024	202900	1186436610	18700	18700	18700	18700	0
43	20241024	202800	1186436610	18700	18700	18700	18700	0
44	20241024	202700	1186436610	18700	18700	18700	18700	0
45	20241024	202600	1186436610	18700	18700	18700	18700	0
46	20241024	202500	1186436610	18700	18700	18700	18700	0
47	20241024	202400	1186436610	18700	18700	18700	18700	0
48	20241024	202300	1186436610	18700	18700	18700	18700	0
49	20241024	202200	1186436610	18700	18700	18700	18700	0
50	20241024	202100	1186436610	18700	18700	18700	18700	0
51	20241024	202000	1186436610	18700	18700	18700	18700	0
52	20241024	201900	1186436610	18700	18700	18700	18700	0
53	20241024	201800	1186436610	18700	18700	18700	18700	0
54	20241024	201700	1186436610	18700	18700	18700	18700	0
55	20241024	201600	1186436610	18700	18700	18700	18700	0
56	20241024	201500	1186436610	18700	18700	18700	18700	0
57	20241024	201400	1186436610	18700	18700	18700	18700	0
58	20241024	201300	1186436610	18700	18700	18700	18700	0
59	20241024	201200	1186436610	18700	18700	18700	18700	0
60	20241024	201100	1186436610	18700	18700	18700	18700	0
61	20241024	201000	1186436610	18700	18700	18700	18700	0
62	20241024	200900	1186436610	18700	18700	18700	18700	944
63	20241024	200800	1186436610	18700	18700	18700	18700	0
64	20241024	200700	1186436610	18700	18700	18700	18700	0
65	20241024	200600	1186436610	18700	18700	18700	18700	0
66	20241024	200500	1186436610	18700	18700	18700	18700	0
67	20241024	200400	1186436610	18700	18700	18700	18700	0
68	20241024	200300	1186436610	18700	18700	18700	18700	0
69	20241024	200200	1186436610	18700	18700	18700	18700	0
70	20241024	200100	1186436610	18700	18700	18700	18700	0
71	20241024	200000	1186436610	18700	18700	18700	18700	0
72	20241024	195900	1186436610	18700	18700	18700	18700	0
73	20241024	195800	1186436610	18700	18700	18700	18700	0
74	20241024	195700	1186436610	18700	18700	18700	18700	0
75	20241024	195600	1186436610	18700	18700	18700	18700	0
76	20241024	195500	1186436610	18700	18700	18700	18700	0
77	20241024	195400	1186436610	18700	18700	18700	18700	0
78	20241024	195300	1186436610	18700	18700	18700	18700	0
79	20241024	195200	1186436610	18700	18700	18700	18700	0
80	20241024	195100	1186436610	18700	18700	18700	18700	0
81	20241024	195000	1186436610	18700	18700	18700	18700	0
82	20241024	194900	1186436610	18700	18700	18700	18700	0
83	20241024	194800	1186436610	18700	18700	18700	18700	0
84	20241024	194700	1186436610	18700	18700	18700	18700	0
85	20241024	194600	1186436610	18700	18700	18700	18700	0
86	20241024	194500	1186436610	18700	18700	18700	18700	0
87	20241024	194400	1186436610	18700	18700	18700	18700	0
88	20241024	194300	1186436610	18700	18700	18700	18700	0
89	20241024	194200	1186436610	18700	18700	18700	18700	0
90	20241024	194100	1186436610	18700	18700	18700	18700	0
91	20241024	194000	1186436610	18700	18700	18700	18700	0
92	20241024	193900	1186436610	18700	18700	18700	18700	944
93	20241024	193800	1186436610	18700	18700	18700	18700	0
94	20241024	193700	1186436610	18700	18700	18700	18700	0
95	20241024	193600	1186436610	18700	18700	18700	18700	0
96	20241024	193500	1186436610	18700	18700	18700	18700	0
97	20241024	193400	1186436610	18700	18700	18700	18700	0
98	20241024	193300	1186436610	18700	18700	18700	18700	0
99	20241024	193200	1186436610	18700	18700	18700	18700	0
100	20241024	193100	1186436610	18700	18700	18700	18700	0
101	20241024	193000	1186436610	18700	18700	18700	18700	0
102	20241024	192900	1186436610	18700	18700	18700	18700	0
103	20241024	192800	1186436610	18700	18700	18700	18700	0
104	20241024	192700	1186436610	18700	18700	18700	18700	0
105	20241024	192600	1186436610	18700	18700	18700	18700	0
106	20241024	192500	1186436610	18700	18700	18700	18700	0
107	20241024	192400	1186436610	18700	18700	18700	18700	0
108	20241024	192300	1186436610	18700	18700	18700	18700	0
109	20241024	192200	1186436610	18700	18700	18700	18700	0
110	20241024	192100	1186436610	18700	18700	18700	18700	0
111	20241024	192000	1186436610	18700	18700	18700	18700	0
112	20241024	191900	1186436610	18700	18700	18700	18700	0
113	20241024	191800	1186436610	18700	18700	18700	18700	0
114	20241024	191700	1186436610	18700	18700	18700	18700	0
115	20241024	191600	1186436610	18700	18700	18700	18700	0
116	20241024	191500	1186436610	18700	18700	18700	18700	0
117	20241024	191400	1186436610	18700	18700	18700	18700	0
118	20241024	191300	1186436610	18700	18700	18700	18700	0
119	20241024	191200	1186436610	18700	18700	18700	18700	0
120	20241024	191100	1186436610	18700	18700	18700	18700	0
121	20241024	191000	1186436610	18700	18700	18700	18700	0
122	20241024	190900	1186436610	18700	18700	18700	18700	944
123	20241024	190800	1186436610	18700	18700	18700	18700	0
124	20241024	190700	1186436610	18700	18700	18700	18700	0
125	20241024	190600	1186436610	18700	18700	18700	18700	0
126	20241024	190500	1186436610	18700	18700	18700	18700	0
127	20241024	190400	1186436610	18700	18700	18700	18700	0
128	20241024	190300	1186436610	18700	18700	18700	18700	0
129	20241024	190200	1186436610	18700	18700	18700	18700	0
130	20241024	190100	1186436610	18700	18700	18700	18700	0
131	20241024	190000	1186436610	18700	18700	18700	18700	0
132	20241024	185900	1186436610	18700	18700	18700	18700	0
133	20241024	185800	1186436610	18700	18700	18700	18700	0
134	20241024	185700	1186436610	18700	18700	18700	18700	0
135	20241024	185600	1186436610	18700	18700	18700	18700	0
136	20241024	185500	1186436610	18700	18700	18700	18700	0
137	20241024	185400	1186436610	18700	18700	18700	18700	0
138	20241024	185300	1186436610	18700	18700	18700	18700	0
139	20241024	185200	1186436610	18700	18700	18700	18700	0
140	20241024	185100	1186436610	18700	18700	18700	18700	0
141	20241024	185000	1186436610	18700	18700	18700	18700	0
142	20241024	184900	1186436610	18700	18700	18700	18700	0
143	20241024	184800	1186436610	18700	18700	18700	18700	0
144	20241024	184700	1186436610	18700	18700	18700	18700	0
145	20241024	184600	1186436610	18700	18700	18700	18700	0
146	20241024	184500	1186436610	18700	18700	18700	18700	0
147	20241024	184400	1186436610	18700	18700	18700	18700	0
148	20241024	184300	1186436610	18700	18700	18700	18700	0
149	20241024	184200	1186436610	18700	18700	18700	18700	0
150	20241024	184100	1186436610	18700	18700	18700	18700	0
151	20241024	184000	1186436610	18700	18700	18700	18700	0
152	20241024	183900	1186436610	18700	18700	18700	18700	944
153	20241024	183800	1186436610	18700	18700	18700	18700	0
154	20241024	183700	1186436610	18700	18700	18700	18700	0
155	20241024	183600	1186436610	18700	18700	18700	18700	0
156	20241024	183500	1186436610	18700	18700	18700	18700	0
157	20241024	183400	1186436610	18700	18700	18700	18700	0
158	20241024	183300	1186436610	18700	18700	18700	18700	0
159	20241024	183200	1186436610	18700	18700	18700	18700	0
160	20241024	183100	1186436610	18700	18700	18700	18700	0
161	20241024	183000	1186436610	18700	18700	18700	18700	0
162	20241024	182900	1186436610	18700	18700	18700	18700	0
163	20241024	182800	1186436610	18700	18700	18700	18700	0
164	20241024	182700	1186436610	18700	18700	18700	18700	0
165	20241024	182600	1186436610	18700	18700	18700	18700	0
166	20241024	182500	1186436610	18700	18700	18700	18700	0
167	20241024	182400	1186436610	18700	18700	18700	18700	0
168	20241024	182300	1186436610	18700	18700	18700	18700	0
169	20241024	182200	1186436610	18700	18700	18700	18700	0
170	20241024	182100	1186436610	18700	18700	18700	18700	0
171	20241024	182000	1186436610	18700	18700	18700	18700	0
172	20241024	181900	1186436610	18700	18700	18700	18700	0
173	20241024	181800	1186436610	18700	18700	18700	18700	0
174	20241024	181700	1186436610	18700	18700	18700	18700	0
175	20241024	181600	1186436610	18700	18700	18700	18700	0
176	20241024	181500	1186436610	18700	18700	18700	18700	0
177	20241024	181400	1186436610	18700	18700	18700	18700	0
178	20241024	181300	1186436610	18700	18700	18700	18700	0
179	20241024	181200	1186436610	18700	18700	18700	18700	0
180	20241024	181100	1186436610	18700	18700	18700	18700	0
181	20241024	181000	1186436610	18700	18700	18700	18700	0
182	20241024	180900	1186436610	18700	18700	18700	18700	944
183	20241024	180800	1186436610	18700	18700	18700	18700	0
184	20241024	180700	1186436610	18700	18700	18700	18700	0
185	20241024	180600	1186436610	18700	18700	18700	18700	0
186	20241024	180500	1186436610	18700	18700	18700	18700	0
187	20241024	180400	1186436610	18700	18700	18700	18700	0
188	20241024	180300	1186436610	18700	18700	18700	18700	0
189	20241024	180200	1186436610	18700	18700	18700	18700	0
190	20241024	180100	1186436610	18700	18700	18700	18700	0
191	20241024	180000	1186436610	18700	18700	18700	18700	0
192	20241024	175900	1186436610	18700	18700	18700	18700	0
193	20241024	175800	1186436610	18700	18700	18700	18700	0
194	20241024	175700	1186436610	18700	18700	18700	18700	0
195	20241024	175600	1186436610	18700	18700	18700	18700	0
196	20241024	175500	1186436610	18700	18700	18700	18700	0
197	20241024	175400	1186436610	18700	18700	18700	18700	0
198	20241024	175300	1186436610	18700	18700	18700	18700	0
199	20241024	175200	1186436610	18700	18700	18700	18700	0
200	20241024	175100	1186436610	18700	18700	18700	18700	0
201	20241024	175000	1186436610	18700	18700	18700	18700	0
202	20241024	174900	1186436610	18700	18700	18700	18700	0
203	20241024	174800	1186436610	18700	18700	18700	18700	0
204	20241024	174700	1186436610	18700	18700	18700	18700	0
205	20241024	174600	1186436610	18700	18700	18700	18700	0
206	20241024	174500	1186436610	18700	18700	18700	18700	0
207	20241024	174400	1186436610	18700	18700	18700	18700	0
208	20241024	174300	1186436610	18700	18700	18700	18700	0
209	20241024	174200	1186436610	18700	18700	18700	18700	0
210	20241024	174100	1186436610	18700	18700	18700	18700	0
211	20241024	174000	1186436610	18700	18700	18700	18700	0
212	20241024	173900	1186436610	18700	18700	18700	18700	944
213	20241024	173800	1186436610	18700	18700	18700	18700	0
214	20241024	173700	1186436610	18700	18700	18700	18700	0
215	20241024	173600	1186436610	18700	18700	18700	18700	0
216	20241024	173500	1186436610	18700	18700	18700	18700	0
217	20241024	173400	1186436610	18700	18700	18700	18700	0
218	20241024	173300	1186436610	18700	18700	18700	18700	0
219	20241024	173200	1186436610	18700	18700	18700	18700	0
220	20241024	173100	1186436610	18700	18700	18700	18700	0
221	20241024	173000	1186436610	18700	18700	18700	18700	0
222	20241024	172900	1186436610	18700	18700	18700	18700	0
223	20241024	172800	1186436610	18700	18700	18700	18700	0
224	20241024	172700	1186436610	18700	18700	18700	18700	0
225	20241024	172600	1186436610	18700	18700	18700	18700	0
226	20241024	172500	1186436610	18700	18700	18700	18700	0
227	20241024	172400	1186436610	18700	18700	18700	18700	0
228	20241024	172300	1186436610	18700	18700	18700	18700	0
229	20241024	172200	1186436610	18700	18700	18700	18700	0
230	20241024	172100	1186436610	18700	18700	18700	18700	0
231	20241024	172000	1186436610	18700	18700	18700	18700	0
232	20241024	171900	1186436610	18700	18700	18700	18700	0
233	20241024	171800	1186436610	18700	18700	18700	18700	0
234	20241024	171700	1186436610	18700	18700	18700	18700	0
235	20241024	171600	1186436610	18700	18700	18700	18700	0
236	20241024	171500	1186436610	18700	18700	18700	18700	0
237	20241024	171400	1186436610	18700	18700	18700	18700	0
238	20241024	171300	1186436610	18700	18700	18700	18700	0
239	20241024	171200	1186436610	18700	18700	18700	18700	0
240	20241024	171100	1186436610	18700	18700	18700	18700	0
241	20241024	171000	1186436610	18700	18700	18700	18700	0
242	20241024	170900	1186436610	18700	18700	18700	18700	944
243	20241024	170800	1186436610	18700	18700	18700	18700	0
244	20241024	170700	1186436610	18700	18700	18700	18700	0
245	20241024	170600	1186436610	18700	18700	18700	18700	0
246	20241024	170500	1186436610	18700	18700	18700	18700	0
247	20241024	170400	1186436610	18700	18700	18700	18700	0
248	20241024	170300	1186436610	18700	18700	18700	18700	0
249	20241024	170200	1186436610	18700	18700	18700	18700	0
250	20241024	170100	1186436610	18700	18700	18700	18700	0
251	20241024	170000	1186436610	18700	18700	18700	18700	0
252	20241024	165900	1186436610	18700	18700	18700	18700	0
253	20241024	165800	1186436610	18700	18700	18700	18700	0
254	20241024	165700	1186436610	18700	18700	18700	18700	0
255	20241024	165600	1186436610	18700	18700	18700	18700	0
256	20241024	165500	1186436610	18700	18700	18700	18700	0
257	20241024	165400	1186436610	18700	18700	18700	18700	0
258	20241024	165300	1186436610	18700	18700	18700	18700	0
259	20241024	165200	1186436610	18700	18700	18700	18700	0
260	20241024	165100	1186436610	18700	18700	18700	18700	0
261	20241024	165000	1186436610	18700	18700	18700	18700	0
262	20241024	164900	1186436610	18700	18700	18700	18700	0
263	20241024	164800	1186436610	18700	18700	18700	18700	0
264	20241024	164700	1186436610	18700	18700	18700	18700	0
265	20241024	164600	1186436610	18700	18700	18700	18700	0
266	20241024	164500	1186436610	18700	18700	18700	18700	0
267	20241024	164400	1186436610	18700	18700	18700	18700	0
268	20241024	164300	1186436610	18700	18700	18700	18700	0
269	20241024	164200	1186436610	18700	18700	18700	18700	0
270	20241024	164100	1186436610	18700	18700	18700	18700	0
271	20241024	164000	1186436610	18700	18700	18700	18700	0
272	20241024	163900	1186436610	18700	18700	18700	18700	944
273	20241024	163800	1186436610	18700	18700	18700	18700	0
274	20241024	163700	1186436610	18700	18700	18700	18700	0
275	20241024	163600	1186436610	18700	18700	18700	18700	0
276	20241024	163500	1186436610	18700	18700	18700	18700	0
277	20241024	163400	1186436610	18700	18700	18700	18700	0
278	20241024	163300	1186436610	18700	18700	18700	18700	0
279	20241024	163200	1186436610	18700	18700	18700	18700	0
280	20241024	163100	1186436610	18700	18700	18700	18700	0
281	20241024	163000	1186436610	18700	18700	18700	18700	0
282	20241024	162900	1186436610	18700	18700	18700	18700	0
283	20241024	162800	1186436610	18700	18700	18700	18700	0
284	20241024	162700	1186436610	18700	18700	18700	18700	0
285	20241024	162600	1186436610	18700	18700	18700	18700	0
286	20241024	162500	1186436610	18700	18700	18700	18700	0
287	20241024	162400	1186436610	18700	18700	18700	18700	0
288	20241024	162300	1186436610	18700	18700	18700	18700	0
289	20241024	162200	1186436610	18700	18700	18700	18700	0
290	20241024	162100	1186436610	18700	18700	18700	18700	0
291	20241024	162000	1186436610	18700	18700	18700	18700	0
292	20241024	161900	1186436610	18700	18700	18700	18700	0
293	20241024	161800	1186436610	18700	18700	18700	18700	0
294	20241024	161700	1186436610	18700	18700	18700	18700	0
295	20241024	161600	1186436610	18700	18700	18700	18700	0
296	20241024	161500	1186436610	18700	18700	18700	18700	0
297	20241024	161400	1186436610	18700	18700	18700	18700	0
298	20241024	161300	1186436610	18700	18700	18700	18700	0
299	20241024	161200	1186436610	18700	18700	18700	18700	0
300	20241024	161100	1186436610	18700	18700	18700	18700	0
301	20241024	161000	1186436610	18700	18700	18700	18700	0
302	20241024	160900	1186436610	18700	18700	18700	18700	944
303	20241024	160800	1186436610	18700	18700	18700	18700	0
304	20241024	160700	1186436610	18700	18700	18700	18700	0
305	20241024	160600	1186436610	18700	18700	18700	18700	0
306	20241024	160500	1186436610	18700	18700	18700	18700	0
307	20241024	160400	1186436610	18700	18700	18700	18700	0
308	20241024	160300	1186436610	18700	18700	18700	18700	0
309	20241024	160200	1186436610	18700	18700	18700	18700	0
310	20241024	160100	1186436610	18700	18700	18700	18700	0
311	20241024	160000	1186436610	18700	18700	18700	18700	0
312	20241024	155900	1186436610	18700	18700	18700	18700	0
313	20241024	155800	1186436610	18700	18700	18700	18700	0
314	20241024	155700	1186436610	18700	18700	18700	18700	0
315	20241024	155600	1186436610	18700	18700	18700	18700	0
316	20241024	155500	1186436610	18700	18700	18700	18700	0
317	20241024	155400	1186436610	18700	18700	18700	18700	0
318	20241024	155300	1186436610	18700	18700	18700	18700	0
319	20241024	155200	1186436610	18700	18700	18700	18700	0
320	20241024	155100	1186436610	18700	18700	18700	18700	0
321	20241024	155000	1186436610	18700	18700	18700	18700	0
322	20241024	154900	1186436610	18700	18700	18700	18700	0
323	20241024	154800	1186436610	18700	18700	18700	18700	0
324	20241024	154700	1186436610	18700	18700	18700	18700	0
325	20241024	154600	1186436610	18700	18700	18700	18700	0
326	20241024	154500	1186436610	18700	18700	18700	18700	0
327	20241024	154400	1186436610	18700	18700	18700	18700	0
328	20241024	154300	1186436610	18700	18700	18700	18700	0
329	20241024	154200	1186436610	18700	18700	18700	18700	0
330	20241024	154100	1186436610	18700	18700	18700	18700	0
331	20241024	154000	1186436610	18700	18700	18700	18700	0
332	20241024	153900	1186436610	18700	18700	18700	18700	944
333	20241024	153800	1186436610	18700	18700	18700	18700	0
334	20241024	153700	1186436610	18700	18700	18700	18700	0
335	20241024	153600	1186436610	18700	18700	18700	18700	0
336	20241024	153500	1186436610	18700	18700	18700	18700	0
337	20241024	153400	1186436610	18700	18700	18700	18700	0
338	20241024	153300	1186436610	18700	18700	18700	18700	0
339	20241024	153200	1186436610	18700	18700	18700	18700	0
340	20241024	153100	1186436610	18700	18700	18700	18700	0
341	20241024	153000	1186436610	18700	18700	18700	18700	944
342	20241024	152900	1168783810	18700	18700	18700	18700	0
343	20241024	152800	1168783810	18700	18700	18700	18700	0
344	20241024	152700	1168783810	18700	18700	18700	18700	0
345	20241024	152600	1168783810	18700	18700	18700	18700	0
346	20241024	152500	1168783810	18700	18700	18700	18700	0
347	20241024	152400	1168783810	18700	18700	18700	18700	0
348	20241024	152300	1168783810	18700	18700	18700	18700	0
349	20241024	152200	1168783810	18700	18700	18700	18700	0
350	20241024	152100	1168783810	18700	18700	18700	18700	0
351	20241024	152000	1168783810	18700	18700	18700	18700	0
352	20241024	151900	1168783810	18700	18750	18750	18700	108
353	20241024	151800	1166764160	18700	18750	18750	18700	166
354	20241024	151700	1163656660	18750	18700	18750	18700	110
355	20241024	151600	1161599410	18700	18700	18700	18700	18
356	20241024	151500	1161262810	18710	18740	18740	18700	442
357	20241024	151400	1152993750	18740	18750	18770	18740	396
358	20241024	151300	1145568080	18750	18740	18750	18740	63
359	20241024	151200	1144387390	18750	18760	18760	18750	111
360	20241024	151100	1142305550	18770	18770	18770	18760	406
361	20241024	151000	1134687930	18760	18760	18760	18750	184
362	20241024	150900	1131236100	18760	18770	18770	18760	30
363	20241024	150800	1130673180	18770	18890	18890	18770	475
364	20241024	150700	1121747260	18860	18890	18890	18860	178
365	20241024	150600	1118388320	18890	18870	18890	18870	11
366	20241024	150500	1118180550	18870	18870	18870	18870	7
367	20241024	150400	1118048460	18870	18870	18870	18870	5
368	20241024	150300	1117954110	18860	18860	18860	18860	2
369	20241024	150200	1117916390	18870	18860	18870	18860	105
370	20241024	150100	1115936040	18860	18860	18860	18860	25
371	20241024	150000	1115464540	18840	18860	18860	18840	85
372	20241024	145900	1113862950	18860	18840	18860	18840	228
373	20241024	145800	1109567070	18850	18850	18850	18840	165
374	20241024	145700	1106458370	18850	18850	18850	18850	42
375	20241024	145600	1105666670	18850	18850	18850	18850	55
376	20241024	145500	1104629920	18850	18840	18850	18840	104
377	20241024	145400	1102669550	18850	18840	18850	18840	16
378	20241024	145300	1102368060	18850	18850	18850	18850	5
379	20241024	145200	1102273810	18790	18840	18840	18790	152
380	20241024	145100	1099415520	18830	18830	18850	18830	112
381	20241024	145000	1097306460	18820	18840	18840	18820	45
382	20241024	144900	1096458740	18840	18850	18850	18840	206
383	20241024	144800	1092575650	18850	18850	18850	18850	0
384	20241024	144700	1092575650	18850	18850	18850	18850	5
385	20241024	144600	1092481400	18850	18840	18850	18840	13
386	20241024	144500	1092236440	18850	18870	18870	18850	231
387	20241024	144400	1087879770	18880	18880	18880	18880	55
388	20241024	144300	1086841370	18870	18890	18950	18870	84
389	20241024	144200	1085254680	18950	18950	18950	18950	0
390	20241024	144100	1085254680	18950	18950	18950	18950	5
391	20241024	144000	1085159930	18900	18910	18910	18900	413
392	20241024	143900	1077352280	19010	19010	19010	19010	5
393	20241024	143800	1077257230	18910	18910	18910	18910	53
394	20241024	143700	1076255000	19020	19030	19030	19020	6
395	20241024	143600	1076140870	19010	19010	19010	19010	63
396	20241024	143500	1074943240	18910	19040	19040	18910	21
397	20241024	143400	1074546000	18910	19040	19040	18910	6
398	20241024	143300	1074431890	19040	19000	19050	19000	110
399	20241024	143200	1072338280	19000	19000	19000	19000	1488
400	20241024	143100	1044066280	19000	19000	19000	19000	17
401	20241024	143000	1043743280	19000	18980	19050	18930	1207
402	20241024	142900	1020785310	18970	18970	18970	18970	0
403	20241024	142800	1020785310	18970	18990	18990	18970	25
404	20241024	142700	1020310960	18990	18990	18990	18990	211
405	20241024	142600	1016304070	18990	18970	19010	18970	12
406	20241024	142500	1016076100	19000	19000	19000	19000	0
407	20241024	142400	1016076100	19000	19000	19000	19000	15
408	20241024	142300	1015791100	18850	18850	18850	18850	1
409	20241024	142200	1015772250	18850	18900	19040	18850	73
410	20241024	142100	1014387470	18850	18850	18850	18850	1
411	20241024	142000	1014368620	18850	18810	18850	18810	12
412	20241024	141900	1014142700	18840	18840	18840	18840	0
413	20241024	141800	1014142700	18840	18840	18850	18810	875
414	20241024	141700	997652030	18840	18800	18840	18800	485
415	20241024	141600	988521430	18800	18800	18800	18800	200
416	20241024	141500	984761430	18800	18790	18800	18790	1232
417	20241024	141400	961599880	18780	18780	18780	18780	291
418	20241024	141300	956134900	18780	18780	18780	18780	5
419	20241024	141200	956041000	18770	18770	18770	18770	0
420	20241024	141100	956041000	18770	18760	18770	18760	36
421	20241024	141000	955365290	18760	18760	18760	18760	1
422	20241024	140900	955346530	18780	18780	18780	18780	5
423	20241024	140800	955252630	18770	18730	18770	18730	366
424	20241024	140700	948383370	18770	18750	18770	18750	7
425	20241024	140600	948252080	18730	18730	18730	18730	88
426	20241024	140500	946603840	18730	18670	18730	18670	70
427	20241024	140400	945296640	18730	18730	18730	18730	50
428	20241024	140300	944360140	18730	18670	18730	18670	43
429	20241024	140200	943557030	18670	18670	18670	18670	160
430	20241024	140100	940569830	18730	18730	18730	18730	105
431	20241024	140000	938603180	18780	18780	18780	18780	8
432	20241024	135900	938452940	18780	18780	18780	18780	6
433	20241024	135800	938340260	18780	18780	18780	18780	6
434	20241024	135700	938227580	18790	18790	18790	18790	0
435	20241024	135600	938227580	18790	18790	18800	18790	205
436	20241024	135500	934373680	18800	18780	18800	18780	136
437	20241024	135400	931819460	18800	18770	18800	18770	169
438	20241024	135300	928647180	18670	18690	18690	18670	39
439	20241024	135200	927918370	18770	18690	18770	18690	25
440	20241024	135100	927450720	18690	18720	18720	18690	19
441	20241024	135000	927095440	18720	18720	18720	18720	1
442	20241024	134900	927076720	18780	18780	18780	18780	0
443	20241024	134800	927076720	18780	18780	18780	18780	5
444	20241024	134700	926982820	18790	18790	18790	18790	1
445	20241024	134600	926964030	18790	18680	18790	18670	144
446	20241024	134500	924274750	18670	18670	18670	18670	100
447	20241024	134400	922407750	18790	18700	18790	18700	61
448	20241024	134300	921266420	18700	18710	18710	18700	34
449	20241024	134200	920630570	18710	18750	18750	18710	93
450	20241024	134100	918890240	18800	18800	18800	18800	5
451	20241024	134000	918796240	18790	18790	18790	18790	49
452	20241024	133900	917875530	18790	18800	18800	18790	266
453	20241024	133800	912875340	18800	18800	18800	18800	30
454	20241024	133700	912311340	18800	18800	18800	18800	5
455	20241024	133600	912217340	18710	18750	18750	18710	114
456	20241024	133500	910080970	18820	18820	18820	18820	7
457	20241024	133400	909949230	18780	18780	18780	18780	208
458	20241024	133300	906042990	18780	18840	18840	18780	12
459	20241024	133200	905817310	18780	18800	18800	18780	178
460	20241024	133100	902473000	18840	18800	18840	18800	10
461	20241024	133000	902284800	18800	18800	18800	18800	70
462	20241024	132900	900968800	18840	18800	18840	18800	50
463	20241024	132800	900028360	18790	18800	18800	18790	29
464	20241024	132700	899483200	18800	18800	18800	18800	1
465	20241024	132600	899464400	18780	18780	18780	18780	1
466	20241024	132500	899445620	18840	18840	18840	18840	5
467	20241024	132400	899351420	18780	18840	18840	18780	214
468	20241024	132300	895320200	18840	18840	18840	18780	122
469	20241024	132200	893021900	18780	18780	18780	18780	134
470	20241024	132100	890505380	18780	18780	18780	18780	32
471	20241024	132000	889904420	18780	18780	18780	18780	5
472	20241024	131900	889810520	18740	18740	18740	18740	6
473	20241024	131800	889698080	18780	18780	18780	18780	22
474	20241024	131700	889284920	18790	18790	18790	18790	0
475	20241024	131600	889284920	18790	18790	18790	18790	5
476	20241024	131500	889190970	18780	18780	18780	18780	100
477	20241024	131400	887312970	18790	18790	18790	18790	5
478	20241024	131300	887219020	18790	18790	18790	18790	201
479	20241024	131200	883442230	18790	18750	18790	18740	15
480	20241024	131100	883160540	18780	18780	18780	18780	70
481	20241024	131000	881845940	18780	18780	18780	18780	5
482	20241024	130900	881752040	18780	18780	18780	18780	40
483	20241024	130800	881000840	18780	18780	18780	18780	5
484	20241024	130700	880906940	18780	18780	18780	18780	39
485	20241024	130600	880174520	18780	18780	18780	18780	5
486	20241024	130500	880080620	18790	18790	18790	18790	5
487	20241024	130400	879986670	18740	18740	18740	18740	0
488	20241024	130300	879986670	18740	18740	18800	18740	239
489	20241024	130200	875507450	18740	18720	18740	18720	102
490	20241024	130100	873596160	18720	18720	18720	18720	5
491	20241024	130000	873502560	18740	18740	18740	18740	1
492	20241024	125900	873483820	18740	18740	18740	18740	113
493	20241024	125800	871366200	18740	18740	18740	18740	0
494	20241024	125700	871366200	18740	18740	18740	18740	5
495	20241024	125600	871272500	18690	18670	18690	18670	389
496	20241024	125500	864005870	18690	18690	18690	18690	5
497	20241024	125400	863912420	18680	18690	18690	18680	65
498	20241024	125300	862698130	18690	18690	18690	18690	5
499	20241024	125200	862604680	18670	18670	18670	18670	101
500	20241024	125100	860719010	18690	18690	18690	18690	6
501	20241024	125000	860606870	18740	18740	18740	18740	1
502	20241024	124900	860588130	18680	18680	18680	18680	5
503	20241024	124800	860494730	18660	18680	18680	18660	379
504	20241024	124700	853420990	18660	18660	18660	18660	0
505	20241024	124600	853420990	18660	18690	18690	18660	54
506	20241024	124500	852413000	18670	18680	18680	18670	101
507	20241024	124400	850527280	18690	18690	18690	18690	10
508	20241024	124300	850340380	18660	18660	18660	18660	0
509	20241024	124200	850340380	18660	18700	18700	18660	6
510	20241024	124100	850228220	18700	18700	18700	18700	271
511	20241024	124000	845160520	18700	18740	18740	18700	909
512	20241024	123900	828137970	18740	18750	18750	18740	500
513	20241024	123800	818765760	18780	18780	18780	18780	95
514	20241024	123700	816981660	18740	18740	18740	18740	53
515	20241024	123600	815988440	18740	18790	18790	18740	8
516	20241024	123500	815838270	18730	18760	18760	18730	664
517	20241024	123400	803389330	18800	18760	18800	18760	55
518	20241024	123300	802357330	18800	18800	18800	18800	23
519	20241024	123200	801924930	18800	18800	18800	18800	5
520	20241024	123100	801830930	18750	18750	18750	18750	1
521	20241024	123000	801812180	18800	18800	18800	18800	5
522	20241024	122900	801718180	18800	18800	18800	18800	6
523	20241024	122800	801605380	18800	18800	18800	18800	0
524	20241024	122700	801605380	18800	18800	18800	18800	5
525	20241024	122600	801511380	18750	18750	18750	18750	0
526	20241024	122500	801511380	18750	18850	18850	18750	272
527	20241024	122400	796403070	18800	18820	18820	18800	194
528	20241024	122300	792752070	18850	18850	18850	18850	6
529	20241024	122200	792638970	18850	18850	18850	18850	0
530	20241024	122100	792638970	18850	18820	18850	18820	99
531	20241024	122000	790773650	18820	18820	18820	18820	21
532	20241024	121900	790378430	18820	18820	18820	18820	5
533	20241024	121800	790284330	18820	18820	18820	18820	0
534	20241024	121700	790284330	18820	18750	18820	18750	18
535	20241024	121600	789946340	18820	18770	18820	18760	147
536	20241024	121500	787188160	18770	18770	18770	18770	1
537	20241024	121400	787169390	18830	18830	18830	18830	0
538	20241024	121300	787169390	18830	18800	18830	18800	11
539	20241024	121200	786962290	18800	18830	18830	18800	7
540	20241024	121100	786830540	18830	18830	18830	18830	0
541	20241024	121000	786830540	18830	18830	18830	18830	5
542	20241024	120900	786736390	18830	18830	18830	18830	200
543	20241024	120800	782970390	18830	18830	18830	18830	5
544	20241024	120700	782876240	18800	18800	18800	18800	1
545	20241024	120600	782857440	18830	18830	18830	18830	5
546	20241024	120500	782763290	18830	18830	18830	18830	0
547	20241024	120400	782763290	18830	18830	18830	18830	5
548	20241024	120300	782669140	18780	18780	18780	18780	0
549	20241024	120200	782669140	18780	18780	18780	18780	5
550	20241024	120100	782575240	18830	18830	18830	18830	0
551	20241024	120000	782575240	18830	18830	18830	18830	5
552	20241024	115900	782481090	18810	18830	18830	18810	288
553	20241024	115800	777058310	18830	18830	18830	18830	15
554	20241024	115700	776775860	18820	18820	18820	18820	10
555	20241024	115600	776587660	18820	18820	18820	18820	5
556	20241024	115500	776493560	18820	18820	18820	18820	1
557	20241024	115400	776474740	18830	18830	18830	18700	68
558	20241024	115300	775200380	18830	18830	18830	18830	5
559	20241024	115200	775106230	18780	18780	18780	18780	0
560	20241024	115100	775106230	18780	18780	18780	18780	4
561	20241024	115000	775031110	18830	18830	18830	18830	0
562	20241024	114900	775031110	18830	18830	18830	18830	5
563	20241024	114800	774936960	18780	18820	18820	18780	202
564	20241024	114700	771135360	18810	18810	18810	18810	5
565	20241024	114600	771041310	18710	18840	18840	18710	58
566	20241024	114500	769948720	18850	18700	18850	18700	1209
567	20241024	114400	747193750	18710	18710	18710	18710	0
568	20241024	114300	747193750	18710	18700	18710	18630	815
569	20241024	114200	732005730	18750	18750	18750	18750	0
570	20241024	114100	732005730	18750	18750	18800	18750	9
571	20241024	114000	731836930	18750	18750	18750	18750	10
572	20241024	113900	731649430	18750	18750	18750	18750	97
573	20241024	113800	729830680	18650	18750	18750	18650	350
574	20241024	113700	723281760	18750	18680	18750	18680	24
575	20241024	113600	722833090	18660	18750	18750	18660	283
576	20241024	113500	717549560	18750	18750	18750	18750	1
577	20241024	113400	717530810	18750	18710	18750	18670	81
578	20241024	113300	716016820	18710	18710	18710	18710	1
579	20241024	113200	715998110	18710	18710	18710	18710	6
580	20241024	113100	715885850	18710	18710	18710	18710	2
581	20241024	113000	715848430	18710	18710	18710	18710	5
582	20241024	112900	715754880	18710	18710	18710	18710	3
583	20241024	112800	715698750	18710	18710	18710	18710	5
584	20241024	112700	715605200	18670	18670	18670	18670	31
585	20241024	112600	715026430	18670	18670	18670	18670	13
586	20241024	112500	714783720	18670	18670	18670	18670	93
587	20241024	112400	713047410	18670	18670	18670	18670	22
588	20241024	112300	712636670	18670	18670	18670	18670	13
589	20241024	112200	712393960	18670	18670	18670	18670	5
590	20241024	112100	712300610	18670	18670	18670	18670	6
591	20241024	112000	712188590	18710	18710	18710	18710	5
592	20241024	111900	712095040	18710	18710	18710	18710	0
593	20241024	111800	712095040	18710	18710	18710	18710	5
594	20241024	111700	712001490	18710	18710	18710	18710	138
595	20241024	111600	709419510	18710	18710	18710	18710	203
596	20241024	111500	705621380	18700	18790	18790	18700	73
597	20241024	111400	704255040	18790	18780	18790	18780	46
598	20241024	111300	703391080	18780	18840	18840	18750	33
599	20241024	111200	702771220	18700	18700	18700	18700	1
600	20241024	111100	702752520	18800	18670	18800	18670	255
601	20241024	111000	697980580	18660	18600	18660	18600	409
602	20241024	110900	690373120	18600	18670	18670	18600	630
603	20241024	110800	678648320	18670	18670	18670	18670	21
604	20241024	110700	678256250	18690	18670	18690	18670	15
605	20241024	110600	677976100	18670	18670	18700	18670	183
606	20241024	110500	674559460	18670	18670	18670	18670	6
607	20241024	110400	674447440	18670	18670	18670	18670	10
608	20241024	110300	674260740	18670	18840	18850	18670	968
609	20241024	110200	656161460	18850	18850	18850	18850	45
610	20241024	110100	655313210	18850	18730	18850	18730	30
611	20241024	110000	654750710	18730	18850	18850	18730	34
612	20241024	105900	654112730	18750	18810	18810	18750	571
613	20241024	105800	643378190	18900	18960	18960	18900	105
614	20241024	105700	641393390	19040	18790	19040	18790	619
615	20241024	105600	629684290	18790	18700	18790	18700	266
616	20241024	105500	624698860	18670	18660	18670	18660	41
617	20241024	105400	623933400	18660	18660	18660	18650	107
618	20241024	105300	621937650	18700	18700	18710	18700	66
619	20241024	105200	620703440	18700	18630	18700	18630	12
620	20241024	105100	620479530	18700	18700	18700	18700	15
621	20241024	105000	620199030	18710	18710	18710	18710	5
622	20241024	104900	620105480	18710	18710	18710	18710	4
623	20241024	104800	620030640	18710	18620	18710	18620	247
624	20241024	104700	615431050	18650	18650	18650	18620	55
625	20241024	104600	614405330	18650	18660	18660	18650	27
626	20241024	104500	613901770	18670	18720	18720	18670	261
627	20241024	104400	609018890	18720	18720	18720	18720	5
628	20241024	104300	608925290	18700	18710	18710	18700	533
629	20241024	104200	598955880	18720	18710	18720	18710	24
630	20241024	104100	598506790	18720	18720	18720	18720	6
631	20241024	104000	598394470	18700	18710	18710	18700	142
632	20241024	103900	595738000	18710	18710	18710	18710	23
633	20241024	103800	595307670	18700	18700	18700	18700	33
634	20241024	103700	594690570	18700	18670	18700	18670	263
635	20241024	103600	589772620	18690	18650	18690	18650	82
636	20241024	103500	588243280	18650	18690	18690	18650	105
637	20241024	103400	586284820	18700	18700	18700	18700	40
638	20241024	103300	585536820	18700	18570	18700	18550	1005
639	20241024	103200	566883060	18550	18700	18700	18550	39
640	20241024	103100	566158770	18710	18600	18710	18600	17
641	20241024	103000	565842020	18600	18590	18600	18590	935
642	20241024	102900	548460160	18540	18590	18590	18540	135
643	20241024	102800	545956810	18600	18600	18600	18600	4
644	20241024	102700	545882410	18600	18700	18700	18530	2586
645	20241024	102600	497765320	18720	18730	18730	18720	8
646	20241024	102500	497615510	18730	18750	18750	18650	789
647	20241024	102400	482877280	18740	18860	18860	18740	55
648	20241024	102300	481845980	18740	18740	18740	18740	20
649	20241024	102200	481471180	18740	18860	18860	18740	367
650	20241024	102100	474585670	18870	18760	18870	18750	47
651	20241024	102000	473703000	18790	18790	18790	18790	754
652	20241024	101900	459535340	18790	18790	18790	18750	32
653	20241024	101800	458934460	18790	18790	18790	18790	6
654	20241024	101700	458821720	18790	18740	18790	18740	413
655	20241024	101600	451064280	18740	18690	18740	18690	586
656	20241024	101500	440106050	18690	18720	18720	18660	1412
657	20241024	101400	413702780	18760	18760	18760	18760	5
658	20241024	101300	413608980	18710	18770	18770	18710	506
659	20241024	101200	404139570	18720	18730	18730	18720	400
660	20241024	101100	396650540	18770	18790	18790	18730	748
661	20241024	101000	382623900	18790	18790	18790	18790	8
662	20241024	100900	382473580	18780	18800	18800	18780	59
663	20241024	100800	381365340	18800	18850	18850	18790	553
664	20241024	100700	370967390	18850	18880	18880	18820	1925
665	20241024	100600	334672290	18900	18890	18900	18890	76
666	20241024	100500	333236540	18900	18970	18970	18900	993
667	20241024	100400	314468470	18970	18910	18970	18910	3
668	20241024	100300	314411620	18970	18900	18970	18900	66
669	20241024	100200	313163310	18900	18970	18970	18900	240
670	20241024	100100	308623580	19050	19050	19050	19050	5
671	20241024	100000	308528330	18950	18980	18980	18950	66
672	20241024	095900	307276890	18980	19000	19050	18980	225
673	20241024	095800	303005140	19000	19000	19000	19000	1
674	20241024	095700	302986140	18980	18990	18990	18980	400
675	20241024	095600	295392580	19100	19040	19100	19040	117
676	20241024	095500	293158330	19100	19000	19100	19000	44
677	20241024	095400	292319830	19110	19110	19110	19110	26
678	20241024	095300	291822970	19110	19100	19110	19100	6
679	20241024	095200	291708320	19110	19110	19110	19110	100
680	20241024	095100	289797320	19110	19010	19110	19000	124
681	20241024	095000	287440670	19000	19040	19040	19000	500
682	20241024	094900	277936220	19190	19190	19190	19100	30
683	20241024	094800	277360880	19100	19100	19100	19030	286
684	20241024	094700	271899680	19100	19020	19100	19020	220
685	20241024	094600	267703420	19000	19060	19060	19000	23
686	20241024	094500	267265780	19060	19060	19060	19060	2
687	20241024	094400	267227660	19060	18990	19060	18990	91
688	20241024	094300	265498800	18980	18930	18980	18910	328
689	20241024	094200	259282050	18980	18940	18980	18930	86
690	20241024	094100	257651460	18980	18980	18980	18930	16
691	20241024	094000	257347830	18980	18970	18980	18970	41
692	20241024	093900	256569820	18980	18980	18980	18980	1
693	20241024	093800	256550840	18980	18980	18980	18980	5
694	20241024	093700	256455940	18900	18900	18900	18900	5
695	20241024	093600	256361440	18900	18920	18990	18900	1025
696	20241024	093500	236986330	18920	18920	18930	18920	637
697	20241024	093400	224934270	18920	18930	18990	18920	46
698	20241024	093300	224063420	18930	19060	19060	18930	12
699	20241024	093200	223835610	19060	19060	19060	19060	14
700	20241024	093100	223568770	19060	19070	19070	19020	114
701	20241024	093000	221394860	19000	19000	19040	19000	51
702	20241024	092900	220425820	19000	18990	19000	18990	902
703	20241024	092800	203291150	18990	18990	18990	18990	1
704	20241024	092700	203272160	18990	18890	18990	18880	85
705	20241024	092600	201666270	18880	18880	18880	18880	16
706	20241024	092500	201364190	18880	18990	18990	18880	316
707	20241024	092400	195396350	18860	18870	18870	18860	250
708	20241024	092300	190678860	18950	18990	18990	18950	207
709	20241024	092200	186750090	18990	18990	18990	18990	58
710	20241024	092100	185648670	18860	18860	18950	18850	74
711	20241024	092000	184252350	18990	18850	19040	18850	65
712	20241024	091900	183021650	18850	18800	18850	18730	1859
713	20241024	091800	148113150	18800	18850	18850	18790	835
714	20241024	091700	132413940	18850	18810	18850	18800	309
715	20241024	091600	126598240	18810	18970	19000	18810	3700
716	20241024	091500	56610940	18970	19000	19080	18970	454
717	20241024	091400	47990480	19050	19080	19080	19000	32
718	20241024	091300	47381500	19080	19020	19080	19000	1007
719	20241024	091200	28244940	19010	19090	19090	19010	58
720	20241024	091100	27141780	19000	19030	19030	19000	36
721	20241024	091000	26457560	19000	19080	19080	19000	269
722	20241024	090900	21334600	19050	19190	19190	19020	284
723	20241024	090800	15908360	19200	19190	19200	19190	67
724	20241024	090700	14622030	19200	19200	19200	19200	1
725	20241024	090600	14602830	19200	19240	19240	19100	312
726	20241024	090500	8629660	19250	19280	19280	19250	6
727	20241024	090400	8514090	19290	19320	19370	19290	159
728	20241024	090300	5442020	19320	19300	19320	19300	30
729	20241024	090200	4862460	19320	19160	19320	19150	50
730	20241024	090100	3903240	19140	19410	19410	19140	41
731	20241024	090000	3118230	19110	19110	19110	19110	152