KissMeData/226950/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	210500	4062778700	17960	17960	17960	17960	1167
3	20241007	210400	4062778700	17960	17960	17960	17960	0
4	20241007	210300	4062778700	17960	17960	17960	17960	0
5	20241007	210200	4062778700	17960	17960	17960	17960	0
6	20241007	210100	4062778700	17960	17960	17960	17960	0
7	20241007	210000	4062778700	17960	17960	17960	17960	0
8	20241007	205900	4062778700	17960	17960	17960	17960	0
9	20241007	205800	4062778700	17960	17960	17960	17960	0
10	20241007	205700	4062778700	17960	17960	17960	17960	0
11	20241007	205600	4062778700	17960	17960	17960	17960	0
12	20241007	205500	4062778700	17960	17960	17960	17960	0
13	20241007	205400	4062778700	17960	17960	17960	17960	0
14	20241007	205300	4062778700	17960	17960	17960	17960	0
15	20241007	205200	4062778700	17960	17960	17960	17960	0
16	20241007	205100	4062778700	17960	17960	17960	17960	0
17	20241007	205000	4062778700	17960	17960	17960	17960	0
18	20241007	204900	4062778700	17960	17960	17960	17960	0
19	20241007	204800	4062778700	17960	17960	17960	17960	0
20	20241007	204700	4062778700	17960	17960	17960	17960	0
21	20241007	204600	4062778700	17960	17960	17960	17960	0
22	20241007	204500	4062778700	17960	17960	17960	17960	0
23	20241007	204400	4062778700	17960	17960	17960	17960	0
24	20241007	204300	4062778700	17960	17960	17960	17960	0
25	20241007	204200	4062778700	17960	17960	17960	17960	0
26	20241007	204100	4062778700	17960	17960	17960	17960	0
27	20241007	204000	4062778700	17960	17960	17960	17960	0
28	20241007	203900	4062778700	17960	17960	17960	17960	0
29	20241007	203800	4062778700	17960	17960	17960	17960	0
30	20241007	203700	4062778700	17960	17960	17960	17960	0
31	20241007	203600	4062778700	17960	17960	17960	17960	0
32	20241007	203500	4062778700	17960	17960	17960	17960	1167
33	20241007	203400	4062778700	17960	17960	17960	17960	0
34	20241007	203300	4062778700	17960	17960	17960	17960	0
35	20241007	203200	4062778700	17960	17960	17960	17960	0
36	20241007	203100	4062778700	17960	17960	17960	17960	0
37	20241007	203000	4062778700	17960	17960	17960	17960	0
38	20241007	202900	4062778700	17960	17960	17960	17960	0
39	20241007	202800	4062778700	17960	17960	17960	17960	0
40	20241007	202700	4062778700	17960	17960	17960	17960	0
41	20241007	202600	4062778700	17960	17960	17960	17960	0
42	20241007	202500	4062778700	17960	17960	17960	17960	0
43	20241007	202400	4062778700	17960	17960	17960	17960	0
44	20241007	202300	4062778700	17960	17960	17960	17960	0
45	20241007	202200	4062778700	17960	17960	17960	17960	0
46	20241007	202100	4062778700	17960	17960	17960	17960	0
47	20241007	202000	4062778700	17960	17960	17960	17960	0
48	20241007	201900	4062778700	17960	17960	17960	17960	0
49	20241007	201800	4062778700	17960	17960	17960	17960	0
50	20241007	201700	4062778700	17960	17960	17960	17960	0
51	20241007	201600	4062778700	17960	17960	17960	17960	0
52	20241007	201500	4062778700	17960	17960	17960	17960	0
53	20241007	201400	4062778700	17960	17960	17960	17960	0
54	20241007	201300	4062778700	17960	17960	17960	17960	0
55	20241007	201200	4062778700	17960	17960	17960	17960	0
56	20241007	201100	4062778700	17960	17960	17960	17960	0
57	20241007	201000	4062778700	17960	17960	17960	17960	0
58	20241007	200900	4062778700	17960	17960	17960	17960	0
59	20241007	200800	4062778700	17960	17960	17960	17960	0
60	20241007	200700	4062778700	17960	17960	17960	17960	0
61	20241007	200600	4062778700	17960	17960	17960	17960	0
62	20241007	200500	4062778700	17960	17960	17960	17960	1167
63	20241007	200400	4062778700	17960	17960	17960	17960	0
64	20241007	200300	4062778700	17960	17960	17960	17960	0
65	20241007	200200	4062778700	17960	17960	17960	17960	0
66	20241007	200100	4062778700	17960	17960	17960	17960	0
67	20241007	200000	4062778700	17960	17960	17960	17960	0
68	20241007	195900	4062778700	17960	17960	17960	17960	0
69	20241007	195800	4062778700	17960	17960	17960	17960	0
70	20241007	195700	4062778700	17960	17960	17960	17960	0
71	20241007	195600	4062778700	17960	17960	17960	17960	0
72	20241007	195500	4062778700	17960	17960	17960	17960	0
73	20241007	195400	4062778700	17960	17960	17960	17960	0
74	20241007	195300	4062778700	17960	17960	17960	17960	0
75	20241007	195200	4062778700	17960	17960	17960	17960	0
76	20241007	195100	4062778700	17960	17960	17960	17960	0
77	20241007	195000	4062778700	17960	17960	17960	17960	0
78	20241007	194900	4062778700	17960	17960	17960	17960	0
79	20241007	194800	4062778700	17960	17960	17960	17960	0
80	20241007	194700	4062778700	17960	17960	17960	17960	0
81	20241007	194600	4062778700	17960	17960	17960	17960	0
82	20241007	194500	4062778700	17960	17960	17960	17960	0
83	20241007	194400	4062778700	17960	17960	17960	17960	0
84	20241007	194300	4062778700	17960	17960	17960	17960	0
85	20241007	194200	4062778700	17960	17960	17960	17960	0
86	20241007	194100	4062778700	17960	17960	17960	17960	0
87	20241007	194000	4062778700	17960	17960	17960	17960	0
88	20241007	193900	4062778700	17960	17960	17960	17960	0
89	20241007	193800	4062778700	17960	17960	17960	17960	0
90	20241007	193700	4062778700	17960	17960	17960	17960	0
91	20241007	193600	4062778700	17960	17960	17960	17960	0
92	20241007	193500	4062778700	17960	17960	17960	17960	1167
93	20241007	193400	4062778700	17960	17960	17960	17960	0
94	20241007	193300	4062778700	17960	17960	17960	17960	0
95	20241007	193200	4062778700	17960	17960	17960	17960	0
96	20241007	193100	4062778700	17960	17960	17960	17960	0
97	20241007	193000	4062778700	17960	17960	17960	17960	0
98	20241007	192900	4062778700	17960	17960	17960	17960	0
99	20241007	192800	4062778700	17960	17960	17960	17960	0
100	20241007	192700	4062778700	17960	17960	17960	17960	0
101	20241007	192600	4062778700	17960	17960	17960	17960	0
102	20241007	192500	4062778700	17960	17960	17960	17960	0
103	20241007	192400	4062778700	17960	17960	17960	17960	0
104	20241007	192300	4062778700	17960	17960	17960	17960	0
105	20241007	192200	4062778700	17960	17960	17960	17960	0
106	20241007	192100	4062778700	17960	17960	17960	17960	0
107	20241007	192000	4062778700	17960	17960	17960	17960	0
108	20241007	191900	4062778700	17960	17960	17960	17960	0
109	20241007	191800	4062778700	17960	17960	17960	17960	0
110	20241007	191700	4062778700	17960	17960	17960	17960	0
111	20241007	191600	4062778700	17960	17960	17960	17960	0
112	20241007	191500	4062778700	17960	17960	17960	17960	0
113	20241007	191400	4062778700	17960	17960	17960	17960	0
114	20241007	191300	4062778700	17960	17960	17960	17960	0
115	20241007	191200	4062778700	17960	17960	17960	17960	0
116	20241007	191100	4062778700	17960	17960	17960	17960	0
117	20241007	191000	4062778700	17960	17960	17960	17960	0
118	20241007	190900	4062778700	17960	17960	17960	17960	0
119	20241007	190800	4062778700	17960	17960	17960	17960	0
120	20241007	190700	4062778700	17960	17960	17960	17960	0
121	20241007	190600	4062778700	17960	17960	17960	17960	0
122	20241007	190500	4062778700	17960	17960	17960	17960	1167
123	20241007	190400	4062778700	17960	17960	17960	17960	0
124	20241007	190300	4062778700	17960	17960	17960	17960	0
125	20241007	190200	4062778700	17960	17960	17960	17960	0
126	20241007	190100	4062778700	17960	17960	17960	17960	0
127	20241007	190000	4062778700	17960	17960	17960	17960	0
128	20241007	185900	4062778700	17960	17960	17960	17960	0
129	20241007	185800	4062778700	17960	17960	17960	17960	0
130	20241007	185700	4062778700	17960	17960	17960	17960	0
131	20241007	185600	4062778700	17960	17960	17960	17960	0
132	20241007	185500	4062778700	17960	17960	17960	17960	0
133	20241007	185400	4062778700	17960	17960	17960	17960	0
134	20241007	185300	4062778700	17960	17960	17960	17960	0
135	20241007	185200	4062778700	17960	17960	17960	17960	0
136	20241007	185100	4062778700	17960	17960	17960	17960	0
137	20241007	185000	4062778700	17960	17960	17960	17960	0
138	20241007	184900	4062778700	17960	17960	17960	17960	0
139	20241007	184800	4062778700	17960	17960	17960	17960	0
140	20241007	184700	4062778700	17960	17960	17960	17960	0
141	20241007	184600	4062778700	17960	17960	17960	17960	0
142	20241007	184500	4062778700	17960	17960	17960	17960	0
143	20241007	184400	4062778700	17960	17960	17960	17960	0
144	20241007	184300	4062778700	17960	17960	17960	17960	0
145	20241007	184200	4062778700	17960	17960	17960	17960	0
146	20241007	184100	4062778700	17960	17960	17960	17960	0
147	20241007	184000	4062778700	17960	17960	17960	17960	0
148	20241007	183900	4062778700	17960	17960	17960	17960	0
149	20241007	183800	4062778700	17960	17960	17960	17960	0
150	20241007	183700	4062778700	17960	17960	17960	17960	0
151	20241007	183600	4062778700	17960	17960	17960	17960	0
152	20241007	183500	4062778700	17960	17960	17960	17960	1167
153	20241007	183400	4062778700	17960	17960	17960	17960	0
154	20241007	183300	4062778700	17960	17960	17960	17960	0
155	20241007	183200	4062778700	17960	17960	17960	17960	0
156	20241007	183100	4062778700	17960	17960	17960	17960	0
157	20241007	183000	4062778700	17960	17960	17960	17960	0
158	20241007	182900	4062778700	17960	17960	17960	17960	0
159	20241007	182800	4062778700	17960	17960	17960	17960	0
160	20241007	182700	4062778700	17960	17960	17960	17960	0
161	20241007	182600	4062778700	17960	17960	17960	17960	0
162	20241007	182500	4062778700	17960	17960	17960	17960	0
163	20241007	182400	4062778700	17960	17960	17960	17960	0
164	20241007	182300	4062778700	17960	17960	17960	17960	0
165	20241007	182200	4062778700	17960	17960	17960	17960	0
166	20241007	182100	4062778700	17960	17960	17960	17960	0
167	20241007	182000	4062778700	17960	17960	17960	17960	0
168	20241007	181900	4062778700	17960	17960	17960	17960	0
169	20241007	181800	4062778700	17960	17960	17960	17960	0
170	20241007	181700	4062778700	17960	17960	17960	17960	0
171	20241007	181600	4062778700	17960	17960	17960	17960	0
172	20241007	181500	4062778700	17960	17960	17960	17960	0
173	20241007	181400	4062778700	17960	17960	17960	17960	0
174	20241007	181300	4062778700	17960	17960	17960	17960	0
175	20241007	181200	4062778700	17960	17960	17960	17960	0
176	20241007	181100	4062778700	17960	17960	17960	17960	0
177	20241007	181000	4062778700	17960	17960	17960	17960	0
178	20241007	180900	4062778700	17960	17960	17960	17960	0
179	20241007	180800	4062778700	17960	17960	17960	17960	0
180	20241007	180700	4062778700	17960	17960	17960	17960	0
181	20241007	180600	4062778700	17960	17960	17960	17960	0
182	20241007	180500	4062778700	17960	17960	17960	17960	1167
183	20241007	180400	4062778700	17960	17960	17960	17960	0
184	20241007	180300	4062778700	17960	17960	17960	17960	0
185	20241007	180200	4062778700	17960	17960	17960	17960	0
186	20241007	180100	4062778700	17960	17960	17960	17960	0
187	20241007	180000	4062778700	17960	17960	17960	17960	0
188	20241007	175900	4062778700	17960	17960	17960	17960	0
189	20241007	175800	4062778700	17960	17960	17960	17960	0
190	20241007	175700	4062778700	17960	17960	17960	17960	0
191	20241007	175600	4062778700	17960	17960	17960	17960	0
192	20241007	175500	4062778700	17960	17960	17960	17960	0
193	20241007	175400	4062778700	17960	17960	17960	17960	0
194	20241007	175300	4062778700	17960	17960	17960	17960	0
195	20241007	175200	4062778700	17960	17960	17960	17960	0
196	20241007	175100	4062778700	17960	17960	17960	17960	0
197	20241007	175000	4062778700	17960	17960	17960	17960	0
198	20241007	174900	4062778700	17960	17960	17960	17960	0
199	20241007	174800	4062778700	17960	17960	17960	17960	0
200	20241007	174700	4062778700	17960	17960	17960	17960	0
201	20241007	174600	4062778700	17960	17960	17960	17960	0
202	20241007	174500	4062778700	17960	17960	17960	17960	0
203	20241007	174400	4062778700	17960	17960	17960	17960	0
204	20241007	174300	4062778700	17960	17960	17960	17960	0
205	20241007	174200	4062778700	17960	17960	17960	17960	0
206	20241007	174100	4062778700	17960	17960	17960	17960	0
207	20241007	174000	4062778700	17960	17960	17960	17960	0
208	20241007	173900	4062778700	17960	17960	17960	17960	0
209	20241007	173800	4062778700	17960	17960	17960	17960	0
210	20241007	173700	4062778700	17960	17960	17960	17960	0
211	20241007	173600	4062778700	17960	17960	17960	17960	0
212	20241007	173500	4062778700	17960	17960	17960	17960	1167
213	20241007	173400	4062778700	17960	17960	17960	17960	0
214	20241007	173300	4062778700	17960	17960	17960	17960	0
215	20241007	173200	4062778700	17960	17960	17960	17960	0
216	20241007	173100	4062778700	17960	17960	17960	17960	0
217	20241007	173000	4062778700	17960	17960	17960	17960	0
218	20241007	172900	4062778700	17960	17960	17960	17960	0
219	20241007	172800	4062778700	17960	17960	17960	17960	0
220	20241007	172700	4062778700	17960	17960	17960	17960	0
221	20241007	172600	4062778700	17960	17960	17960	17960	0
222	20241007	172500	4062778700	17960	17960	17960	17960	0
223	20241007	172400	4062778700	17960	17960	17960	17960	0
224	20241007	172300	4062778700	17960	17960	17960	17960	0
225	20241007	172200	4062778700	17960	17960	17960	17960	0
226	20241007	172100	4062778700	17960	17960	17960	17960	0
227	20241007	172000	4062778700	17960	17960	17960	17960	0
228	20241007	171900	4062778700	17960	17960	17960	17960	0
229	20241007	171800	4062778700	17960	17960	17960	17960	0
230	20241007	171700	4062778700	17960	17960	17960	17960	0
231	20241007	171600	4062778700	17960	17960	17960	17960	0
232	20241007	171500	4062778700	17960	17960	17960	17960	0
233	20241007	171400	4062778700	17960	17960	17960	17960	0
234	20241007	171300	4062778700	17960	17960	17960	17960	0
235	20241007	171200	4062778700	17960	17960	17960	17960	0
236	20241007	171100	4062778700	17960	17960	17960	17960	0
237	20241007	171000	4062778700	17960	17960	17960	17960	0
238	20241007	170900	4062778700	17960	17960	17960	17960	0
239	20241007	170800	4062778700	17960	17960	17960	17960	0
240	20241007	170700	4062778700	17960	17960	17960	17960	0
241	20241007	170600	4062778700	17960	17960	17960	17960	0
242	20241007	170500	4062778700	17960	17960	17960	17960	1167
243	20241007	170400	4062778700	17960	17960	17960	17960	0
244	20241007	170300	4062778700	17960	17960	17960	17960	0
245	20241007	170200	4062778700	17960	17960	17960	17960	0
246	20241007	170100	4062778700	17960	17960	17960	17960	0
247	20241007	170000	4062778700	17960	17960	17960	17960	0
248	20241007	165900	4062778700	17960	17960	17960	17960	0
249	20241007	165800	4062778700	17960	17960	17960	17960	0
250	20241007	165700	4062778700	17960	17960	17960	17960	0
251	20241007	165600	4062778700	17960	17960	17960	17960	0
252	20241007	165500	4062778700	17960	17960	17960	17960	0
253	20241007	165400	4062778700	17960	17960	17960	17960	0
254	20241007	165300	4062778700	17960	17960	17960	17960	0
255	20241007	165200	4062778700	17960	17960	17960	17960	0
256	20241007	165100	4062778700	17960	17960	17960	17960	0
257	20241007	165000	4062778700	17960	17960	17960	17960	0
258	20241007	164900	4062778700	17960	17960	17960	17960	0
259	20241007	164800	4062778700	17960	17960	17960	17960	0
260	20241007	164700	4062778700	17960	17960	17960	17960	0
261	20241007	164600	4062778700	17960	17960	17960	17960	0
262	20241007	164500	4062778700	17960	17960	17960	17960	0
263	20241007	164400	4062778700	17960	17960	17960	17960	0
264	20241007	164300	4062778700	17960	17960	17960	17960	0
265	20241007	164200	4062778700	17960	17960	17960	17960	0
266	20241007	164100	4062778700	17960	17960	17960	17960	0
267	20241007	164000	4062778700	17960	17960	17960	17960	0
268	20241007	163900	4062778700	17960	17960	17960	17960	0
269	20241007	163800	4062778700	17960	17960	17960	17960	0
270	20241007	163700	4062778700	17960	17960	17960	17960	0
271	20241007	163600	4062778700	17960	17960	17960	17960	0
272	20241007	163500	4062778700	17960	17960	17960	17960	1167
273	20241007	163400	4062778700	17960	17960	17960	17960	0
274	20241007	163300	4062778700	17960	17960	17960	17960	0
275	20241007	163200	4062778700	17960	17960	17960	17960	0
276	20241007	163100	4062778700	17960	17960	17960	17960	0
277	20241007	163000	4062778700	17960	17960	17960	17960	0
278	20241007	162900	4062778700	17960	17960	17960	17960	0
279	20241007	162800	4062778700	17960	17960	17960	17960	0
280	20241007	162700	4062778700	17960	17960	17960	17960	0
281	20241007	162600	4062778700	17960	17960	17960	17960	0
282	20241007	162500	4062778700	17960	17960	17960	17960	0
283	20241007	162400	4062778700	17960	17960	17960	17960	0
284	20241007	162300	4062778700	17960	17960	17960	17960	0
285	20241007	162200	4062778700	17960	17960	17960	17960	0
286	20241007	162100	4062778700	17960	17960	17960	17960	0
287	20241007	162000	4062778700	17960	17960	17960	17960	0
288	20241007	161900	4062778700	17960	17960	17960	17960	0
289	20241007	161800	4062778700	17960	17960	17960	17960	0
290	20241007	161700	4062778700	17960	17960	17960	17960	0
291	20241007	161600	4062778700	17960	17960	17960	17960	0
292	20241007	161500	4062778700	17960	17960	17960	17960	0
293	20241007	161400	4062778700	17960	17960	17960	17960	0
294	20241007	161300	4062778700	17960	17960	17960	17960	0
295	20241007	161200	4062778700	17960	17960	17960	17960	0
296	20241007	161100	4062778700	17960	17960	17960	17960	0
297	20241007	161000	4062778700	17960	17960	17960	17960	0
298	20241007	160900	4062778700	17960	17960	17960	17960	0
299	20241007	160800	4062778700	17960	17960	17960	17960	0
300	20241007	160700	4062778700	17960	17960	17960	17960	0
301	20241007	160600	4062778700	17960	17960	17960	17960	0
302	20241007	160500	4062778700	17960	17960	17960	17960	1167
303	20241007	160400	4062778700	17960	17960	17960	17960	0
304	20241007	160300	4062778700	17960	17960	17960	17960	0
305	20241007	160200	4062778700	17960	17960	17960	17960	0
306	20241007	160100	4062778700	17960	17960	17960	17960	0
307	20241007	160000	4062778700	17960	17960	17960	17960	0
308	20241007	155900	4062778700	17960	17960	17960	17960	0
309	20241007	155800	4062778700	17960	17960	17960	17960	0
310	20241007	155700	4062778700	17960	17960	17960	17960	0
311	20241007	155600	4062778700	17960	17960	17960	17960	0
312	20241007	155500	4062778700	17960	17960	17960	17960	0
313	20241007	155400	4062778700	17960	17960	17960	17960	0
314	20241007	155300	4062778700	17960	17960	17960	17960	0
315	20241007	155200	4062778700	17960	17960	17960	17960	0
316	20241007	155100	4062778700	17960	17960	17960	17960	0
317	20241007	155000	4062778700	17960	17960	17960	17960	0
318	20241007	154900	4062778700	17960	17960	17960	17960	0
319	20241007	154800	4062778700	17960	17960	17960	17960	0
320	20241007	154700	4062778700	17960	17960	17960	17960	0
321	20241007	154600	4062778700	17960	17960	17960	17960	0
322	20241007	154500	4062778700	17960	17960	17960	17960	0
323	20241007	154400	4062778700	17960	17960	17960	17960	0
324	20241007	154300	4062778700	17960	17960	17960	17960	0
325	20241007	154200	4062778700	17960	17960	17960	17960	0
326	20241007	154100	4062778700	17960	17960	17960	17960	0
327	20241007	154000	4062778700	17960	17960	17960	17960	0
328	20241007	153900	4062778700	17960	17960	17960	17960	0
329	20241007	153800	4062778700	17960	17960	17960	17960	0
330	20241007	153700	4062778700	17960	17960	17960	17960	0
331	20241007	153600	4062778700	17960	17960	17960	17960	0
332	20241007	153500	4062778700	17960	17960	17960	17960	1167
333	20241007	153400	4062778700	17960	17960	17960	17960	0
334	20241007	153300	4062778700	17960	17960	17960	17960	0
335	20241007	153200	4062778700	17960	17960	17960	17960	0
336	20241007	153100	4062778700	17960	17960	17960	17960	0
337	20241007	153000	4062778700	17960	17960	17960	17960	1167
338	20241007	152900	4041819380	17970	17970	17970	17970	0
339	20241007	152800	4041819380	17970	17970	17970	17970	0
340	20241007	152700	4041819380	17970	17970	17970	17970	0
341	20241007	152600	4041819380	17970	17970	17970	17970	0
342	20241007	152500	4041819380	17970	17970	17970	17970	0
343	20241007	152400	4041819380	17970	17970	17970	17970	0
344	20241007	152300	4041819380	17970	17970	17970	17970	0
345	20241007	152200	4041819380	17970	17970	17970	17970	0
346	20241007	152100	4041819380	17970	17970	17970	17970	0
347	20241007	152000	4041819380	17970	17970	17970	17970	0
348	20241007	151900	4041819380	17970	18070	18070	17970	417
349	20241007	151800	4034296290	18070	18050	18070	17970	1932
350	20241007	151700	3999407830	18050	18070	18070	17970	47
351	20241007	151600	3998561180	18020	18000	18020	17970	3419
352	20241007	151500	3937038830	17980	18000	18000	17980	199
353	20241007	151400	3933457330	17980	17980	17980	17980	65
354	20241007	151300	3932288630	17970	17980	17980	17970	38
355	20241007	151200	3931605600	17980	17980	17990	17980	204
356	20241007	151100	3927937580	17980	17980	17980	17980	16
357	20241007	151000	3927649900	17980	18000	18000	17980	154
358	20241007	150900	3924879620	18000	17990	18020	17990	69
359	20241007	150800	3923637770	17980	17990	17990	17980	57
360	20241007	150700	3922612360	17990	18010	18010	17990	283
361	20241007	150600	3917518720	18000	18010	18010	18000	374
362	20241007	150500	3910786520	18000	18010	18020	18000	193
363	20241007	150400	3907310490	18010	18010	18010	18010	0
364	20241007	150300	3907310490	18010	18020	18020	18010	40
365	20241007	150200	3906589890	18020	18020	18020	18020	1
366	20241007	150100	3906571870	18020	18020	18020	18020	38
367	20241007	150000	3905887110	18100	18050	18100	18050	12
368	20241007	145900	3905669960	18100	17990	18100	17990	2264
369	20241007	145800	3864806170	17990	17990	17990	17990	7
370	20241007	145700	3864680240	18030	18010	18030	17990	375
371	20241007	145600	3857929130	18010	18040	18040	18010	147
372	20241007	145500	3855281330	18020	18020	18020	18020	1
373	20241007	145400	3855263310	18040	18020	18040	18010	87
374	20241007	145300	3853695890	18020	18020	18020	18020	7
375	20241007	145200	3853569750	18020	18010	18020	18000	137
376	20241007	145100	3851102330	18010	18000	18010	18000	88
377	20241007	145000	3849517800	18010	17960	18010	17960	368
378	20241007	144900	3842907030	17930	18000	18000	17930	1120
379	20241007	144800	3822781450	18010	18000	18010	18000	14
380	20241007	144700	3822529340	18000	18060	18060	18000	40
381	20241007	144600	3821808740	18000	18000	18000	18000	39
382	20241007	144500	3821106740	18060	18060	18060	18060	18
383	20241007	144400	3820781660	18000	18000	18000	18000	11
384	20241007	144300	3820583660	18000	18000	18000	18000	19
385	20241007	144200	3820241660	17970	17990	17990	17970	80
386	20241007	144100	3818803900	18000	18060	18060	17970	288
387	20241007	144000	3813618600	18060	18000	18060	18000	4
388	20241007	143900	3813546420	18060	18060	18060	18060	19
389	20241007	143800	3813203280	18070	18070	18070	18070	8
390	20241007	143700	3813058720	18070	18000	18070	18000	160
391	20241007	143600	3810178020	18000	18000	18070	18000	64
392	20241007	143500	3809024620	18000	18070	18070	18000	10
393	20241007	143400	3808843990	18070	17990	18080	17980	326
394	20241007	143300	3802980990	17990	18040	18040	17990	2111
395	20241007	143200	3764954170	18140	18140	18140	18040	35
396	20241007	143100	3764320820	18140	18140	18140	18140	8
397	20241007	143000	3764175700	18140	18140	18140	18140	19
398	20241007	142900	3763831040	18150	18150	18150	18150	0
399	20241007	142800	3763831040	18150	18100	18150	18040	5488
400	20241007	142700	3664507970	18100	18100	18100	18100	40
401	20241007	142600	3663783970	18100	18130	18150	18100	1143
402	20241007	142500	3643076530	18130	18120	18130	18120	39
403	20241007	142400	3642369660	18130	18130	18130	18130	8
404	20241007	142300	3642224620	18130	18140	18140	18130	290
405	20241007	142200	3636966720	18140	18140	18140	18140	10
406	20241007	142100	3636785320	18140	18140	18140	18140	19
407	20241007	142000	3636440660	18140	18140	18140	18140	0
408	20241007	141900	3636440660	18140	18150	18180	18140	543
409	20241007	141800	3626582430	18150	18140	18150	18140	131
410	20241007	141700	3624205630	18180	18190	18190	18180	27
411	20241007	141600	3623714610	18190	18190	18190	18140	131
412	20241007	141500	3621337370	18140	18140	18140	18140	700
413	20241007	141400	3608639370	18190	18140	18190	18130	31
414	20241007	141300	3608076030	18130	18130	18130	18130	21
415	20241007	141200	3607695300	18200	18200	18200	18200	11
416	20241007	141100	3607495100	18130	18200	18200	18130	523
417	20241007	141000	3598007310	18200	18150	18200	18140	63
418	20241007	140900	3596863290	18150	18150	18150	18150	399
419	20241007	140800	3589621440	18150	18200	18200	18150	35
420	20241007	140700	3588985240	18200	18170	18200	18170	557
421	20241007	140600	3578862870	18200	18200	18200	18180	61
422	20241007	140500	3577753390	18200	18260	18260	18200	48
423	20241007	140400	3576878930	18190	18190	18190	18190	0
424	20241007	140300	3576878930	18190	18190	18250	18190	61
425	20241007	140200	3575768740	18190	18180	18190	18180	41
426	20241007	140100	3575022990	18180	18270	18270	18180	1022
427	20241007	140000	3556424530	18270	18290	18290	18220	168
428	20241007	135900	3553361710	18280	18280	18280	18280	78
429	20241007	135800	3551935870	18290	18290	18290	18290	7
430	20241007	135700	3551807840	18290	18250	18290	18250	260
431	20241007	135600	3547062440	18250	18250	18250	18250	200
432	20241007	135500	3543412440	18290	18240	18290	18240	22
433	20241007	135400	3543010610	18280	18230	18280	18230	2018
434	20241007	135300	3506151370	18200	18200	18200	18200	4
435	20241007	135200	3506078570	18200	18200	18230	18200	71
436	20241007	135100	3504786070	18230	18280	18280	18230	18
437	20241007	135000	3504457520	18280	18270	18280	18270	112
438	20241007	134900	3502410570	18230	18230	18230	18230	10
439	20241007	134800	3502228270	18230	18270	18280	18230	30
440	20241007	134700	3501680390	18230	18260	18280	18230	874
441	20241007	134600	3485718870	18290	18270	18290	18270	473
442	20241007	134500	3477076940	18300	18290	18300	18260	1531
443	20241007	134400	3449064320	18300	18210	18300	18210	6825
444	20241007	134300	3324481370	18190	18160	18200	18160	27
445	20241007	134200	3323990160	18160	18160	18160	18160	235
446	20241007	134100	3319722560	18170	18170	18170	18160	445
447	20241007	134000	3311639660	18170	18200	18200	18170	11
448	20241007	133900	3311439550	18200	18200	18220	18200	243
449	20241007	133800	3307016250	18200	18150	18200	18150	1062
450	20241007	133700	3287696400	18160	18150	18160	18150	552
451	20241007	133600	3277677490	18110	18150	18150	18100	107
452	20241007	133500	3275739820	18150	18130	18150	18110	1242
453	20241007	133400	3253239080	18150	18120	18150	18120	27
454	20241007	133300	3252749270	18130	18160	18160	18130	1249
455	20241007	133200	3230091810	18160	18170	18170	18160	330
456	20241007	133100	3224098830	18180	18180	18180	18180	0
457	20241007	133000	3224098830	18180	18190	18190	18170	1103
458	20241007	132900	3204043320	18200	18200	18200	18200	70
459	20241007	132800	3202769320	18200	18230	18230	18200	818
460	20241007	132700	3187863520	18220	18230	18230	18220	99
461	20241007	132600	3186059330	18240	18180	18240	18180	1753
462	20241007	132500	3154137000	18170	18170	18170	18160	185
463	20241007	132400	3150776020	18170	18180	18200	18170	219
464	20241007	132300	3146793510	18110	18200	18200	18110	188
465	20241007	132200	3143387340	18080	18210	18210	18080	2540
466	20241007	132100	3097399770	18210	18220	18220	18200	46
467	20241007	132000	3096562100	18200	18200	18200	18200	10
468	20241007	131900	3096380100	18200	18220	18220	18200	526
469	20241007	131800	3086804500	18220	18230	18240	18220	1202
470	20241007	131700	3064890660	18240	18200	18240	18200	565
471	20241007	131600	3054597630	18170	18200	18200	18170	1278
472	20241007	131500	3031369080	18220	18200	18220	18200	1099
473	20241007	131400	3011359360	18200	18190	18200	18190	1225
474	20241007	131300	2989068350	18190	18190	18190	18190	37
475	20241007	131200	2988395320	18150	18150	18190	18150	812
476	20241007	131100	2973637540	18140	18120	18140	18120	262
477	20241007	131000	2968886330	18120	18110	18120	18090	2741
478	20241007	130900	2919262710	18110	18110	18110	18110	3
479	20241007	130800	2919208380	18110	18110	18110	18100	814
480	20241007	130700	2904471950	18110	18110	18110	18110	9
481	20241007	130600	2904308960	18150	18160	18160	18130	1164
482	20241007	130500	2883196810	18180	18180	18180	18180	313
483	20241007	130400	2877506470	18190	18150	18190	18150	520
484	20241007	130300	2868055690	18190	18150	18190	18150	87
485	20241007	130200	2866473200	18150	18190	18190	18150	16
486	20241007	130100	2866182200	18190	18190	18190	18190	29
487	20241007	130000	2865654690	18120	18120	18120	18120	97
488	20241007	125900	2863897050	18220	18170	18220	18120	906
489	20241007	125800	2847397460	18110	18110	18110	18110	168
490	20241007	125700	2844354980	18170	18130	18170	18110	333
491	20241007	125600	2838316070	18100	18100	18100	18100	1834
492	20241007	125500	2805120670	18100	18140	18140	18100	2334
493	20241007	125400	2762860100	18140	18250	18250	18140	1634
494	20241007	125300	2733098180	18250	18250	18250	18200	4409
495	20241007	125200	2652784310	18250	18170	18250	18070	2212
496	20241007	125100	2612548040	18180	18100	18180	18050	288
497	20241007	125000	2607342330	18100	18200	18250	18100	2896
498	20241007	124900	2554693570	18200	18250	18250	18200	171
499	20241007	124800	2551579840	18250	18260	18270	18250	905
500	20241007	124700	2535060480	18260	18200	18270	18200	2445
501	20241007	124600	2490464370	18200	18210	18220	18200	283
502	20241007	124500	2485313270	18220	18190	18220	18030	2242
503	20241007	124400	2444546280	18190	18130	18190	18010	2445
504	20241007	124300	2400166770	18120	17960	18130	17960	1777
505	20241007	124200	2368056850	17960	17970	17970	17960	185
506	20241007	124100	2364733250	18000	18000	18040	18000	189
507	20241007	124000	2361330810	18000	18000	18000	18000	718
508	20241007	123900	2348406810	18000	17950	18060	17950	1152
509	20241007	123800	2327710140	17950	18000	18000	17950	823
510	20241007	123700	2312935540	18060	17950	18060	17950	20
511	20241007	123600	2312575220	17950	17960	18100	17940	350
512	20241007	123500	2306286610	18100	17790	18100	17790	11721
513	20241007	123400	2096149740	17790	17800	17800	17790	98
514	20241007	123300	2094406140	17790	17790	17790	17790	0
515	20241007	123200	2094406140	17790	17790	17790	17790	18
516	20241007	123100	2094085920	17780	17780	17780	17780	8
517	20241007	123000	2093943680	17780	17780	17790	17780	159
518	20241007	122900	2091115870	17780	17780	17780	17780	0
519	20241007	122800	2091115870	17780	17780	17780	17780	26
520	20241007	122700	2090653590	17790	17780	17790	17780	256
521	20241007	122600	2086099430	17790	17700	17790	17700	40
522	20241007	122500	2085390530	17790	17780	17790	17780	16
523	20241007	122400	2085105970	17780	17790	17790	17700	118
524	20241007	122300	2083014750	17790	17790	17790	17790	19
525	20241007	122200	2082676740	17700	17700	17700	17700	27
526	20241007	122100	2082198840	17700	17780	17780	17700	69
527	20241007	122000	2080974070	17800	17800	17800	17800	49
528	20241007	121900	2080101870	17860	17860	17860	17860	11
529	20241007	121800	2079905410	17800	17830	17880	17800	1020
530	20241007	121700	2061688590	17830	17800	17830	17800	20
531	20241007	121600	2061332020	17780	17840	17840	17780	688
532	20241007	121500	2049067000	17840	17840	17860	17840	1462
533	20241007	121400	2022980710	17840	17840	17840	17840	8
534	20241007	121300	2022837990	17840	17840	17840	17800	75
535	20241007	121200	2021501150	17800	17770	17850	17770	153
536	20241007	121100	2018776940	17770	17850	17850	17770	276
537	20241007	121000	2013868420	17850	17770	17850	17770	21
538	20241007	120900	2013493650	17770	17810	17870	17770	707
539	20241007	120800	2000926510	17800	17900	17900	17800	2482
540	20241007	120700	1956715960	17930	17900	17930	17890	756
541	20241007	120600	1943164940	17900	17850	17900	17850	380
542	20241007	120500	1936367650	17890	17890	17890	17890	97
543	20241007	120400	1934632320	17850	17930	17930	17850	64
544	20241007	120300	1933487530	17850	17850	17930	17850	1313
545	20241007	120200	1910006150	17850	17800	17850	17800	62
546	20241007	120100	1908902450	17800	17860	17860	17790	1998
547	20241007	120000	1873312390	17840	17830	17840	17830	1714
548	20241007	115900	1842739320	17830	17840	17840	17830	119
549	20241007	115800	1840616440	17840	17870	17870	17840	224
550	20241007	115700	1836620010	17880	17840	17890	17840	1658
551	20241007	115600	1806995060	17840	17760	17840	17760	1303
552	20241007	115500	1783824080	17700	17740	17750	17700	1061
553	20241007	115400	1765025500	17740	17750	17750	17740	766
554	20241007	115300	1751429070	17750	17750	17750	17750	11
555	20241007	115200	1751233820	17620	17760	17760	17620	25
556	20241007	115100	1750791780	17770	17770	17770	17770	910
557	20241007	115000	1734621080	17770	17770	17770	17720	358
558	20241007	114900	1728259570	17770	17770	17770	17760	287
559	20241007	114800	1723160480	17770	17700	17780	17690	3273
560	20241007	114700	1665052350	17700	17690	17700	17690	802
561	20241007	114600	1650860970	17690	17690	17690	17690	23
562	20241007	114500	1650454100	17700	17680	17700	17680	209
563	20241007	114400	1646755580	17700	17620	17700	17620	1316
564	20241007	114300	1623486140	17700	17700	17720	17690	1328
565	20241007	114200	1599971840	17690	17750	17760	17690	1241
566	20241007	114100	1577963760	17710	17650	17750	17650	946
567	20241007	114000	1561217680	17580	17570	17620	17570	856
568	20241007	113900	1546161120	17570	17540	17590	17540	1079
569	20241007	113800	1527191780	17540	17530	17550	17520	747
570	20241007	113700	1514090680	17540	17480	17540	17470	1597
571	20241007	113600	1486158430	17470	17470	17470	17470	215
572	20241007	113500	1482402380	17470	17320	17500	17320	3218
573	20241007	113400	1426369270	17170	17300	17340	17170	5705
574	20241007	113300	1328076420	17350	17300	17350	17300	140
575	20241007	113200	1325653920	17300	17350	17350	17290	1094
576	20241007	113100	1306725120	17300	17190	17350	17190	915
577	20241007	113000	1290920880	17190	17230	17230	17190	75
578	20241007	112900	1289630800	17230	17230	17230	17230	8
579	20241007	112800	1289492960	17230	17230	17230	17210	679
580	20241007	112700	1277798260	17230	17230	17230	17230	10
581	20241007	112600	1277625960	17230	17230	17250	17230	99
582	20241007	112500	1275919610	17260	17260	17260	17260	15
583	20241007	112400	1275660710	17260	17270	17270	17220	50
584	20241007	112300	1274798890	17270	17220	17270	17210	325
585	20241007	112200	1269187290	17270	17210	17270	17210	22
586	20241007	112100	1268807940	17280	17280	17280	17280	12
587	20241007	112000	1268600580	17190	17190	17190	17190	0
588	20241007	111900	1268600580	17190	17180	17280	17180	13
589	20241007	111800	1268376220	17180	17280	17280	17180	226
590	20241007	111700	1264471940	17280	17280	17280	17280	460
591	20241007	111600	1256523140	17280	17200	17300	17200	217
592	20241007	111500	1252772220	17200	17200	17230	17200	381
593	20241007	111400	1246218720	17280	17110	17280	17110	1472
594	20241007	111300	1220915220	17100	17070	17110	17070	2176
595	20241007	111200	1183717010	17070	17070	17070	17070	18
596	20241007	111100	1183409750	17070	17070	17070	17070	8
597	20241007	111000	1183273190	17080	17080	17080	17080	68
598	20241007	110900	1182111750	17080	17080	17080	17080	3
599	20241007	110800	1182060510	17080	17080	17080	17080	19
600	20241007	110700	1181735990	17080	17090	17090	17080	272
601	20241007	110600	1177090130	17100	17000	17100	17000	1212
602	20241007	110500	1156423650	17020	17000	17020	17000	20
603	20241007	110400	1156083350	17020	17000	17030	17000	1383
604	20241007	110300	1132564690	16950	16960	17000	16950	1098
605	20241007	110200	1113914160	16960	16960	16960	16960	10
606	20241007	110100	1113744560	16960	16960	16960	16960	22
607	20241007	110000	1113371440	16900	16940	16970	16890	1020
608	20241007	105900	1096063640	16940	16900	16940	16900	18
609	20241007	105800	1095759040	16900	16900	16900	16900	0
610	20241007	105700	1095759040	16900	16940	16940	16900	22
611	20241007	105600	1095386840	16940	16920	16940	16920	18
612	20241007	105500	1095082170	16920	16920	16920	16920	11
613	20241007	105400	1094896050	16900	16930	16940	16900	1014
614	20241007	105300	1077720060	16940	16890	16940	16890	28
615	20241007	105200	1077246640	16900	16840	16900	16820	1287
616	20241007	105100	1055516960	16820	16820	16820	16820	100
617	20241007	105000	1053834960	16820	16900	16900	16820	3363
618	20241007	104900	997218480	16900	16900	16900	16900	608
619	20241007	104800	986943280	16900	16870	16900	16870	38
620	20241007	104700	986301320	16870	16880	16900	16870	210
621	20241007	104600	982755290	16870	16900	16900	16870	298
622	20241007	104500	977724850	16900	16910	16910	16900	1033
623	20241007	104400	960263610	16970	16970	16970	16970	10
624	20241007	104300	960093910	16910	16910	16910	16910	0
625	20241007	104200	960093910	16910	16970	16970	16910	502
626	20241007	104100	951598950	16970	16970	16970	16970	49
627	20241007	104000	950767420	16920	16970	16970	16920	5
628	20241007	103900	950682720	16970	16930	16970	16910	344
629	20241007	103800	944859850	16990	16930	16990	16930	248
630	20241007	103700	940660730	16990	16990	16990	16930	340
631	20241007	103600	934890330	16990	16940	16990	16940	426
632	20241007	103500	927652990	16990	16910	16990	16910	13
633	20241007	103400	927432360	16990	16880	16990	16880	227
634	20241007	103300	923576730	16940	16940	16940	16940	11
635	20241007	103200	923390390	16980	16980	16980	16980	7
636	20241007	103100	923271530	16990	16930	16990	16930	32
637	20241007	103000	922729070	16930	16890	16930	16850	504
638	20241007	102900	914235760	16830	16860	16860	16830	786
639	20241007	102800	900998410	16870	16870	16870	16870	112
640	20241007	102700	899108970	16870	16910	16910	16870	179
641	20241007	102600	896083600	16910	16920	16930	16910	73
642	20241007	102500	894848450	16920	16970	16970	16920	814
643	20241007	102400	881045230	16970	16980	17010	16970	22
644	20241007	102300	880671350	16970	17010	17010	16970	320
645	20241007	102200	875234530	17010	17010	17010	17000	31
646	20241007	102100	874707420	17010	17000	17010	17000	12
647	20241007	102000	874503410	17000	16990	17000	16990	420
648	20241007	101900	867367110	16990	17000	17000	16990	70
649	20241007	101800	866177620	17000	17000	17000	17000	12
650	20241007	101700	865973620	17000	16960	17000	16960	82
651	20241007	101600	864581020	16960	16960	16960	16960	11
652	20241007	101500	864394460	16960	16920	16960	16920	45
653	20241007	101400	863632060	16960	16960	16960	16960	10
654	20241007	101300	863462460	16960	16960	16960	16960	10
655	20241007	101200	863292860	16910	17000	17000	16910	180
656	20241007	101100	860245690	17000	16920	17000	16920	15
657	20241007	101000	859991010	16950	16950	16950	16950	21
658	20241007	100900	859635060	16900	16970	16970	16900	24
659	20241007	100800	859228130	16970	16990	16990	16970	524
660	20241007	100700	850335390	16990	16990	17000	16940	1115
661	20241007	100600	831383550	16990	16880	16990	16870	1220
662	20241007	100500	810726040	16880	16880	16880	16850	213
663	20241007	100400	807133540	16900	16900	16920	16900	809
664	20241007	100300	793459240	16900	16920	16920	16900	141
665	20241007	100200	791075890	16920	16920	16920	16920	43
666	20241007	100100	790348330	16920	16920	16920	16920	23
667	20241007	100000	789959170	16920	16900	16920	16880	222
668	20241007	095900	786208590	16920	16920	16920	16920	90
669	20241007	095800	784685790	16920	16960	16980	16920	521
670	20241007	095700	775843160	16930	16970	16970	16930	97
671	20241007	095600	774197310	16970	16890	16970	16890	519
672	20241007	095500	765427690	16890	16890	16890	16890	74
673	20241007	095400	764177830	16890	16890	16890	16890	9
674	20241007	095300	764025820	16890	16840	16890	16840	83
675	20241007	095200	762627600	16830	16840	16840	16830	287
676	20241007	095100	757796790	16890	16840	16890	16840	150
677	20241007	095000	755270290	16840	16880	16880	16840	20
678	20241007	094900	754932730	16830	16870	16880	16830	620
679	20241007	094800	744473630	16880	16880	16880	16880	26
680	20241007	094700	744034750	16850	16850	16860	16850	1178
681	20241007	094600	724180030	16850	16810	16850	16760	832
682	20241007	094500	710183400	16810	16800	16810	16740	166
683	20241007	094400	707395870	16810	16800	16810	16800	66
684	20241007	094300	706287010	16740	16810	16810	16740	68
685	20241007	094200	705144070	16810	16730	16810	16730	636
686	20241007	094100	694500490	16730	16800	16800	16730	57
687	20241007	094000	693546390	16800	16780	16800	16780	672
688	20241007	093900	682270010	16780	16780	16780	16780	65
689	20241007	093800	681179310	16720	16730	16800	16720	221
690	20241007	093700	677483360	16800	16730	16810	16720	1018
691	20241007	093600	660399630	16720	16810	16810	16720	1125
692	20241007	093500	641589540	16820	16860	16860	16720	2047
693	20241007	093400	607336360	16860	16800	16860	16720	4039
694	20241007	093300	539757270	16800	16870	16930	16680	3458
695	20241007	093200	481757690	16860	16900	16920	16850	188
696	20241007	093100	478587650	16900	16900	16920	16900	228
697	20241007	093000	474731380	16900	17070	17070	16900	3357
698	20241007	092900	417754780	17100	17100	17100	17080	12
699	20241007	092800	417549640	17180	17180	17180	17080	316
700	20241007	092700	412150720	17080	17040	17080	17040	225
701	20241007	092600	408313570	17040	17050	17050	17040	385
702	20241007	092500	401753020	17060	17100	17100	17060	1779
703	20241007	092400	371351310	17200	17170	17200	17170	310
704	20241007	092300	366024450	17190	17030	17190	17000	116
705	20241007	092200	364051010	17030	16990	17030	16990	402
706	20241007	092100	357209030	16990	16960	16990	16950	272
707	20241007	092000	352596770	16980	17150	17150	16980	7280
708	20241007	091900	228676790	17150	17150	17150	17150	23
709	20241007	091800	228282340	17150	17150	17150	17150	1
710	20241007	091700	228265190	17150	17150	17150	17150	4
711	20241007	091600	228196590	17150	17200	17200	17130	1210
712	20241007	091500	207392840	17200	17220	17220	17200	479
713	20241007	091400	199147860	17230	17220	17250	17220	58
714	20241007	091300	198148920	17220	17220	17220	17220	201
715	20241007	091200	194687700	17300	17300	17300	17300	960
716	20241007	091100	178079700	17300	17300	17300	17300	152
717	20241007	091000	175450100	17300	17300	17320	17300	311
718	20241007	090900	170068110	17300	17200	17300	17200	518
719	20241007	090800	161133290	17110	17140	17140	17100	1381
720	20241007	090700	137476540	17140	17210	17210	17120	237
721	20241007	090600	133404710	17200	17290	17290	17190	61
722	20241007	090500	132353730	17160	17210	17210	17160	502
723	20241007	090400	123719280	17320	17350	17350	17220	1362
724	20241007	090300	100245470	17350	17240	17380	17220	300
725	20241007	090200	95046050	17220	17350	17350	17220	242
726	20241007	090100	90865390	17250	17380	17380	17220	504
727	20241007	090000	82155080	17350	17330	17380	17250	4711