KissMeData/091700/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	200200	1883828310	7080	7080	7080	7080	12902
3	20241002	200100	1883828310	7080	7080	7080	7080	0
4	20241002	200000	1883828310	7080	7080	7080	7080	0
5	20241002	195900	1883828310	7080	7080	7080	7080	0
6	20241002	195800	1883828310	7080	7080	7080	7080	0
7	20241002	195700	1883828310	7080	7080	7080	7080	0
8	20241002	195600	1883828310	7080	7080	7080	7080	0
9	20241002	195500	1883828310	7080	7080	7080	7080	0
10	20241002	195400	1883828310	7080	7080	7080	7080	0
11	20241002	195300	1883828310	7080	7080	7080	7080	0
12	20241002	195200	1883828310	7080	7080	7080	7080	0
13	20241002	195100	1883828310	7080	7080	7080	7080	0
14	20241002	195000	1883828310	7080	7080	7080	7080	0
15	20241002	194900	1883828310	7080	7080	7080	7080	0
16	20241002	194800	1883828310	7080	7080	7080	7080	0
17	20241002	194700	1883828310	7080	7080	7080	7080	0
18	20241002	194600	1883828310	7080	7080	7080	7080	0
19	20241002	194500	1883828310	7080	7080	7080	7080	0
20	20241002	194400	1883828310	7080	7080	7080	7080	0
21	20241002	194300	1883828310	7080	7080	7080	7080	0
22	20241002	194200	1883828310	7080	7080	7080	7080	0
23	20241002	194100	1883828310	7080	7080	7080	7080	0
24	20241002	194000	1883828310	7080	7080	7080	7080	0
25	20241002	193900	1883828310	7080	7080	7080	7080	0
26	20241002	193800	1883828310	7080	7080	7080	7080	0
27	20241002	193700	1883828310	7080	7080	7080	7080	0
28	20241002	193600	1883828310	7080	7080	7080	7080	0
29	20241002	193500	1883828310	7080	7080	7080	7080	0
30	20241002	193400	1883828310	7080	7080	7080	7080	0
31	20241002	193300	1883828310	7080	7080	7080	7080	0
32	20241002	193200	1883828310	7080	7080	7080	7080	12902
33	20241002	193100	1883828310	7080	7080	7080	7080	0
34	20241002	193000	1883828310	7080	7080	7080	7080	0
35	20241002	192900	1883828310	7080	7080	7080	7080	0
36	20241002	192800	1883828310	7080	7080	7080	7080	0
37	20241002	192700	1883828310	7080	7080	7080	7080	0
38	20241002	192600	1883828310	7080	7080	7080	7080	0
39	20241002	192500	1883828310	7080	7080	7080	7080	0
40	20241002	192400	1883828310	7080	7080	7080	7080	0
41	20241002	192300	1883828310	7080	7080	7080	7080	0
42	20241002	192200	1883828310	7080	7080	7080	7080	0
43	20241002	192100	1883828310	7080	7080	7080	7080	0
44	20241002	192000	1883828310	7080	7080	7080	7080	0
45	20241002	191900	1883828310	7080	7080	7080	7080	0
46	20241002	191800	1883828310	7080	7080	7080	7080	0
47	20241002	191700	1883828310	7080	7080	7080	7080	0
48	20241002	191600	1883828310	7080	7080	7080	7080	0
49	20241002	191500	1883828310	7080	7080	7080	7080	0
50	20241002	191400	1883828310	7080	7080	7080	7080	0
51	20241002	191300	1883828310	7080	7080	7080	7080	0
52	20241002	191200	1883828310	7080	7080	7080	7080	0
53	20241002	191100	1883828310	7080	7080	7080	7080	0
54	20241002	191000	1883828310	7080	7080	7080	7080	0
55	20241002	190900	1883828310	7080	7080	7080	7080	0
56	20241002	190800	1883828310	7080	7080	7080	7080	0
57	20241002	190700	1883828310	7080	7080	7080	7080	0
58	20241002	190600	1883828310	7080	7080	7080	7080	0
59	20241002	190500	1883828310	7080	7080	7080	7080	0
60	20241002	190400	1883828310	7080	7080	7080	7080	0
61	20241002	190300	1883828310	7080	7080	7080	7080	0
62	20241002	190200	1883828310	7080	7080	7080	7080	12902
63	20241002	190100	1883828310	7080	7080	7080	7080	0
64	20241002	190000	1883828310	7080	7080	7080	7080	0
65	20241002	185900	1883828310	7080	7080	7080	7080	0
66	20241002	185800	1883828310	7080	7080	7080	7080	0
67	20241002	185700	1883828310	7080	7080	7080	7080	0
68	20241002	185600	1883828310	7080	7080	7080	7080	0
69	20241002	185500	1883828310	7080	7080	7080	7080	0
70	20241002	185400	1883828310	7080	7080	7080	7080	0
71	20241002	185300	1883828310	7080	7080	7080	7080	0
72	20241002	185200	1883828310	7080	7080	7080	7080	0
73	20241002	185100	1883828310	7080	7080	7080	7080	0
74	20241002	185000	1883828310	7080	7080	7080	7080	0
75	20241002	184900	1883828310	7080	7080	7080	7080	0
76	20241002	184800	1883828310	7080	7080	7080	7080	0
77	20241002	184700	1883828310	7080	7080	7080	7080	0
78	20241002	184600	1883828310	7080	7080	7080	7080	0
79	20241002	184500	1883828310	7080	7080	7080	7080	0
80	20241002	184400	1883828310	7080	7080	7080	7080	0
81	20241002	184300	1883828310	7080	7080	7080	7080	0
82	20241002	184200	1883828310	7080	7080	7080	7080	0
83	20241002	184100	1883828310	7080	7080	7080	7080	0
84	20241002	184000	1883828310	7080	7080	7080	7080	0
85	20241002	183900	1883828310	7080	7080	7080	7080	0
86	20241002	183800	1883828310	7080	7080	7080	7080	0
87	20241002	183700	1883828310	7080	7080	7080	7080	0
88	20241002	183600	1883828310	7080	7080	7080	7080	0
89	20241002	183500	1883828310	7080	7080	7080	7080	0
90	20241002	183400	1883828310	7080	7080	7080	7080	0
91	20241002	183300	1883828310	7080	7080	7080	7080	0
92	20241002	183200	1883828310	7080	7080	7080	7080	12902
93	20241002	183100	1883828310	7080	7080	7080	7080	0
94	20241002	183000	1883828310	7080	7080	7080	7080	0
95	20241002	182900	1883828310	7080	7080	7080	7080	0
96	20241002	182800	1883828310	7080	7080	7080	7080	0
97	20241002	182700	1883828310	7080	7080	7080	7080	0
98	20241002	182600	1883828310	7080	7080	7080	7080	0
99	20241002	182500	1883828310	7080	7080	7080	7080	0
100	20241002	182400	1883828310	7080	7080	7080	7080	0
101	20241002	182300	1883828310	7080	7080	7080	7080	0
102	20241002	182200	1883828310	7080	7080	7080	7080	0
103	20241002	182100	1883828310	7080	7080	7080	7080	0
104	20241002	182000	1883828310	7080	7080	7080	7080	0
105	20241002	181900	1883828310	7080	7080	7080	7080	0
106	20241002	181800	1883828310	7080	7080	7080	7080	0
107	20241002	181700	1883828310	7080	7080	7080	7080	0
108	20241002	181600	1883828310	7080	7080	7080	7080	0
109	20241002	181500	1883828310	7080	7080	7080	7080	0
110	20241002	181400	1883828310	7080	7080	7080	7080	0
111	20241002	181300	1883828310	7080	7080	7080	7080	0
112	20241002	181200	1883828310	7080	7080	7080	7080	0
113	20241002	181100	1883828310	7080	7080	7080	7080	0
114	20241002	181000	1883828310	7080	7080	7080	7080	0
115	20241002	180900	1883828310	7080	7080	7080	7080	0
116	20241002	180800	1883828310	7080	7080	7080	7080	0
117	20241002	180700	1883828310	7080	7080	7080	7080	0
118	20241002	180600	1883828310	7080	7080	7080	7080	0
119	20241002	180500	1883828310	7080	7080	7080	7080	0
120	20241002	180400	1883828310	7080	7080	7080	7080	0
121	20241002	180300	1883828310	7080	7080	7080	7080	0
122	20241002	180200	1883828310	7080	7080	7080	7080	12902
123	20241002	180100	1883828310	7080	7080	7080	7080	0
124	20241002	180000	1883828310	7080	7080	7080	7080	0
125	20241002	175900	1883828310	7080	7080	7080	7080	0
126	20241002	175800	1883828310	7080	7080	7080	7080	0
127	20241002	175700	1883828310	7080	7080	7080	7080	0
128	20241002	175600	1883828310	7080	7080	7080	7080	0
129	20241002	175500	1883828310	7080	7080	7080	7080	0
130	20241002	175400	1883828310	7080	7080	7080	7080	0
131	20241002	175300	1883828310	7080	7080	7080	7080	0
132	20241002	175200	1883828310	7080	7080	7080	7080	0
133	20241002	175100	1883828310	7080	7080	7080	7080	0
134	20241002	175000	1883828310	7080	7080	7080	7080	0
135	20241002	174900	1883828310	7080	7080	7080	7080	0
136	20241002	174800	1883828310	7080	7080	7080	7080	0
137	20241002	174700	1883828310	7080	7080	7080	7080	0
138	20241002	174600	1883828310	7080	7080	7080	7080	0
139	20241002	174500	1883828310	7080	7080	7080	7080	0
140	20241002	174400	1883828310	7080	7080	7080	7080	0
141	20241002	174300	1883828310	7080	7080	7080	7080	0
142	20241002	174200	1883828310	7080	7080	7080	7080	0
143	20241002	174100	1883828310	7080	7080	7080	7080	0
144	20241002	174000	1883828310	7080	7080	7080	7080	0
145	20241002	173900	1883828310	7080	7080	7080	7080	0
146	20241002	173800	1883828310	7080	7080	7080	7080	0
147	20241002	173700	1883828310	7080	7080	7080	7080	0
148	20241002	173600	1883828310	7080	7080	7080	7080	0
149	20241002	173500	1883828310	7080	7080	7080	7080	0
150	20241002	173400	1883828310	7080	7080	7080	7080	0
151	20241002	173300	1883828310	7080	7080	7080	7080	0
152	20241002	173200	1883828310	7080	7080	7080	7080	12902
153	20241002	173100	1883828310	7080	7080	7080	7080	0
154	20241002	173000	1883828310	7080	7080	7080	7080	0
155	20241002	172900	1883828310	7080	7080	7080	7080	0
156	20241002	172800	1883828310	7080	7080	7080	7080	0
157	20241002	172700	1883828310	7080	7080	7080	7080	0
158	20241002	172600	1883828310	7080	7080	7080	7080	0
159	20241002	172500	1883828310	7080	7080	7080	7080	0
160	20241002	172400	1883828310	7080	7080	7080	7080	0
161	20241002	172300	1883828310	7080	7080	7080	7080	0
162	20241002	172200	1883828310	7080	7080	7080	7080	0
163	20241002	172100	1883828310	7080	7080	7080	7080	0
164	20241002	172000	1883828310	7080	7080	7080	7080	0
165	20241002	171900	1883828310	7080	7080	7080	7080	0
166	20241002	171800	1883828310	7080	7080	7080	7080	0
167	20241002	171700	1883828310	7080	7080	7080	7080	0
168	20241002	171600	1883828310	7080	7080	7080	7080	0
169	20241002	171500	1883828310	7080	7080	7080	7080	0
170	20241002	171400	1883828310	7080	7080	7080	7080	0
171	20241002	171300	1883828310	7080	7080	7080	7080	0
172	20241002	171200	1883828310	7080	7080	7080	7080	0
173	20241002	171100	1883828310	7080	7080	7080	7080	0
174	20241002	171000	1883828310	7080	7080	7080	7080	0
175	20241002	170900	1883828310	7080	7080	7080	7080	0
176	20241002	170800	1883828310	7080	7080	7080	7080	0
177	20241002	170700	1883828310	7080	7080	7080	7080	0
178	20241002	170600	1883828310	7080	7080	7080	7080	0
179	20241002	170500	1883828310	7080	7080	7080	7080	0
180	20241002	170400	1883828310	7080	7080	7080	7080	0
181	20241002	170300	1883828310	7080	7080	7080	7080	0
182	20241002	170200	1883828310	7080	7080	7080	7080	12902
183	20241002	170100	1883828310	7080	7080	7080	7080	0
184	20241002	170000	1883828310	7080	7080	7080	7080	0
185	20241002	165900	1883828310	7080	7080	7080	7080	0
186	20241002	165800	1883828310	7080	7080	7080	7080	0
187	20241002	165700	1883828310	7080	7080	7080	7080	0
188	20241002	165600	1883828310	7080	7080	7080	7080	0
189	20241002	165500	1883828310	7080	7080	7080	7080	0
190	20241002	165400	1883828310	7080	7080	7080	7080	0
191	20241002	165300	1883828310	7080	7080	7080	7080	0
192	20241002	165200	1883828310	7080	7080	7080	7080	0
193	20241002	165100	1883828310	7080	7080	7080	7080	0
194	20241002	165000	1883828310	7080	7080	7080	7080	0
195	20241002	164900	1883828310	7080	7080	7080	7080	0
196	20241002	164800	1883828310	7080	7080	7080	7080	0
197	20241002	164700	1883828310	7080	7080	7080	7080	0
198	20241002	164600	1883828310	7080	7080	7080	7080	0
199	20241002	164500	1883828310	7080	7080	7080	7080	0
200	20241002	164400	1883828310	7080	7080	7080	7080	0
201	20241002	164300	1883828310	7080	7080	7080	7080	0
202	20241002	164200	1883828310	7080	7080	7080	7080	0
203	20241002	164100	1883828310	7080	7080	7080	7080	0
204	20241002	164000	1883828310	7080	7080	7080	7080	0
205	20241002	163900	1883828310	7080	7080	7080	7080	0
206	20241002	163800	1883828310	7080	7080	7080	7080	0
207	20241002	163700	1883828310	7080	7080	7080	7080	0
208	20241002	163600	1883828310	7080	7080	7080	7080	0
209	20241002	163500	1883828310	7080	7080	7080	7080	0
210	20241002	163400	1883828310	7080	7080	7080	7080	0
211	20241002	163300	1883828310	7080	7080	7080	7080	0
212	20241002	163200	1883828310	7080	7080	7080	7080	12902
213	20241002	163100	1883828310	7080	7080	7080	7080	0
214	20241002	163000	1883828310	7080	7080	7080	7080	0
215	20241002	162900	1883828310	7080	7080	7080	7080	0
216	20241002	162800	1883828310	7080	7080	7080	7080	0
217	20241002	162700	1883828310	7080	7080	7080	7080	0
218	20241002	162600	1883828310	7080	7080	7080	7080	0
219	20241002	162500	1883828310	7080	7080	7080	7080	0
220	20241002	162400	1883828310	7080	7080	7080	7080	0
221	20241002	162300	1883828310	7080	7080	7080	7080	0
222	20241002	162200	1883828310	7080	7080	7080	7080	0
223	20241002	162100	1883828310	7080	7080	7080	7080	0
224	20241002	162000	1883828310	7080	7080	7080	7080	0
225	20241002	161900	1883828310	7080	7080	7080	7080	0
226	20241002	161800	1883828310	7080	7080	7080	7080	0
227	20241002	161700	1883828310	7080	7080	7080	7080	0
228	20241002	161600	1883828310	7080	7080	7080	7080	0
229	20241002	161500	1883828310	7080	7080	7080	7080	0
230	20241002	161400	1883828310	7080	7080	7080	7080	0
231	20241002	161300	1883828310	7080	7080	7080	7080	0
232	20241002	161200	1883828310	7080	7080	7080	7080	0
233	20241002	161100	1883828310	7080	7080	7080	7080	0
234	20241002	161000	1883828310	7080	7080	7080	7080	0
235	20241002	160900	1883828310	7080	7080	7080	7080	0
236	20241002	160800	1883828310	7080	7080	7080	7080	0
237	20241002	160700	1883828310	7080	7080	7080	7080	0
238	20241002	160600	1883828310	7080	7080	7080	7080	0
239	20241002	160500	1883828310	7080	7080	7080	7080	0
240	20241002	160400	1883828310	7080	7080	7080	7080	0
241	20241002	160300	1883828310	7080	7080	7080	7080	0
242	20241002	160200	1883828310	7080	7080	7080	7080	12902
243	20241002	160100	1883828310	7080	7080	7080	7080	0
244	20241002	160000	1883828310	7080	7080	7080	7080	0
245	20241002	155900	1883828310	7080	7080	7080	7080	0
246	20241002	155800	1883828310	7080	7080	7080	7080	0
247	20241002	155700	1883828310	7080	7080	7080	7080	0
248	20241002	155600	1883828310	7080	7080	7080	7080	0
249	20241002	155500	1883828310	7080	7080	7080	7080	0
250	20241002	155400	1883828310	7080	7080	7080	7080	0
251	20241002	155300	1883828310	7080	7080	7080	7080	0
252	20241002	155200	1883828310	7080	7080	7080	7080	0
253	20241002	155100	1883828310	7080	7080	7080	7080	0
254	20241002	155000	1883828310	7080	7080	7080	7080	0
255	20241002	154900	1883828310	7080	7080	7080	7080	0
256	20241002	154800	1883828310	7080	7080	7080	7080	0
257	20241002	154700	1883828310	7080	7080	7080	7080	0
258	20241002	154600	1883828310	7080	7080	7080	7080	0
259	20241002	154500	1883828310	7080	7080	7080	7080	0
260	20241002	154400	1883828310	7080	7080	7080	7080	0
261	20241002	154300	1883828310	7080	7080	7080	7080	0
262	20241002	154200	1883828310	7080	7080	7080	7080	0
263	20241002	154100	1883828310	7080	7080	7080	7080	0
264	20241002	154000	1883828310	7080	7080	7080	7080	0
265	20241002	153900	1883828310	7080	7080	7080	7080	0
266	20241002	153800	1883828310	7080	7080	7080	7080	0
267	20241002	153700	1883828310	7080	7080	7080	7080	0
268	20241002	153600	1883828310	7080	7080	7080	7080	0
269	20241002	153500	1883828310	7080	7080	7080	7080	0
270	20241002	153400	1883828310	7080	7080	7080	7080	0
271	20241002	153300	1883828310	7080	7080	7080	7080	0
272	20241002	153200	1883828310	7080	7080	7080	7080	12902
273	20241002	153100	1883828310	7080	7080	7080	7080	0
274	20241002	153000	1883828310	7080	7080	7080	7080	12902
275	20241002	152900	1792482150	7090	7090	7090	7090	0
276	20241002	152800	1792482150	7090	7090	7090	7090	0
277	20241002	152700	1792482150	7090	7090	7090	7090	0
278	20241002	152600	1792482150	7090	7090	7090	7090	0
279	20241002	152500	1792482150	7090	7090	7090	7090	0
280	20241002	152400	1792482150	7090	7090	7090	7090	0
281	20241002	152300	1792482150	7090	7090	7090	7090	0
282	20241002	152200	1792482150	7090	7090	7090	7090	0
283	20241002	152100	1792482150	7090	7090	7090	7090	0
284	20241002	152000	1792482150	7090	7090	7090	7090	0
285	20241002	151900	1792482150	7090	7090	7090	7080	1267
286	20241002	151800	1783510570	7080	7080	7080	7080	167
287	20241002	151700	1782328210	7080	7080	7090	7080	516
288	20241002	151600	1778672870	7090	7090	7090	7090	110
289	20241002	151500	1777892970	7090	7090	7090	7090	38
290	20241002	151400	1777623550	7090	7090	7090	7090	0
291	20241002	151300	1777623550	7090	7090	7090	7090	733
292	20241002	151200	1772426580	7080	7080	7080	7080	0
293	20241002	151100	1772426580	7080	7080	7080	7080	105
294	20241002	151000	1771683180	7090	7090	7090	7090	7
295	20241002	150900	1771633550	7090	7080	7090	7080	70
296	20241002	150800	1771137940	7080	7080	7080	7080	24
297	20241002	150700	1770968020	7100	7100	7100	7100	0
298	20241002	150600	1770968020	7100	7100	7100	7100	0
299	20241002	150500	1770968020	7100	7090	7100	7090	173
300	20241002	150400	1769741440	7090	7090	7090	7090	0
301	20241002	150300	1769741440	7090	7090	7090	7090	1
302	20241002	150200	1769734350	7090	7090	7090	7090	100
303	20241002	150100	1769025350	7090	7090	7090	7090	12
304	20241002	150000	1768940270	7090	7090	7090	7090	147
305	20241002	145900	1767898040	7080	7080	7080	7080	2
306	20241002	145800	1767883880	7080	7070	7080	7070	725
307	20241002	145700	1762752580	7070	7080	7080	7070	163
308	20241002	145600	1761599980	7070	7070	7070	7070	1
309	20241002	145500	1761592910	7070	7070	7070	7070	210
310	20241002	145400	1760108210	7080	7070	7080	7070	74
311	20241002	145300	1759584980	7080	7080	7080	7080	0
312	20241002	145200	1759584980	7080	7070	7080	7070	233
313	20241002	145100	1757937430	7070	7070	7070	7070	0
314	20241002	145000	1757937430	7070	7070	7070	7070	156
315	20241002	144900	1756834510	7090	7090	7090	7090	0
316	20241002	144800	1756834510	7090	7090	7090	7090	38
317	20241002	144700	1756565090	7070	7080	7090	7070	168
318	20241002	144600	1755376570	7080	7080	7080	7080	226
319	20241002	144500	1753776490	7080	7090	7090	7080	17
320	20241002	144400	1753655970	7080	7070	7080	7070	341
321	20241002	144300	1751242390	7080	7080	7080	7080	40
322	20241002	144200	1750959190	7080	7080	7080	7080	750
323	20241002	144100	1745649190	7080	7080	7080	7080	5
324	20241002	144000	1745613790	7080	7080	7080	7080	2
325	20241002	143900	1745599630	7070	7070	7070	7070	70
326	20241002	143800	1745104730	7080	7080	7080	7080	0
327	20241002	143700	1745104730	7080	7090	7090	7070	1505
328	20241002	143600	1734456160	7090	7090	7090	7090	834
329	20241002	143500	1728543100	7090	7090	7090	7090	0
330	20241002	143400	1728543100	7090	7090	7090	7080	119
331	20241002	143300	1727699680	7090	7080	7090	7080	238
332	20241002	143200	1726014630	7090	7080	7090	7080	129
333	20241002	143100	1725101300	7090	7080	7100	7080	549
334	20241002	143000	1721212680	7080	7080	7080	7080	0
335	20241002	142900	1721212680	7080	7080	7080	7080	0
336	20241002	142800	1721212680	7080	7080	7080	7080	45
337	20241002	142700	1720894080	7080	7090	7100	7080	1631
338	20241002	142600	1709333320	7100	7100	7100	7100	1
339	20241002	142500	1709326220	7100	7100	7100	7100	5
340	20241002	142400	1709290720	7100	7100	7100	7100	20
341	20241002	142300	1709148720	7110	7110	7110	7110	0
342	20241002	142200	1709148720	7110	7100	7110	7100	423
343	20241002	142100	1706145410	7100	7100	7100	7100	0
344	20241002	142000	1706145410	7100	7100	7100	7100	358
345	20241002	141900	1703603610	7100	7100	7100	7100	0
346	20241002	141800	1703603610	7100	7100	7100	7100	4
347	20241002	141700	1703575210	7090	7090	7090	7090	90
348	20241002	141600	1702937110	7100	7100	7100	7100	28
349	20241002	141500	1702738310	7100	7100	7100	7100	0
350	20241002	141400	1702738310	7100	7100	7100	7100	1
351	20241002	141300	1702731210	7100	7090	7100	7090	16
352	20241002	141200	1702617760	7090	7090	7090	7090	276
353	20241002	141100	1700660920	7090	7090	7090	7090	1
354	20241002	141000	1700653830	7100	7100	7100	7100	0
355	20241002	140900	1700653830	7100	7100	7100	7100	1500
356	20241002	140800	1690003830	7080	7100	7100	7080	2
357	20241002	140700	1689989650	7080	7080	7080	7080	66
358	20241002	140600	1689522370	7100	7100	7100	7100	0
359	20241002	140500	1689522370	7100	7100	7100	7100	1
360	20241002	140400	1689515270	7100	7090	7100	7090	120
361	20241002	140300	1688664450	7070	7080	7090	7070	775
362	20241002	140200	1683178090	7070	7070	7070	7070	0
363	20241002	140100	1683178090	7070	7070	7070	7070	120
364	20241002	140000	1682329690	7070	7080	7080	7070	286
365	20241002	135900	1680307290	7080	7080	7080	7080	14
366	20241002	135800	1680208170	7070	7070	7070	7070	123
367	20241002	135700	1679338560	7070	7070	7070	7070	73
368	20241002	135600	1678822450	7070	7070	7070	7070	0
369	20241002	135500	1678822450	7070	7070	7080	7070	241
370	20241002	135400	1677118470	7080	7070	7080	7070	201
371	20241002	135300	1675697390	7080	7070	7080	7070	71
372	20241002	135200	1675195400	7070	7080	7080	7070	106
373	20241002	135100	1674445880	7080	7080	7080	7080	0
374	20241002	135000	1674445880	7080	7080	7080	7080	0
375	20241002	134900	1674445880	7080	7080	7080	7080	73
376	20241002	134800	1673929040	7080	7070	7080	7070	673
377	20241002	134700	1669164210	7080	7080	7080	7080	0
378	20241002	134600	1669164210	7080	7080	7080	7080	22
379	20241002	134500	1669008450	7070	7070	7070	7070	109
380	20241002	134400	1668237820	7070	7070	7070	7070	1
381	20241002	134300	1668230750	7080	7080	7080	7080	0
382	20241002	134200	1668230750	7080	7080	7080	7080	0
383	20241002	134100	1668230750	7080	7080	7080	7080	10
384	20241002	134000	1668159950	7080	7080	7080	7080	1
385	20241002	133900	1668152870	7080	7080	7080	7080	0
386	20241002	133800	1668152870	7080	7080	7080	7070	255
387	20241002	133700	1666348420	7070	7070	7070	7070	96
388	20241002	133600	1665669700	7080	7080	7080	7080	300
389	20241002	133500	1663545700	7070	7070	7070	7070	0
390	20241002	133400	1663545700	7070	7070	7070	7070	0
391	20241002	133300	1663545700	7070	7070	7070	7070	93
392	20241002	133200	1662888190	7080	7070	7080	7070	87
393	20241002	133100	1662273090	7080	7080	7080	7080	0
394	20241002	133000	1662273090	7080	7080	7080	7080	84
395	20241002	132900	1661678370	7080	7070	7080	7070	11
396	20241002	132800	1661600590	7080	7080	7080	7070	334
397	20241002	132700	1659236910	7080	7080	7080	7080	0
398	20241002	132600	1659236910	7080	7080	7080	7080	168
399	20241002	132500	1658047470	7080	7090	7090	7080	323
400	20241002	132400	1655760620	7080	7080	7080	7080	1
401	20241002	132300	1655753540	7080	7080	7080	7080	75
402	20241002	132200	1655222540	7080	7080	7080	7080	56
403	20241002	132100	1654826060	7090	7090	7090	7090	0
404	20241002	132000	1654826060	7090	7090	7090	7090	0
405	20241002	131900	1654826060	7090	7090	7090	7090	233
406	20241002	131800	1653174090	7090	7090	7090	7090	0
407	20241002	131700	1653174090	7090	7100	7100	7080	278
408	20241002	131600	1651205000	7100	7100	7100	7100	0
409	20241002	131500	1651205000	7100	7110	7110	7100	651
410	20241002	131400	1646582890	7110	7110	7110	7110	0
411	20241002	131300	1646582890	7110	7100	7110	7100	1041
412	20241002	131200	1639191780	7100	7090	7100	7090	19
413	20241002	131100	1639057010	7090	7090	7090	7090	120
414	20241002	131000	1638206210	7090	7100	7100	7090	81
415	20241002	130900	1637631910	7100	7100	7100	7100	0
416	20241002	130800	1637631910	7100	7100	7100	7090	241
417	20241002	130700	1635921470	7090	7090	7090	7090	0
418	20241002	130600	1635921470	7090	7090	7090	7090	0
419	20241002	130500	1635921470	7090	7090	7090	7090	1
420	20241002	130400	1635914380	7100	7100	7100	7100	0
421	20241002	130300	1635914380	7100	7100	7100	7100	1
422	20241002	130200	1635907280	7100	7100	7100	7100	0
423	20241002	130100	1635907280	7100	7090	7100	7090	3
424	20241002	130000	1635885990	7090	7090	7090	7090	0
425	20241002	125900	1635885990	7090	7090	7090	7090	0
426	20241002	125800	1635885990	7090	7090	7090	7090	21
427	20241002	125700	1635737100	7100	7100	7100	7100	100
428	20241002	125600	1635027100	7100	7100	7100	7100	20
429	20241002	125500	1634885100	7080	7080	7100	7080	202
430	20241002	125400	1633454050	7090	7090	7090	7090	425
431	20241002	125300	1630440800	7080	7080	7080	7080	0
432	20241002	125200	1630440800	7080	7080	7080	7080	13
433	20241002	125100	1630348760	7090	7080	7090	7080	321
434	20241002	125000	1628076070	7080	7100	7100	7080	89
435	20241002	124900	1627444800	7090	7100	7100	7090	2
436	20241002	124800	1627430610	7090	7090	7090	7090	5
437	20241002	124700	1627395160	7090	7090	7090	7090	0
438	20241002	124600	1627395160	7090	7090	7090	7090	0
439	20241002	124500	1627395160	7090	7090	7090	7090	4
440	20241002	124400	1627366800	7090	7090	7090	7090	52
441	20241002	124300	1626998120	7090	7090	7090	7090	0
442	20241002	124200	1626998120	7090	7100	7100	7090	1173
443	20241002	124100	1618671980	7110	7110	7110	7110	2
444	20241002	124000	1618657760	7110	7110	7110	7110	1
445	20241002	123900	1618650650	7110	7110	7110	7110	91
446	20241002	123800	1618003640	7110	7110	7110	7100	10
447	20241002	123700	1617932580	7100	7100	7100	7100	0
448	20241002	123600	1617932580	7100	7090	7100	7090	1040
449	20241002	123500	1610550090	7090	7090	7100	7090	90
450	20241002	123400	1609911120	7090	7090	7090	7090	0
451	20241002	123300	1609911120	7090	7090	7090	7090	136
452	20241002	123200	1608946880	7090	7090	7090	7090	2
453	20241002	123100	1608932700	7090	7090	7090	7090	205
454	20241002	123000	1607479250	7090	7090	7090	7090	0
455	20241002	122900	1607479250	7090	7090	7090	7090	0
456	20241002	122800	1607479250	7090	7090	7090	7090	8
457	20241002	122700	1607422530	7090	7090	7090	7090	0
458	20241002	122600	1607422530	7090	7090	7090	7090	102
459	20241002	122500	1606699350	7070	7060	7070	7060	22
460	20241002	122400	1606543830	7100	7090	7100	7060	4497
461	20241002	122300	1574721670	7090	7100	7100	7090	131
462	20241002	122200	1573791830	7090	7080	7090	7080	1340
463	20241002	122100	1564294480	7080	7080	7080	7080	0
464	20241002	122000	1564294480	7080	7080	7080	7080	0
465	20241002	121900	1564294480	7080	7090	7110	7080	858
466	20241002	121800	1558210650	7100	7070	7100	7070	965
467	20241002	121700	1551371950	7070	7070	7070	7070	0
468	20241002	121600	1551371950	7070	7070	7070	7070	134
469	20241002	121500	1550424570	7070	7070	7070	7070	1
470	20241002	121400	1550417500	7060	7070	7070	7060	1405
471	20241002	121300	1540484470	7060	7060	7060	7060	25
472	20241002	121200	1540307970	7060	7060	7070	7060	255
473	20241002	121100	1538506680	7070	7060	7070	7060	121
474	20241002	121000	1537652410	7060	7070	7070	7060	134
475	20241002	120900	1536705290	7060	7060	7080	7060	87
476	20241002	120800	1536090370	7060	7060	7070	7060	98
477	20241002	120700	1535397740	7060	7060	7070	7060	366
478	20241002	120600	1532812280	7070	7070	7070	7060	2338
479	20241002	120500	1516294410	7070	7070	7080	7060	1237
480	20241002	120400	1507548580	7070	7070	7070	7070	0
481	20241002	120300	1507548580	7070	7070	7070	7070	1
482	20241002	120200	1507541510	7060	7060	7060	7060	130
483	20241002	120100	1506623710	7060	7060	7070	7060	154
484	20241002	120000	1505536460	7070	7070	7070	7060	36
485	20241002	115900	1505281990	7060	7070	7070	7060	264
486	20241002	115800	1503417650	7070	7070	7070	7060	113
487	20241002	115700	1502619010	7060	7070	7070	7060	430
488	20241002	115600	1499579610	7070	7070	7070	7060	153
489	20241002	115500	1498498220	7070	7070	7070	7060	322
490	20241002	115400	1496222210	7070	7060	7070	7060	722
491	20241002	115300	1491118140	7070	7070	7070	7070	1
492	20241002	115200	1491111070	7060	7060	7070	7060	5
493	20241002	115100	1491075760	7060	7070	7080	7060	655
494	20241002	115000	1486447850	7070	7060	7070	7060	474
495	20241002	114900	1483099870	7060	7080	7080	7060	5639
496	20241002	114800	1443210690	7090	7080	7090	7080	175
497	20241002	114700	1441971590	7080	7090	7090	7080	70
498	20241002	114600	1441475430	7080	7090	7090	7080	1048
499	20241002	114500	1434052710	7080	7080	7080	7080	2
500	20241002	114400	1434038550	7080	7080	7100	7080	850
501	20241002	114300	1428014360	7080	7090	7090	7080	9
502	20241002	114200	1427950570	7090	7090	7090	7080	161
503	20241002	114100	1426809210	7090	7090	7090	7090	661
504	20241002	114000	1422122720	7090	7090	7090	7090	367
505	20241002	113900	1419520690	7090	7100	7100	7090	3626
506	20241002	113800	1393788050	7100	7100	7100	7100	5
507	20241002	113700	1393752550	7100	7100	7100	7100	0
508	20241002	113600	1393752550	7100	7100	7100	7100	28
509	20241002	113500	1393553750	7100	7090	7100	7090	563
510	20241002	113400	1389559580	7090	7100	7100	7090	267
511	20241002	113300	1387664420	7090	7090	7100	7090	295
512	20241002	113200	1385571150	7100	7090	7100	7090	1618
513	20241002	113100	1374088560	7090	7100	7110	7090	593
514	20241002	113000	1369879820	7110	7110	7110	7110	1
515	20241002	112900	1369872710	7100	7100	7100	7100	494
516	20241002	112800	1366365310	7100	7090	7100	7090	460
517	20241002	112700	1363099350	7100	7090	7100	7090	48
518	20241002	112600	1362759020	7100	7100	7100	7090	9
519	20241002	112500	1362695140	7100	7090	7100	7090	406
520	20241002	112400	1359816500	7100	7100	7100	7090	711
521	20241002	112300	1354772950	7090	7110	7110	7090	8085
522	20241002	112200	1297424500	7110	7110	7120	7110	5
523	20241002	112100	1297388940	7110	7120	7120	7110	5
524	20241002	112000	1297353380	7110	7110	7110	7110	0
525	20241002	111900	1297353380	7110	7110	7110	7110	34
526	20241002	111800	1297111640	7110	7120	7120	7110	678
527	20241002	111700	1292286410	7120	7120	7120	7120	1
528	20241002	111600	1292279290	7120	7120	7130	7120	86
529	20241002	111500	1291666670	7120	7120	7120	7120	3
530	20241002	111400	1291645310	7120	7130	7130	7120	1165
531	20241002	111300	1283341240	7140	7140	7140	7140	0
532	20241002	111200	1283341240	7140	7130	7140	7130	5
533	20241002	111100	1283305570	7140	7140	7140	7130	53
534	20241002	111000	1282927580	7130	7130	7130	7130	0
535	20241002	110900	1282927580	7130	7130	7130	7130	0
536	20241002	110800	1282927580	7130	7130	7130	7130	5
537	20241002	110700	1282891930	7130	7130	7150	7130	1240
538	20241002	110600	1274045510	7120	7110	7120	7110	1909
539	20241002	110500	1260469900	7110	7100	7110	7100	114
540	20241002	110400	1259659380	7110	7110	7110	7110	97
541	20241002	110300	1258969710	7100	7100	7100	7100	1480
542	20241002	110200	1248461710	7100	7090	7100	7090	3
543	20241002	110100	1248440430	7100	7100	7100	7100	7
544	20241002	110000	1248390730	7100	7100	7100	7100	5
545	20241002	105900	1248355230	7100	7100	7100	7100	12
546	20241002	105800	1248270030	7090	7090	7090	7080	1171
547	20241002	105700	1239967670	7090	7090	7090	7080	1251
548	20241002	105600	1231101090	7080	7090	7090	7080	933
549	20241002	105500	1224490100	7090	7090	7090	7090	2
550	20241002	105400	1224475920	7100	7100	7100	7100	1
551	20241002	105300	1224468820	7090	7100	7100	7090	11
552	20241002	105200	1224390820	7080	7080	7080	7080	4
553	20241002	105100	1224362500	7090	7090	7090	7090	108
554	20241002	105000	1223596780	7100	7090	7100	7090	586
555	20241002	104900	1219441200	7090	7090	7090	7090	9
556	20241002	104800	1219377390	7090	7080	7090	7080	2295
557	20241002	104700	1203106020	7080	7090	7090	7080	2354
558	20241002	104600	1186439690	7080	7080	7080	7080	37
559	20241002	104500	1186177730	7090	7080	7090	7080	303
560	20241002	104400	1184032440	7090	7090	7090	7090	0
561	20241002	104300	1184032440	7090	7090	7090	7090	21
562	20241002	104200	1183883550	7090	7090	7090	7090	1255
563	20241002	104100	1174985600	7090	7090	7090	7090	362
564	20241002	104000	1172419020	7090	7090	7090	7090	9
565	20241002	103900	1172355210	7100	7090	7100	7090	1557
566	20241002	103800	1161305020	7090	7090	7090	7080	328
567	20241002	103700	1158981250	7090	7090	7090	7090	589
568	20241002	103600	1154805240	7100	7100	7100	7100	0
569	20241002	103500	1154805240	7100	7100	7100	7100	160
570	20241002	103400	1153669240	7100	7100	7100	7100	109
571	20241002	103300	1152895340	7100	7100	7100	7100	2
572	20241002	103200	1152881140	7100	7110	7110	7100	252
573	20241002	103100	1151091910	7110	7120	7120	7110	1861
574	20241002	103000	1137843480	7130	7130	7130	7130	20
575	20241002	102900	1137700880	7130	7110	7130	7110	1781
576	20241002	102800	1125031510	7110	7100	7110	7100	2287
577	20241002	102700	1108792450	7090	7090	7090	7090	0
578	20241002	102600	1108792450	7090	7080	7100	7080	809
579	20241002	102500	1103056820	7090	7090	7090	7090	491
580	20241002	102400	1099575630	7100	7090	7100	7090	199
581	20241002	102300	1098164710	7090	7090	7100	7080	2736
582	20241002	102200	1078764800	7090	7080	7100	7080	616
583	20241002	102100	1074397090	7080	7080	7080	7080	185
584	20241002	102000	1073087290	7090	7100	7100	7080	150
585	20241002	101900	1072024240	7100	7090	7100	7080	83
586	20241002	101800	1071436470	7090	7090	7100	7090	210
587	20241002	101700	1069947560	7100	7100	7100	7100	1508
588	20241002	101600	1059240760	7110	7090	7110	7090	3508
589	20241002	101500	1034349800	7080	7080	7080	7080	3
590	20241002	101400	1034328560	7090	7090	7090	7090	0
591	20241002	101300	1034328560	7090	7090	7090	7090	28
592	20241002	101200	1034130040	7090	7080	7090	7080	31
593	20241002	101100	1033910270	7090	7070	7090	7070	4003
594	20241002	101000	1005579680	7080	7080	7080	7080	108
595	20241002	100900	1004815040	7080	7080	7080	7080	56
596	20241002	100800	1004418560	7070	7080	7080	7070	352
597	20241002	100700	1001926440	7080	7080	7080	7080	287
598	20241002	100600	999894480	7090	7080	7090	7080	83
599	20241002	100500	999306710	7090	7080	7090	7080	7
600	20241002	100400	999257100	7090	7080	7090	7080	539
601	20241002	100300	995440680	7070	7060	7070	7060	3024
602	20241002	100200	974073670	7060	7050	7060	7050	371
603	20241002	100100	971454440	7050	7050	7050	7050	320
604	20241002	100000	969198440	7050	7050	7050	7050	67
605	20241002	095900	968726090	7050	7060	7060	7050	100
606	20241002	095800	968021060	7050	7050	7050	7050	745
607	20241002	095700	962768810	7050	7060	7060	7050	295
608	20241002	095600	960688880	7060	7060	7060	7060	6
609	20241002	095500	960646520	7050	7050	7050	7040	1021
610	20241002	095400	953449860	7050	7040	7050	7040	2
611	20241002	095300	953435770	7060	7060	7060	7060	0
612	20241002	095200	953435770	7060	7040	7060	7040	3
613	20241002	095100	953414630	7060	7060	7060	7060	0
614	20241002	095000	953414630	7060	7060	7060	7060	3180
615	20241002	094900	930963830	7060	7050	7060	7050	6000
616	20241002	094800	888620430	7040	7040	7040	7030	1667
617	20241002	094700	876884790	7040	7030	7040	7030	364
618	20241002	094600	874323120	7040	7040	7040	7030	53
619	20241002	094500	873950300	7040	7020	7040	7020	145
620	20241002	094400	872930940	7030	7030	7030	7030	252
621	20241002	094300	871159380	7040	7030	7040	7030	400
622	20241002	094200	868347330	7030	7020	7030	7020	45
623	20241002	094100	868031020	7030	7030	7030	7030	155
624	20241002	094000	866941370	7030	7030	7030	7030	256
625	20241002	093900	865141690	7030	7020	7030	7020	3219
626	20241002	093800	842544260	7020	7020	7020	7010	733
627	20241002	093700	837398640	7020	7020	7020	7010	1784
628	20241002	093600	824886310	7020	7020	7030	7010	2072
629	20241002	093500	810340680	7020	7020	7040	7010	14821
630	20241002	093400	706308300	7020	7030	7040	7010	14326
631	20241002	093300	605688820	7030	7050	7050	7030	3435
632	20241002	093200	581507130	7050	7040	7050	7040	28
633	20241002	093100	581309750	7050	7050	7050	7040	329
634	20241002	093000	578992520	7040	7050	7050	7040	22
635	20241002	092900	578837630	7040	7040	7050	7040	977
636	20241002	092800	571959540	7040	7050	7050	7040	4841
637	20241002	092700	537873880	7050	7040	7050	7040	4776
638	20241002	092600	504250790	7040	7040	7040	7040	347
639	20241002	092500	501807910	7030	7040	7040	7030	467
640	20241002	092400	498521740	7040	7040	7040	7030	451
641	20241002	092300	495346910	7040	7040	7040	7030	288
642	20241002	092200	493320120	7040	7060	7070	7030	13595
643	20241002	092100	397413670	7060	7070	7070	7060	6438
644	20241002	092000	351905030	7080	7070	7080	7070	516
645	20241002	091900	348254800	7080	7090	7090	7070	3212
646	20241002	091800	325514540	7090	7090	7090	7080	198
647	20241002	091700	324112340	7100	7100	7100	7100	20
648	20241002	091600	323970340	7090	7100	7100	7090	1953
649	20241002	091500	310123550	7100	7100	7100	7100	1254
650	20241002	091400	301220150	7110	7090	7110	7090	2081
651	20241002	091300	286434380	7090	7090	7090	7090	57
652	20241002	091200	286030250	7110	7080	7110	7080	2965
653	20241002	091100	265002370	7080	7080	7090	7070	5509
654	20241002	091000	226002520	7080	7090	7090	7080	2667
655	20241002	090900	207098670	7090	7100	7100	7090	23
656	20241002	090800	206935580	7100	7100	7100	7090	331
657	20241002	090700	204585510	7090	7090	7100	7090	3612
658	20241002	090600	178972480	7100	7110	7110	7100	1091
659	20241002	090500	171225370	7110	7120	7130	7100	997
660	20241002	090400	164129570	7130	7110	7140	7100	2161
661	20241002	090300	148744070	7110	7100	7110	7100	1311
662	20241002	090200	139433190	7110	7090	7110	7090	420
663	20241002	090100	136454830	7110	7130	7130	7080	5369
664	20241002	090000	98299300	7130	7070	7170	7070	13889