KissMeData/046890/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	193000	1693620150	9200	9200	9200	9200	6212
3	20241029	192900	1693620150	9200	9200	9200	9200	0
4	20241029	192800	1693620150	9200	9200	9200	9200	0
5	20241029	192700	1693620150	9200	9200	9200	9200	0
6	20241029	192600	1693620150	9200	9200	9200	9200	0
7	20241029	192500	1693620150	9200	9200	9200	9200	0
8	20241029	192400	1693620150	9200	9200	9200	9200	0
9	20241029	192300	1693620150	9200	9200	9200	9200	0
10	20241029	192200	1693620150	9200	9200	9200	9200	0
11	20241029	192100	1693620150	9200	9200	9200	9200	0
12	20241029	192000	1693620150	9200	9200	9200	9200	0
13	20241029	191900	1693620150	9200	9200	9200	9200	0
14	20241029	191800	1693620150	9200	9200	9200	9200	0
15	20241029	191700	1693620150	9200	9200	9200	9200	0
16	20241029	191600	1693620150	9200	9200	9200	9200	0
17	20241029	191500	1693620150	9200	9200	9200	9200	0
18	20241029	191400	1693620150	9200	9200	9200	9200	0
19	20241029	191300	1693620150	9200	9200	9200	9200	0
20	20241029	191200	1693620150	9200	9200	9200	9200	0
21	20241029	191100	1693620150	9200	9200	9200	9200	0
22	20241029	191000	1693620150	9200	9200	9200	9200	0
23	20241029	190900	1693620150	9200	9200	9200	9200	0
24	20241029	190800	1693620150	9200	9200	9200	9200	0
25	20241029	190700	1693620150	9200	9200	9200	9200	0
26	20241029	190600	1693620150	9200	9200	9200	9200	0
27	20241029	190500	1693620150	9200	9200	9200	9200	0
28	20241029	190400	1693620150	9200	9200	9200	9200	0
29	20241029	190300	1693620150	9200	9200	9200	9200	0
30	20241029	190200	1693620150	9200	9200	9200	9200	0
31	20241029	190100	1693620150	9200	9200	9200	9200	0
32	20241029	190000	1693620150	9200	9200	9200	9200	6212
33	20241029	185900	1693620150	9200	9200	9200	9200	0
34	20241029	185800	1693620150	9200	9200	9200	9200	0
35	20241029	185700	1693620150	9200	9200	9200	9200	0
36	20241029	185600	1693620150	9200	9200	9200	9200	0
37	20241029	185500	1693620150	9200	9200	9200	9200	0
38	20241029	185400	1693620150	9200	9200	9200	9200	0
39	20241029	185300	1693620150	9200	9200	9200	9200	0
40	20241029	185200	1693620150	9200	9200	9200	9200	0
41	20241029	185100	1693620150	9200	9200	9200	9200	0
42	20241029	185000	1693620150	9200	9200	9200	9200	0
43	20241029	184900	1693620150	9200	9200	9200	9200	0
44	20241029	184800	1693620150	9200	9200	9200	9200	0
45	20241029	184700	1693620150	9200	9200	9200	9200	0
46	20241029	184600	1693620150	9200	9200	9200	9200	0
47	20241029	184500	1693620150	9200	9200	9200	9200	0
48	20241029	184400	1693620150	9200	9200	9200	9200	0
49	20241029	184300	1693620150	9200	9200	9200	9200	0
50	20241029	184200	1693620150	9200	9200	9200	9200	0
51	20241029	184100	1693620150	9200	9200	9200	9200	0
52	20241029	184000	1693620150	9200	9200	9200	9200	0
53	20241029	183900	1693620150	9200	9200	9200	9200	0
54	20241029	183800	1693620150	9200	9200	9200	9200	0
55	20241029	183700	1693620150	9200	9200	9200	9200	0
56	20241029	183600	1693620150	9200	9200	9200	9200	0
57	20241029	183500	1693620150	9200	9200	9200	9200	0
58	20241029	183400	1693620150	9200	9200	9200	9200	0
59	20241029	183300	1693620150	9200	9200	9200	9200	0
60	20241029	183200	1693620150	9200	9200	9200	9200	0
61	20241029	183100	1693620150	9200	9200	9200	9200	0
62	20241029	183000	1693620150	9200	9200	9200	9200	6212
63	20241029	182900	1693620150	9200	9200	9200	9200	0
64	20241029	182800	1693620150	9200	9200	9200	9200	0
65	20241029	182700	1693620150	9200	9200	9200	9200	0
66	20241029	182600	1693620150	9200	9200	9200	9200	0
67	20241029	182500	1693620150	9200	9200	9200	9200	0
68	20241029	182400	1693620150	9200	9200	9200	9200	0
69	20241029	182300	1693620150	9200	9200	9200	9200	0
70	20241029	182200	1693620150	9200	9200	9200	9200	0
71	20241029	182100	1693620150	9200	9200	9200	9200	0
72	20241029	182000	1693620150	9200	9200	9200	9200	0
73	20241029	181900	1693620150	9200	9200	9200	9200	0
74	20241029	181800	1693620150	9200	9200	9200	9200	0
75	20241029	181700	1693620150	9200	9200	9200	9200	0
76	20241029	181600	1693620150	9200	9200	9200	9200	0
77	20241029	181500	1693620150	9200	9200	9200	9200	0
78	20241029	181400	1693620150	9200	9200	9200	9200	0
79	20241029	181300	1693620150	9200	9200	9200	9200	0
80	20241029	181200	1693620150	9200	9200	9200	9200	0
81	20241029	181100	1693620150	9200	9200	9200	9200	0
82	20241029	181000	1693620150	9200	9200	9200	9200	0
83	20241029	180900	1693620150	9200	9200	9200	9200	0
84	20241029	180800	1693620150	9200	9200	9200	9200	0
85	20241029	180700	1693620150	9200	9200	9200	9200	0
86	20241029	180600	1693620150	9200	9200	9200	9200	0
87	20241029	180500	1693620150	9200	9200	9200	9200	0
88	20241029	180400	1693620150	9200	9200	9200	9200	0
89	20241029	180300	1693620150	9200	9200	9200	9200	0
90	20241029	180200	1693620150	9200	9200	9200	9200	0
91	20241029	180100	1693620150	9200	9200	9200	9200	0
92	20241029	180000	1693620150	9200	9200	9200	9200	6212
93	20241029	175900	1693620150	9200	9200	9200	9200	0
94	20241029	175800	1693620150	9200	9200	9200	9200	0
95	20241029	175700	1693620150	9200	9200	9200	9200	0
96	20241029	175600	1693620150	9200	9200	9200	9200	0
97	20241029	175500	1693620150	9200	9200	9200	9200	0
98	20241029	175400	1693620150	9200	9200	9200	9200	0
99	20241029	175300	1693620150	9200	9200	9200	9200	0
100	20241029	175200	1693620150	9200	9200	9200	9200	0
101	20241029	175100	1693620150	9200	9200	9200	9200	0
102	20241029	175000	1693620150	9200	9200	9200	9200	0
103	20241029	174900	1693620150	9200	9200	9200	9200	0
104	20241029	174800	1693620150	9200	9200	9200	9200	0
105	20241029	174700	1693620150	9200	9200	9200	9200	0
106	20241029	174600	1693620150	9200	9200	9200	9200	0
107	20241029	174500	1693620150	9200	9200	9200	9200	0
108	20241029	174400	1693620150	9200	9200	9200	9200	0
109	20241029	174300	1693620150	9200	9200	9200	9200	0
110	20241029	174200	1693620150	9200	9200	9200	9200	0
111	20241029	174100	1693620150	9200	9200	9200	9200	0
112	20241029	174000	1693620150	9200	9200	9200	9200	0
113	20241029	173900	1693620150	9200	9200	9200	9200	0
114	20241029	173800	1693620150	9200	9200	9200	9200	0
115	20241029	173700	1693620150	9200	9200	9200	9200	0
116	20241029	173600	1693620150	9200	9200	9200	9200	0
117	20241029	173500	1693620150	9200	9200	9200	9200	0
118	20241029	173400	1693620150	9200	9200	9200	9200	0
119	20241029	173300	1693620150	9200	9200	9200	9200	0
120	20241029	173200	1693620150	9200	9200	9200	9200	0
121	20241029	173100	1693620150	9200	9200	9200	9200	0
122	20241029	173000	1693620150	9200	9200	9200	9200	6212
123	20241029	172900	1693620150	9200	9200	9200	9200	0
124	20241029	172800	1693620150	9200	9200	9200	9200	0
125	20241029	172700	1693620150	9200	9200	9200	9200	0
126	20241029	172600	1693620150	9200	9200	9200	9200	0
127	20241029	172500	1693620150	9200	9200	9200	9200	0
128	20241029	172400	1693620150	9200	9200	9200	9200	0
129	20241029	172300	1693620150	9200	9200	9200	9200	0
130	20241029	172200	1693620150	9200	9200	9200	9200	0
131	20241029	172100	1693620150	9200	9200	9200	9200	0
132	20241029	172000	1693620150	9200	9200	9200	9200	0
133	20241029	171900	1693620150	9200	9200	9200	9200	0
134	20241029	171800	1693620150	9200	9200	9200	9200	0
135	20241029	171700	1693620150	9200	9200	9200	9200	0
136	20241029	171600	1693620150	9200	9200	9200	9200	0
137	20241029	171500	1693620150	9200	9200	9200	9200	0
138	20241029	171400	1693620150	9200	9200	9200	9200	0
139	20241029	171300	1693620150	9200	9200	9200	9200	0
140	20241029	171200	1693620150	9200	9200	9200	9200	0
141	20241029	171100	1693620150	9200	9200	9200	9200	0
142	20241029	171000	1693620150	9200	9200	9200	9200	0
143	20241029	170900	1693620150	9200	9200	9200	9200	0
144	20241029	170800	1693620150	9200	9200	9200	9200	0
145	20241029	170700	1693620150	9200	9200	9200	9200	0
146	20241029	170600	1693620150	9200	9200	9200	9200	0
147	20241029	170500	1693620150	9200	9200	9200	9200	0
148	20241029	170400	1693620150	9200	9200	9200	9200	0
149	20241029	170300	1693620150	9200	9200	9200	9200	0
150	20241029	170200	1693620150	9200	9200	9200	9200	0
151	20241029	170100	1693620150	9200	9200	9200	9200	0
152	20241029	170000	1693620150	9200	9200	9200	9200	6212
153	20241029	165900	1693620150	9200	9200	9200	9200	0
154	20241029	165800	1693620150	9200	9200	9200	9200	0
155	20241029	165700	1693620150	9200	9200	9200	9200	0
156	20241029	165600	1693620150	9200	9200	9200	9200	0
157	20241029	165500	1693620150	9200	9200	9200	9200	0
158	20241029	165400	1693620150	9200	9200	9200	9200	0
159	20241029	165300	1693620150	9200	9200	9200	9200	0
160	20241029	165200	1693620150	9200	9200	9200	9200	0
161	20241029	165100	1693620150	9200	9200	9200	9200	0
162	20241029	165000	1693620150	9200	9200	9200	9200	0
163	20241029	164900	1693620150	9200	9200	9200	9200	0
164	20241029	164800	1693620150	9200	9200	9200	9200	0
165	20241029	164700	1693620150	9200	9200	9200	9200	0
166	20241029	164600	1693620150	9200	9200	9200	9200	0
167	20241029	164500	1693620150	9200	9200	9200	9200	0
168	20241029	164400	1693620150	9200	9200	9200	9200	0
169	20241029	164300	1693620150	9200	9200	9200	9200	0
170	20241029	164200	1693620150	9200	9200	9200	9200	0
171	20241029	164100	1693620150	9200	9200	9200	9200	0
172	20241029	164000	1693620150	9200	9200	9200	9200	0
173	20241029	163900	1693620150	9200	9200	9200	9200	0
174	20241029	163800	1693620150	9200	9200	9200	9200	0
175	20241029	163700	1693620150	9200	9200	9200	9200	0
176	20241029	163600	1693620150	9200	9200	9200	9200	0
177	20241029	163500	1693620150	9200	9200	9200	9200	0
178	20241029	163400	1693620150	9200	9200	9200	9200	0
179	20241029	163300	1693620150	9200	9200	9200	9200	0
180	20241029	163200	1693620150	9200	9200	9200	9200	0
181	20241029	163100	1693620150	9200	9200	9200	9200	0
182	20241029	163000	1693620150	9200	9200	9200	9200	6212
183	20241029	162900	1693620150	9200	9200	9200	9200	0
184	20241029	162800	1693620150	9200	9200	9200	9200	0
185	20241029	162700	1693620150	9200	9200	9200	9200	0
186	20241029	162600	1693620150	9200	9200	9200	9200	0
187	20241029	162500	1693620150	9200	9200	9200	9200	0
188	20241029	162400	1693620150	9200	9200	9200	9200	0
189	20241029	162300	1693620150	9200	9200	9200	9200	0
190	20241029	162200	1693620150	9200	9200	9200	9200	0
191	20241029	162100	1693620150	9200	9200	9200	9200	0
192	20241029	162000	1693620150	9200	9200	9200	9200	0
193	20241029	161900	1693620150	9200	9200	9200	9200	0
194	20241029	161800	1693620150	9200	9200	9200	9200	0
195	20241029	161700	1693620150	9200	9200	9200	9200	0
196	20241029	161600	1693620150	9200	9200	9200	9200	0
197	20241029	161500	1693620150	9200	9200	9200	9200	0
198	20241029	161400	1693620150	9200	9200	9200	9200	0
199	20241029	161300	1693620150	9200	9200	9200	9200	0
200	20241029	161200	1693620150	9200	9200	9200	9200	0
201	20241029	161100	1693620150	9200	9200	9200	9200	0
202	20241029	161000	1693620150	9200	9200	9200	9200	0
203	20241029	160900	1693620150	9200	9200	9200	9200	0
204	20241029	160800	1693620150	9200	9200	9200	9200	0
205	20241029	160700	1693620150	9200	9200	9200	9200	0
206	20241029	160600	1693620150	9200	9200	9200	9200	0
207	20241029	160500	1693620150	9200	9200	9200	9200	0
208	20241029	160400	1693620150	9200	9200	9200	9200	0
209	20241029	160300	1693620150	9200	9200	9200	9200	0
210	20241029	160200	1693620150	9200	9200	9200	9200	0
211	20241029	160100	1693620150	9200	9200	9200	9200	0
212	20241029	160000	1693620150	9200	9200	9200	9200	6212
213	20241029	155900	1693620150	9200	9200	9200	9200	0
214	20241029	155800	1693620150	9200	9200	9200	9200	0
215	20241029	155700	1693620150	9200	9200	9200	9200	0
216	20241029	155600	1693620150	9200	9200	9200	9200	0
217	20241029	155500	1693620150	9200	9200	9200	9200	0
218	20241029	155400	1693620150	9200	9200	9200	9200	0
219	20241029	155300	1693620150	9200	9200	9200	9200	0
220	20241029	155200	1693620150	9200	9200	9200	9200	0
221	20241029	155100	1693620150	9200	9200	9200	9200	0
222	20241029	155000	1693620150	9200	9200	9200	9200	0
223	20241029	154900	1693620150	9200	9200	9200	9200	0
224	20241029	154800	1693620150	9200	9200	9200	9200	0
225	20241029	154700	1693620150	9200	9200	9200	9200	0
226	20241029	154600	1693620150	9200	9200	9200	9200	0
227	20241029	154500	1693620150	9200	9200	9200	9200	0
228	20241029	154400	1693620150	9200	9200	9200	9200	0
229	20241029	154300	1693620150	9200	9200	9200	9200	0
230	20241029	154200	1693620150	9200	9200	9200	9200	0
231	20241029	154100	1693620150	9200	9200	9200	9200	0
232	20241029	154000	1693620150	9200	9200	9200	9200	0
233	20241029	153900	1693620150	9200	9200	9200	9200	0
234	20241029	153800	1693620150	9200	9200	9200	9200	0
235	20241029	153700	1693620150	9200	9200	9200	9200	0
236	20241029	153600	1693620150	9200	9200	9200	9200	0
237	20241029	153500	1693620150	9200	9200	9200	9200	0
238	20241029	153400	1693620150	9200	9200	9200	9200	0
239	20241029	153300	1693620150	9200	9200	9200	9200	0
240	20241029	153200	1693620150	9200	9200	9200	9200	0
241	20241029	153100	1693620150	9200	9200	9200	9200	0
242	20241029	153000	1693620150	9200	9200	9200	9200	12424
243	20241029	152900	1636469750	9210	9210	9210	9210	0
244	20241029	152800	1636469750	9210	9210	9210	9210	0
245	20241029	152700	1636469750	9210	9210	9210	9210	0
246	20241029	152600	1636469750	9210	9210	9210	9210	0
247	20241029	152500	1636469750	9210	9210	9210	9210	0
248	20241029	152400	1636469750	9210	9210	9210	9210	0
249	20241029	152300	1636469750	9210	9210	9210	9210	0
250	20241029	152200	1636469750	9210	9210	9210	9210	0
251	20241029	152100	1636469750	9210	9210	9210	9210	0
252	20241029	152000	1636469750	9210	9210	9210	9210	0
253	20241029	151900	1636469750	9210	9220	9230	9210	3463
254	20241029	151800	1604538700	9230	9220	9230	9210	2058
255	20241029	151700	1585553700	9220	9220	9220	9220	278
256	20241029	151600	1582990540	9220	9220	9220	9220	12
257	20241029	151500	1582879900	9200	9210	9220	9200	521
258	20241029	151400	1578080930	9210	9210	9210	9210	154
259	20241029	151300	1576662590	9210	9190	9210	9190	685
260	20241029	151200	1570359920	9200	9200	9200	9200	568
261	20241029	151100	1565134320	9200	9200	9210	9200	583
262	20241029	151000	1559770550	9210	9210	9210	9210	111
263	20241029	150900	1558748240	9210	9210	9210	9210	517
264	20241029	150800	1553986670	9210	9210	9210	9210	845
265	20241029	150700	1546204220	9210	9210	9210	9200	708
266	20241029	150600	1539684740	9210	9210	9210	9210	11
267	20241029	150500	1539583430	9210	9220	9220	9210	464
268	20241029	150400	1535307410	9220	9220	9220	9220	618
269	20241029	150300	1529609450	9210	9190	9210	9190	453
270	20241029	150200	1525437860	9190	9200	9200	9190	97
271	20241029	150100	1524546300	9210	9220	9220	9210	141
272	20241029	150000	1523246860	9220	9220	9220	9220	0
273	20241029	145900	1523246860	9220	9220	9220	9210	263
274	20241029	145800	1520824000	9220	9200	9230	9200	3350
275	20241029	145700	1489967470	9200	9200	9200	9200	510
276	20241029	145600	1485275470	9200	9200	9200	9200	317
277	20241029	145500	1482359070	9200	9200	9200	9190	578
278	20241029	145400	1477044260	9200	9200	9200	9200	312
279	20241029	145300	1474173860	9190	9200	9200	9190	503
280	20241029	145200	1469549260	9200	9200	9200	9200	62
281	20241029	145100	1468978860	9200	9200	9200	9190	316
282	20241029	145000	1466073680	9200	9200	9200	9190	24
283	20241029	144900	1465853080	9190	9190	9190	9190	10
284	20241029	144800	1465761180	9190	9200	9200	9190	462
285	20241029	144700	1461510880	9190	9190	9190	9190	673
286	20241029	144600	1455326010	9180	9180	9180	9180	55
287	20241029	144500	1454821110	9180	9180	9180	9180	0
288	20241029	144400	1454821110	9180	9180	9180	9180	0
289	20241029	144300	1454821110	9180	9190	9200	9180	1501
290	20241029	144200	1441024630	9180	9180	9180	9180	788
291	20241029	144100	1433790790	9170	9170	9170	9170	11
292	20241029	144000	1433689920	9170	9180	9180	9170	27
293	20241029	143900	1433442130	9170	9170	9170	9170	45
294	20241029	143800	1433029480	9180	9180	9180	9180	0
295	20241029	143700	1433029480	9180	9180	9180	9180	2
296	20241029	143600	1433011120	9180	9180	9180	9180	4
297	20241029	143500	1432974400	9170	9170	9170	9170	81
298	20241029	143400	1432231630	9170	9170	9170	9170	127
299	20241029	143300	1431067040	9160	9160	9160	9160	18
300	20241029	143200	1430902160	9160	9150	9160	9150	221
301	20241029	143100	1428878900	9150	9130	9150	9130	539
302	20241029	143000	1423947450	9130	9130	9130	9130	0
303	20241029	142900	1423947450	9130	9130	9130	9130	0
304	20241029	142800	1423947450	9130	9140	9140	9130	326
305	20241029	142700	1420969340	9150	9150	9150	9150	21
306	20241029	142600	1420777190	9150	9130	9150	9130	2036
307	20241029	142500	1402167180	9130	9130	9130	9130	11
308	20241029	142400	1402066750	9130	9130	9130	9130	74
309	20241029	142300	1401391130	9130	9130	9130	9130	0
310	20241029	142200	1401391130	9130	9130	9130	9130	54
311	20241029	142100	1400898110	9120	9140	9140	9120	3
312	20241029	142000	1400870730	9140	9140	9140	9140	1
313	20241029	141900	1400861590	9140	9140	9140	9140	101
314	20241029	141800	1399938450	9130	9130	9130	9120	489
315	20241029	141700	1395478480	9130	9140	9140	9130	142
316	20241029	141600	1394181820	9130	9130	9130	9130	576
317	20241029	141500	1388922940	9120	9120	9140	9120	11
318	20241029	141400	1388822600	9140	9130	9140	9130	5
319	20241029	141300	1388776940	9120	9120	9120	9120	52
320	20241029	141200	1388302700	9130	9130	9130	9130	1
321	20241029	141100	1388293570	9130	9130	9140	9130	375
322	20241029	141000	1384869810	9130	9130	9130	9130	292
323	20241029	140900	1382203850	9130	9130	9130	9130	0
324	20241029	140800	1382203850	9130	9130	9130	9130	0
325	20241029	140700	1382203850	9130	9130	9130	9130	174
326	20241029	140600	1380615230	9130	9130	9130	9130	100
327	20241029	140500	1379702230	9130	9130	9130	9130	2
328	20241029	140400	1379683970	9130	9130	9130	9130	495
329	20241029	140300	1375164620	9130	9130	9130	9130	10
330	20241029	140200	1375073320	9140	9140	9140	9140	1
331	20241029	140100	1375064180	9140	9140	9140	9140	0
332	20241029	140000	1375064180	9140	9140	9140	9140	150
333	20241029	135900	1373693180	9140	9130	9140	9120	18
334	20241029	135800	1373528960	9140	9130	9140	9130	256
335	20241029	135700	1371191670	9130	9130	9130	9130	96
336	20241029	135600	1370315190	9130	9120	9130	9120	123
337	20241029	135500	1369192420	9120	9120	9120	9120	1
338	20241029	135400	1369183300	9120	9120	9120	9120	17
339	20241029	135300	1369028260	9120	9120	9120	9120	9
340	20241029	135200	1368946180	9130	9130	9130	9130	1
341	20241029	135100	1368937050	9120	9130	9130	9120	501
342	20241029	135000	1364367920	9120	9120	9120	9120	27
343	20241029	134900	1364121680	9120	9120	9120	9120	1020
344	20241029	134800	1354819280	9120	9120	9120	9120	25
345	20241029	134700	1354591280	9120	9120	9120	9120	148
346	20241029	134600	1353241520	9130	9130	9130	9130	0
347	20241029	134500	1353241520	9130	9130	9130	9130	1
348	20241029	134400	1353232390	9130	9130	9130	9130	7
349	20241029	134300	1353168480	9130	9130	9130	9130	1
350	20241029	134200	1353159350	9130	9130	9130	9130	10
351	20241029	134100	1353068050	9120	9120	9120	9120	0
352	20241029	134000	1353068050	9120	9130	9130	9120	122
353	20241029	133900	1351954990	9130	9130	9130	9130	103
354	20241029	133800	1351014600	9130	9130	9130	9130	0
355	20241029	133700	1351014600	9130	9130	9130	9130	0
356	20241029	133600	1351014600	9130	9130	9130	9130	1
357	20241029	133500	1351005470	9130	9130	9130	9130	0
358	20241029	133400	1351005470	9130	9120	9130	9120	778
359	20241029	133300	1343909350	9120	9120	9120	9120	2934
360	20241029	133200	1317151270	9120	9130	9130	9120	201
361	20241029	133100	1315318140	9130	9130	9130	9130	214
362	20241029	133000	1313364320	9120	9130	9130	9120	9
363	20241029	132900	1313282230	9130	9130	9140	9130	281
364	20241029	132800	1310716600	9130	9130	9130	9120	142
365	20241029	132700	1309420180	9130	9140	9140	9130	110
366	20241029	132600	1308415780	9140	9130	9140	9130	10
367	20241029	132500	1308324470	9120	9120	9120	9120	40
368	20241029	132400	1307959670	9130	9130	9130	9130	38
369	20241029	132300	1307612730	9130	9130	9130	9130	2245
370	20241029	132200	1287115880	9130	9130	9130	9130	114
371	20241029	132100	1286075060	9130	9130	9130	9130	53
372	20241029	132000	1285591170	9130	9130	9130	9130	4
373	20241029	131900	1285554650	9140	9140	9140	9140	0
374	20241029	131800	1285554650	9140	9140	9140	9140	55
375	20241029	131700	1285051950	9140	9130	9140	9130	86
376	20241029	131600	1284266460	9130	9130	9130	9130	0
377	20241029	131500	1284266460	9130	9130	9130	9130	500
378	20241029	131400	1279701460	9140	9130	9140	9130	74
379	20241029	131300	1279025110	9140	9140	9140	9140	0
380	20241029	131200	1279025110	9140	9140	9140	9140	252
381	20241029	131100	1276721830	9150	9150	9150	9150	2
382	20241029	131000	1276703530	9140	9150	9150	9140	11
383	20241029	130900	1276602980	9150	9150	9150	9150	1
384	20241029	130800	1276593830	9150	9150	9150	9140	1044
385	20241029	130700	1267041630	9130	9140	9150	9130	351
386	20241029	130600	1263835460	9140	9140	9140	9140	748
387	20241029	130500	1256998740	9140	9140	9140	9140	0
388	20241029	130400	1256998740	9140	9130	9140	9130	299
389	20241029	130300	1254265950	9130	9140	9140	9130	1238
390	20241029	130200	1242952020	9140	9140	9140	9140	10
391	20241029	130100	1242860620	9160	9160	9160	9160	60
392	20241029	130000	1242311020	9160	9140	9160	9140	58
393	20241029	125900	1241779770	9140	9160	9160	9140	1596
394	20241029	125800	1227191010	9150	9150	9150	9150	341
395	20241029	125700	1224070860	9150	9150	9150	9150	1005
396	20241029	125600	1214875110	9160	9160	9160	9160	0
397	20241029	125500	1214875110	9160	9160	9160	9160	10
398	20241029	125400	1214783510	9150	9150	9150	9150	250
399	20241029	125300	1212496010	9160	9160	9160	9160	0
400	20241029	125200	1212496010	9160	9160	9160	9160	30
401	20241029	125100	1212221210	9160	9160	9160	9150	216
402	20241029	125000	1210243310	9160	9160	9160	9160	51
403	20241029	124900	1209776150	9160	9160	9160	9160	11
404	20241029	124800	1209675390	9160	9160	9160	9160	74
405	20241029	124700	1208997550	9160	9160	9160	9160	38
406	20241029	124600	1208649470	9170	9160	9170	9160	2
407	20241029	124500	1208631140	9160	9160	9160	9160	0
408	20241029	124400	1208631140	9160	9160	9160	9160	0
409	20241029	124300	1208631140	9160	9160	9160	9160	101
410	20241029	124200	1207705980	9160	9160	9160	9160	244
411	20241029	124100	1205470940	9170	9160	9170	9160	79
412	20241029	124000	1204746530	9170	9170	9170	9170	0
413	20241029	123900	1204746530	9170	9170	9170	9170	0
414	20241029	123800	1204746530	9170	9170	9170	9170	11
415	20241029	123700	1204645660	9180	9160	9180	9160	91
416	20241029	123600	1203812080	9160	9170	9170	9160	2000
417	20241029	123500	1185490360	9170	9160	9170	9160	1182
418	20241029	123400	1174653930	9170	9170	9170	9170	40
419	20241029	123300	1174287130	9170	9170	9170	9170	3
420	20241029	123200	1174259620	9170	9170	9170	9170	5
421	20241029	123100	1174213770	9170	9170	9170	9170	3
422	20241029	123000	1174186260	9160	9160	9160	9160	0
423	20241029	122900	1174186260	9160	9160	9160	9160	0
424	20241029	122800	1174186260	9160	9160	9160	9160	0
425	20241029	122700	1174186260	9160	9160	9160	9160	43
426	20241029	122600	1173792380	9160	9160	9160	9160	4
427	20241029	122500	1173755740	9160	9160	9160	9160	45
428	20241029	122400	1173343540	9160	9160	9160	9160	0
429	20241029	122300	1173343540	9160	9160	9160	9160	0
430	20241029	122200	1173343540	9160	9170	9170	9160	1110
431	20241029	122100	1163175840	9170	9170	9170	9170	1
432	20241029	122000	1163166670	9160	9160	9160	9160	8
433	20241029	121900	1163093390	9160	9160	9170	9160	603
434	20241029	121800	1157568600	9160	9160	9160	9160	50
435	20241029	121700	1157110600	9160	9160	9160	9160	77
436	20241029	121600	1156405280	9160	9160	9160	9160	12
437	20241029	121500	1156295360	9160	9160	9160	9160	3
438	20241029	121400	1156267880	9160	9160	9160	9160	601
439	20241029	121300	1150762720	9170	9160	9170	9160	842
440	20241029	121200	1143042260	9160	9160	9160	9160	500
441	20241029	121100	1138462260	9160	9160	9160	9160	122
442	20241029	121000	1137344740	9160	9160	9160	9160	139
443	20241029	120900	1136071500	9170	9170	9180	9170	603
444	20241029	120800	1130541980	9180	9180	9180	9180	0
445	20241029	120700	1130541980	9180	9180	9180	9180	1
446	20241029	120600	1130532800	9170	9170	9170	9170	0
447	20241029	120500	1130532800	9170	9170	9170	9170	0
448	20241029	120400	1130532800	9170	9170	9170	9170	10
449	20241029	120300	1130441100	9170	9170	9180	9170	538
450	20241029	120200	1125504190	9170	9160	9170	9160	122
451	20241029	120100	1124385670	9170	9170	9170	9170	1
452	20241029	120000	1124376500	9160	9160	9160	9160	231
453	20241029	115900	1122260540	9160	9170	9170	9160	22
454	20241029	115800	1122058970	9170	9170	9170	9170	85
455	20241029	115700	1121279520	9160	9160	9160	9160	22
456	20241029	115600	1121078000	9160	9160	9160	9160	0
457	20241029	115500	1121078000	9160	9160	9160	9160	1
458	20241029	115400	1121068840	9160	9170	9170	9160	21
459	20241029	115300	1120876420	9170	9160	9170	9160	125
460	20241029	115200	1119730180	9160	9150	9160	9150	29
461	20241029	115100	1119464550	9160	9170	9170	9160	184
462	20241029	115000	1117779100	9160	9160	9160	9160	0
463	20241029	114900	1117779100	9160	9160	9160	9160	22
464	20241029	114800	1117577580	9170	9170	9170	9170	0
465	20241029	114700	1117577580	9170	9170	9170	9170	0
466	20241029	114600	1117577580	9170	9170	9170	9170	0
467	20241029	114500	1117577580	9170	9150	9170	9150	1064
468	20241029	114400	1107822730	9150	9150	9150	9150	22
469	20241029	114300	1107621430	9150	9150	9150	9150	0
470	20241029	114200	1107621430	9150	9150	9150	9150	22
471	20241029	114100	1107420130	9150	9150	9150	9150	11
472	20241029	114000	1107319480	9150	9150	9150	9150	10
473	20241029	113900	1107227980	9160	9160	9160	9160	351
474	20241029	113800	1104012820	9170	9170	9170	9170	0
475	20241029	113700	1104012820	9170	9170	9170	9170	132
476	20241029	113600	1102802380	9160	9180	9180	9160	511
477	20241029	113500	1098120960	9180	9180	9180	9180	1
478	20241029	113400	1098111780	9170	9170	9170	9170	236
479	20241029	113300	1095947660	9170	9180	9180	9170	17
480	20241029	113200	1095791610	9180	9180	9180	9180	200
481	20241029	113100	1093955610	9180	9180	9180	9180	27
482	20241029	113000	1093707750	9180	9180	9180	9180	80
483	20241029	112900	1092973350	9180	9180	9180	9180	59
484	20241029	112800	1092431730	9190	9190	9190	9190	100
485	20241029	112700	1091512730	9190	9190	9190	9190	0
486	20241029	112600	1091512730	9190	9180	9190	9180	21
487	20241029	112500	1091319750	9180	9180	9180	9180	0
488	20241029	112400	1091319750	9180	9180	9180	9180	234
489	20241029	112300	1089171630	9180	9180	9180	9180	115
490	20241029	112200	1088115930	9180	9180	9180	9180	0
491	20241029	112100	1088115930	9180	9170	9180	9170	276
492	20241029	112000	1085583010	9170	9170	9170	9170	77
493	20241029	111900	1084876920	9170	9170	9170	9170	42
494	20241029	111800	1084491780	9180	9180	9180	9170	101
495	20241029	111700	1083564700	9180	9180	9180	9180	13
496	20241029	111600	1083445360	9180	9180	9180	9180	1
497	20241029	111500	1083436180	9180	9180	9180	9180	606
498	20241029	111400	1077873100	9180	9180	9180	9180	120
499	20241029	111300	1076771500	9180	9180	9190	9180	702
500	20241029	111200	1070326940	9180	9180	9180	9180	11
501	20241029	111100	1070225960	9180	9180	9180	9180	17
502	20241029	111000	1070069900	9180	9180	9180	9180	58
503	20241029	110900	1069537460	9170	9170	9170	9170	0
504	20241029	110800	1069537460	9170	9170	9170	9170	43
505	20241029	110700	1069143150	9160	9170	9170	9160	653
506	20241029	110600	1063155150	9160	9160	9160	9160	32
507	20241029	110500	1062862030	9160	9160	9160	9160	20
508	20241029	110400	1062678830	9160	9160	9170	9160	269
509	20241029	110300	1060214690	9170	9160	9170	9160	11
510	20241029	110200	1060113830	9170	9170	9170	9170	94
511	20241029	110100	1059251850	9160	9160	9170	9160	18
512	20241029	110000	1059086960	9160	9180	9180	9150	4991
513	20241029	105900	1013340590	9190	9190	9190	9190	0
514	20241029	105800	1013340590	9190	9190	9190	9190	518
515	20241029	105700	1008580170	9190	9190	9190	9190	124
516	20241029	105600	1007440610	9200	9200	9200	9200	1
517	20241029	105500	1007431410	9190	9190	9190	9190	0
518	20241029	105400	1007431410	9190	9190	9200	9190	40
519	20241029	105300	1007063790	9180	9180	9180	9180	390
520	20241029	105200	1003483590	9170	9170	9170	9170	0
521	20241029	105100	1003483590	9170	9190	9190	9170	731
522	20241029	105000	996768530	9200	9200	9200	9200	65
523	20241029	104900	996170530	9200	9190	9200	9190	602
524	20241029	104800	990635150	9190	9210	9210	9190	38
525	20241029	104700	990285790	9170	9160	9200	9160	1505
526	20241029	104600	976464550	9170	9180	9180	9170	200
527	20241029	104500	974629470	9170	9170	9170	9170	0
528	20241029	104400	974629470	9170	9170	9170	9170	487
529	20241029	104300	970163680	9180	9190	9190	9180	190
530	20241029	104200	968419470	9190	9190	9190	9190	90
531	20241029	104100	967592370	9190	9200	9200	9190	58
532	20241029	104000	967059170	9200	9200	9200	9200	383
533	20241029	103900	963535570	9210	9200	9210	9200	51
534	20241029	103800	963066360	9200	9210	9210	9200	368
535	20241029	103700	959679790	9200	9200	9200	9200	549
536	20241029	103600	954628990	9200	9180	9200	9180	379
537	20241029	103500	951145690	9190	9180	9190	9180	896
538	20241029	103400	942917040	9170	9180	9180	9170	34
539	20241029	103300	942605240	9170	9180	9180	9170	101
540	20241029	103200	941679060	9180	9190	9190	9180	6
541	20241029	103100	941623960	9180	9170	9180	9170	872
542	20241029	103000	933622270	9170	9170	9170	9170	202
543	20241029	102900	931769930	9160	9160	9160	9160	55
544	20241029	102800	931266130	9150	9150	9150	9150	155
545	20241029	102700	929847880	9140	9130	9140	9120	1168
546	20241029	102600	919186460	9120	9120	9120	9120	114
547	20241029	102500	918146780	9130	9110	9130	9100	3471
548	20241029	102400	886517180	9110	9120	9130	9110	1185
549	20241029	102300	875709210	9120	9120	9120	9120	555
550	20241029	102200	870647610	9110	9130	9130	9110	3634
551	20241029	102100	837534820	9120	9130	9140	9120	633
552	20241029	102000	831755420	9130	9150	9150	9130	2035
553	20241029	101900	813144740	9150	9150	9150	9150	38
554	20241029	101800	812797040	9150	9150	9150	9150	1078
555	20241029	101700	802933340	9150	9160	9160	9150	64
556	20241029	101600	802347660	9160	9170	9170	9160	7
557	20241029	101500	802283490	9170	9160	9170	9160	46
558	20241029	101400	801862080	9160	9160	9160	9160	80
559	20241029	101300	801129280	9160	9160	9160	9160	21
560	20241029	101200	800936920	9160	9160	9160	9160	640
561	20241029	101100	795074520	9160	9160	9160	9160	109
562	20241029	101000	794076080	9160	9160	9160	9160	106
563	20241029	100900	793105120	9180	9180	9180	9180	1
564	20241029	100800	793095940	9180	9180	9180	9180	5
565	20241029	100700	793050040	9170	9160	9170	9150	181
566	20241029	100600	791393820	9160	9160	9160	9150	34
567	20241029	100500	791082600	9150	9150	9160	9150	15
568	20241029	100400	790945290	9140	9140	9140	9140	250
569	20241029	100300	788660290	9140	9160	9160	9140	915
570	20241029	100200	780279330	9160	9150	9160	9150	987
571	20241029	100100	771248250	9160	9170	9170	9150	171
572	20241029	100000	769681800	9170	9130	9170	9130	1796
573	20241029	095900	753222880	9140	9130	9140	9130	23
574	20241029	095800	753012780	9130	9120	9130	9120	960
575	20241029	095700	744255280	9120	9120	9130	9120	639
576	20241029	095600	738427500	9120	9150	9150	9120	570
577	20241029	095500	733218330	9160	9160	9160	9160	6
578	20241029	095400	733163370	9150	9150	9160	9150	268
579	20241029	095300	730710480	9150	9130	9150	9130	1097
580	20241029	095200	720694720	9110	9110	9120	9110	42
581	20241029	095100	720312000	9120	9100	9120	9100	801
582	20241029	095000	713007320	9120	9100	9120	9100	735
583	20241029	094900	706313030	9110	9110	9110	9110	1
584	20241029	094800	706303920	9100	9120	9120	9100	1028
585	20241029	094700	696939740	9110	9110	9110	9110	238
586	20241029	094600	694771560	9110	9120	9120	9100	298
587	20241029	094500	692054790	9120	9110	9120	9100	175
588	20241029	094400	690460470	9110	9120	9120	9100	100
589	20241029	094300	689549160	9120	9120	9120	9120	22
590	20241029	094200	689348520	9120	9120	9120	9120	3
591	20241029	094100	689321160	9120	9120	9120	9090	1585
592	20241029	094000	674892000	9110	9110	9110	9110	253
593	20241029	093900	672587170	9110	9120	9120	9110	142
594	20241029	093800	671292550	9120	9120	9120	9100	1003
595	20241029	093700	662164590	9120	9110	9120	9100	324
596	20241029	093600	659212830	9110	9110	9110	9110	72
597	20241029	093500	658556910	9120	9120	9120	9120	12
598	20241029	093400	658447470	9120	9120	9120	9120	1
599	20241029	093300	658438350	9100	9110	9110	9100	2568
600	20241029	093200	635068920	9110	9110	9110	9110	830
601	20241029	093100	627507620	9120	9090	9120	9090	1197
602	20241029	093000	616613980	9100	9090	9100	9080	286
603	20241029	092900	614014300	9090	9100	9110	9080	1300
604	20241029	092800	602195040	9100	9100	9100	9090	1077
605	20241029	092700	592404980	9100	9100	9110	9100	175
606	20241029	092600	590812320	9100	9100	9110	9090	150
607	20241029	092500	589447930	9090	9110	9110	9090	1613
608	20241029	092400	574765860	9110	9100	9110	9100	2468
609	20241029	092300	552307050	9100	9120	9120	9100	4240
610	20241029	092200	513689790	9120	9120	9120	9110	550
611	20241029	092100	508675830	9120	9120	9120	9110	2567
612	20241029	092000	485279110	9130	9150	9150	9130	204
613	20241029	091900	483416570	9140	9120	9140	9120	1521
614	20241029	091800	469525050	9120	9110	9120	9100	1543
615	20241029	091700	455467010	9110	9130	9140	9110	5208
616	20241029	091600	407990100	9130	9130	9130	9130	921
617	20241029	091500	399581370	9130	9120	9130	9120	220
618	20241029	091400	397574940	9110	9160	9160	9110	16429
619	20241029	091300	247550770	9160	9170	9170	9150	1929
620	20241029	091200	229880620	9170	9180	9180	9170	227
621	20241029	091100	227798810	9170	9170	9170	9160	698
622	20241029	091000	221404330	9170	9170	9170	9170	1264
623	20241029	090900	209813450	9180	9190	9190	9180	106
624	20241029	090800	208840330	9170	9170	9180	9170	72
625	20241029	090700	208180040	9160	9180	9180	9160	730
626	20241029	090600	201485180	9150	9170	9170	9150	3824
627	20241029	090500	166456630	9160	9190	9190	9160	6780
628	20241029	090400	104243840	9190	9220	9230	9190	4622
629	20241029	090300	61703560	9230	9210	9230	9210	1012
630	20241029	090200	52374710	9210	9250	9250	9210	290
631	20241029	090100	49699380	9210	9240	9240	9200	2905
632	20241029	090000	22922180	9240	9230	9280	9230	2483