KissMeData/048410/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	193100	1932089390	19130	19130	19130	19130	1472
3	20241004	193000	1932089390	19130	19130	19130	19130	0
4	20241004	192900	1932089390	19130	19130	19130	19130	0
5	20241004	192800	1932089390	19130	19130	19130	19130	0
6	20241004	192700	1932089390	19130	19130	19130	19130	0
7	20241004	192600	1932089390	19130	19130	19130	19130	0
8	20241004	192500	1932089390	19130	19130	19130	19130	0
9	20241004	192400	1932089390	19130	19130	19130	19130	0
10	20241004	192300	1932089390	19130	19130	19130	19130	0
11	20241004	192200	1932089390	19130	19130	19130	19130	0
12	20241004	192100	1932089390	19130	19130	19130	19130	0
13	20241004	192000	1932089390	19130	19130	19130	19130	0
14	20241004	191900	1932089390	19130	19130	19130	19130	0
15	20241004	191800	1932089390	19130	19130	19130	19130	0
16	20241004	191700	1932089390	19130	19130	19130	19130	0
17	20241004	191600	1932089390	19130	19130	19130	19130	0
18	20241004	191500	1932089390	19130	19130	19130	19130	0
19	20241004	191400	1932089390	19130	19130	19130	19130	0
20	20241004	191300	1932089390	19130	19130	19130	19130	0
21	20241004	191200	1932089390	19130	19130	19130	19130	0
22	20241004	191100	1932089390	19130	19130	19130	19130	0
23	20241004	191000	1932089390	19130	19130	19130	19130	0
24	20241004	190900	1932089390	19130	19130	19130	19130	0
25	20241004	190800	1932089390	19130	19130	19130	19130	0
26	20241004	190700	1932089390	19130	19130	19130	19130	0
27	20241004	190600	1932089390	19130	19130	19130	19130	0
28	20241004	190500	1932089390	19130	19130	19130	19130	0
29	20241004	190400	1932089390	19130	19130	19130	19130	0
30	20241004	190300	1932089390	19130	19130	19130	19130	0
31	20241004	190200	1932089390	19130	19130	19130	19130	0
32	20241004	190100	1932089390	19130	19130	19130	19130	1472
33	20241004	190000	1932089390	19130	19130	19130	19130	0
34	20241004	185900	1932089390	19130	19130	19130	19130	0
35	20241004	185800	1932089390	19130	19130	19130	19130	0
36	20241004	185700	1932089390	19130	19130	19130	19130	0
37	20241004	185600	1932089390	19130	19130	19130	19130	0
38	20241004	185500	1932089390	19130	19130	19130	19130	0
39	20241004	185400	1932089390	19130	19130	19130	19130	0
40	20241004	185300	1932089390	19130	19130	19130	19130	0
41	20241004	185200	1932089390	19130	19130	19130	19130	0
42	20241004	185100	1932089390	19130	19130	19130	19130	0
43	20241004	185000	1932089390	19130	19130	19130	19130	0
44	20241004	184900	1932089390	19130	19130	19130	19130	0
45	20241004	184800	1932089390	19130	19130	19130	19130	0
46	20241004	184700	1932089390	19130	19130	19130	19130	0
47	20241004	184600	1932089390	19130	19130	19130	19130	0
48	20241004	184500	1932089390	19130	19130	19130	19130	0
49	20241004	184400	1932089390	19130	19130	19130	19130	0
50	20241004	184300	1932089390	19130	19130	19130	19130	0
51	20241004	184200	1932089390	19130	19130	19130	19130	0
52	20241004	184100	1932089390	19130	19130	19130	19130	0
53	20241004	184000	1932089390	19130	19130	19130	19130	0
54	20241004	183900	1932089390	19130	19130	19130	19130	0
55	20241004	183800	1932089390	19130	19130	19130	19130	0
56	20241004	183700	1932089390	19130	19130	19130	19130	0
57	20241004	183600	1932089390	19130	19130	19130	19130	0
58	20241004	183500	1932089390	19130	19130	19130	19130	0
59	20241004	183400	1932089390	19130	19130	19130	19130	0
60	20241004	183300	1932089390	19130	19130	19130	19130	0
61	20241004	183200	1932089390	19130	19130	19130	19130	0
62	20241004	183100	1932089390	19130	19130	19130	19130	1472
63	20241004	183000	1932089390	19130	19130	19130	19130	0
64	20241004	182900	1932089390	19130	19130	19130	19130	0
65	20241004	182800	1932089390	19130	19130	19130	19130	0
66	20241004	182700	1932089390	19130	19130	19130	19130	0
67	20241004	182600	1932089390	19130	19130	19130	19130	0
68	20241004	182500	1932089390	19130	19130	19130	19130	0
69	20241004	182400	1932089390	19130	19130	19130	19130	0
70	20241004	182300	1932089390	19130	19130	19130	19130	0
71	20241004	182200	1932089390	19130	19130	19130	19130	0
72	20241004	182100	1932089390	19130	19130	19130	19130	0
73	20241004	182000	1932089390	19130	19130	19130	19130	0
74	20241004	181900	1932089390	19130	19130	19130	19130	0
75	20241004	181800	1932089390	19130	19130	19130	19130	0
76	20241004	181700	1932089390	19130	19130	19130	19130	0
77	20241004	181600	1932089390	19130	19130	19130	19130	0
78	20241004	181500	1932089390	19130	19130	19130	19130	0
79	20241004	181400	1932089390	19130	19130	19130	19130	0
80	20241004	181300	1932089390	19130	19130	19130	19130	0
81	20241004	181200	1932089390	19130	19130	19130	19130	0
82	20241004	181100	1932089390	19130	19130	19130	19130	0
83	20241004	181000	1932089390	19130	19130	19130	19130	0
84	20241004	180900	1932089390	19130	19130	19130	19130	0
85	20241004	180800	1932089390	19130	19130	19130	19130	0
86	20241004	180700	1932089390	19130	19130	19130	19130	0
87	20241004	180600	1932089390	19130	19130	19130	19130	0
88	20241004	180500	1932089390	19130	19130	19130	19130	0
89	20241004	180400	1932089390	19130	19130	19130	19130	0
90	20241004	180300	1932089390	19130	19130	19130	19130	0
91	20241004	180200	1932089390	19130	19130	19130	19130	0
92	20241004	180100	1932089390	19130	19130	19130	19130	1472
93	20241004	180000	1932089390	19130	19130	19130	19130	0
94	20241004	175900	1932089390	19130	19130	19130	19130	0
95	20241004	175800	1932089390	19130	19130	19130	19130	0
96	20241004	175700	1932089390	19130	19130	19130	19130	0
97	20241004	175600	1932089390	19130	19130	19130	19130	0
98	20241004	175500	1932089390	19130	19130	19130	19130	0
99	20241004	175400	1932089390	19130	19130	19130	19130	0
100	20241004	175300	1932089390	19130	19130	19130	19130	0
101	20241004	175200	1932089390	19130	19130	19130	19130	0
102	20241004	175100	1932089390	19130	19130	19130	19130	0
103	20241004	175000	1932089390	19130	19130	19130	19130	0
104	20241004	174900	1932089390	19130	19130	19130	19130	0
105	20241004	174800	1932089390	19130	19130	19130	19130	0
106	20241004	174700	1932089390	19130	19130	19130	19130	0
107	20241004	174600	1932089390	19130	19130	19130	19130	0
108	20241004	174500	1932089390	19130	19130	19130	19130	0
109	20241004	174400	1932089390	19130	19130	19130	19130	0
110	20241004	174300	1932089390	19130	19130	19130	19130	0
111	20241004	174200	1932089390	19130	19130	19130	19130	0
112	20241004	174100	1932089390	19130	19130	19130	19130	0
113	20241004	174000	1932089390	19130	19130	19130	19130	0
114	20241004	173900	1932089390	19130	19130	19130	19130	0
115	20241004	173800	1932089390	19130	19130	19130	19130	0
116	20241004	173700	1932089390	19130	19130	19130	19130	0
117	20241004	173600	1932089390	19130	19130	19130	19130	0
118	20241004	173500	1932089390	19130	19130	19130	19130	0
119	20241004	173400	1932089390	19130	19130	19130	19130	0
120	20241004	173300	1932089390	19130	19130	19130	19130	0
121	20241004	173200	1932089390	19130	19130	19130	19130	0
122	20241004	173100	1932089390	19130	19130	19130	19130	1472
123	20241004	173000	1932089390	19130	19130	19130	19130	0
124	20241004	172900	1932089390	19130	19130	19130	19130	0
125	20241004	172800	1932089390	19130	19130	19130	19130	0
126	20241004	172700	1932089390	19130	19130	19130	19130	0
127	20241004	172600	1932089390	19130	19130	19130	19130	0
128	20241004	172500	1932089390	19130	19130	19130	19130	0
129	20241004	172400	1932089390	19130	19130	19130	19130	0
130	20241004	172300	1932089390	19130	19130	19130	19130	0
131	20241004	172200	1932089390	19130	19130	19130	19130	0
132	20241004	172100	1932089390	19130	19130	19130	19130	0
133	20241004	172000	1932089390	19130	19130	19130	19130	0
134	20241004	171900	1932089390	19130	19130	19130	19130	0
135	20241004	171800	1932089390	19130	19130	19130	19130	0
136	20241004	171700	1932089390	19130	19130	19130	19130	0
137	20241004	171600	1932089390	19130	19130	19130	19130	0
138	20241004	171500	1932089390	19130	19130	19130	19130	0
139	20241004	171400	1932089390	19130	19130	19130	19130	0
140	20241004	171300	1932089390	19130	19130	19130	19130	0
141	20241004	171200	1932089390	19130	19130	19130	19130	0
142	20241004	171100	1932089390	19130	19130	19130	19130	0
143	20241004	171000	1932089390	19130	19130	19130	19130	0
144	20241004	170900	1932089390	19130	19130	19130	19130	0
145	20241004	170800	1932089390	19130	19130	19130	19130	0
146	20241004	170700	1932089390	19130	19130	19130	19130	0
147	20241004	170600	1932089390	19130	19130	19130	19130	0
148	20241004	170500	1932089390	19130	19130	19130	19130	0
149	20241004	170400	1932089390	19130	19130	19130	19130	0
150	20241004	170300	1932089390	19130	19130	19130	19130	0
151	20241004	170200	1932089390	19130	19130	19130	19130	0
152	20241004	170100	1932089390	19130	19130	19130	19130	1472
153	20241004	170000	1932089390	19130	19130	19130	19130	0
154	20241004	165900	1932089390	19130	19130	19130	19130	0
155	20241004	165800	1932089390	19130	19130	19130	19130	0
156	20241004	165700	1932089390	19130	19130	19130	19130	0
157	20241004	165600	1932089390	19130	19130	19130	19130	0
158	20241004	165500	1932089390	19130	19130	19130	19130	0
159	20241004	165400	1932089390	19130	19130	19130	19130	0
160	20241004	165300	1932089390	19130	19130	19130	19130	0
161	20241004	165200	1932089390	19130	19130	19130	19130	0
162	20241004	165100	1932089390	19130	19130	19130	19130	0
163	20241004	165000	1932089390	19130	19130	19130	19130	0
164	20241004	164900	1932089390	19130	19130	19130	19130	0
165	20241004	164800	1932089390	19130	19130	19130	19130	0
166	20241004	164700	1932089390	19130	19130	19130	19130	0
167	20241004	164600	1932089390	19130	19130	19130	19130	0
168	20241004	164500	1932089390	19130	19130	19130	19130	0
169	20241004	164400	1932089390	19130	19130	19130	19130	0
170	20241004	164300	1932089390	19130	19130	19130	19130	0
171	20241004	164200	1932089390	19130	19130	19130	19130	0
172	20241004	164100	1932089390	19130	19130	19130	19130	0
173	20241004	164000	1932089390	19130	19130	19130	19130	0
174	20241004	163900	1932089390	19130	19130	19130	19130	0
175	20241004	163800	1932089390	19130	19130	19130	19130	0
176	20241004	163700	1932089390	19130	19130	19130	19130	0
177	20241004	163600	1932089390	19130	19130	19130	19130	0
178	20241004	163500	1932089390	19130	19130	19130	19130	0
179	20241004	163400	1932089390	19130	19130	19130	19130	0
180	20241004	163300	1932089390	19130	19130	19130	19130	0
181	20241004	163200	1932089390	19130	19130	19130	19130	0
182	20241004	163100	1932089390	19130	19130	19130	19130	1472
183	20241004	163000	1932089390	19130	19130	19130	19130	0
184	20241004	162900	1932089390	19130	19130	19130	19130	0
185	20241004	162800	1932089390	19130	19130	19130	19130	0
186	20241004	162700	1932089390	19130	19130	19130	19130	0
187	20241004	162600	1932089390	19130	19130	19130	19130	0
188	20241004	162500	1932089390	19130	19130	19130	19130	0
189	20241004	162400	1932089390	19130	19130	19130	19130	0
190	20241004	162300	1932089390	19130	19130	19130	19130	0
191	20241004	162200	1932089390	19130	19130	19130	19130	0
192	20241004	162100	1932089390	19130	19130	19130	19130	0
193	20241004	162000	1932089390	19130	19130	19130	19130	0
194	20241004	161900	1932089390	19130	19130	19130	19130	0
195	20241004	161800	1932089390	19130	19130	19130	19130	0
196	20241004	161700	1932089390	19130	19130	19130	19130	0
197	20241004	161600	1932089390	19130	19130	19130	19130	0
198	20241004	161500	1932089390	19130	19130	19130	19130	0
199	20241004	161400	1932089390	19130	19130	19130	19130	0
200	20241004	161300	1932089390	19130	19130	19130	19130	0
201	20241004	161200	1932089390	19130	19130	19130	19130	0
202	20241004	161100	1932089390	19130	19130	19130	19130	0
203	20241004	161000	1932089390	19130	19130	19130	19130	0
204	20241004	160900	1932089390	19130	19130	19130	19130	0
205	20241004	160800	1932089390	19130	19130	19130	19130	0
206	20241004	160700	1932089390	19130	19130	19130	19130	0
207	20241004	160600	1932089390	19130	19130	19130	19130	0
208	20241004	160500	1932089390	19130	19130	19130	19130	0
209	20241004	160400	1932089390	19130	19130	19130	19130	0
210	20241004	160300	1932089390	19130	19130	19130	19130	0
211	20241004	160200	1932089390	19130	19130	19130	19130	0
212	20241004	160100	1932089390	19130	19130	19130	19130	1472
213	20241004	160000	1932089390	19130	19130	19130	19130	0
214	20241004	155900	1932089390	19130	19130	19130	19130	0
215	20241004	155800	1932089390	19130	19130	19130	19130	0
216	20241004	155700	1932089390	19130	19130	19130	19130	0
217	20241004	155600	1932089390	19130	19130	19130	19130	0
218	20241004	155500	1932089390	19130	19130	19130	19130	0
219	20241004	155400	1932089390	19130	19130	19130	19130	0
220	20241004	155300	1932089390	19130	19130	19130	19130	0
221	20241004	155200	1932089390	19130	19130	19130	19130	0
222	20241004	155100	1932089390	19130	19130	19130	19130	0
223	20241004	155000	1932089390	19130	19130	19130	19130	0
224	20241004	154900	1932089390	19130	19130	19130	19130	0
225	20241004	154800	1932089390	19130	19130	19130	19130	0
226	20241004	154700	1932089390	19130	19130	19130	19130	0
227	20241004	154600	1932089390	19130	19130	19130	19130	0
228	20241004	154500	1932089390	19130	19130	19130	19130	0
229	20241004	154400	1932089390	19130	19130	19130	19130	0
230	20241004	154300	1932089390	19130	19130	19130	19130	0
231	20241004	154200	1932089390	19130	19130	19130	19130	0
232	20241004	154100	1932089390	19130	19130	19130	19130	0
233	20241004	154000	1932089390	19130	19130	19130	19130	0
234	20241004	153900	1932089390	19130	19130	19130	19130	0
235	20241004	153800	1932089390	19130	19130	19130	19130	0
236	20241004	153700	1932089390	19130	19130	19130	19130	0
237	20241004	153600	1932089390	19130	19130	19130	19130	0
238	20241004	153500	1932089390	19130	19130	19130	19130	0
239	20241004	153400	1932089390	19130	19130	19130	19130	0
240	20241004	153300	1932089390	19130	19130	19130	19130	0
241	20241004	153200	1932089390	19130	19130	19130	19130	0
242	20241004	153100	1932089390	19130	19130	19130	19130	1472
243	20241004	153000	1932089390	19130	19130	19130	19130	1472
244	20241004	152900	1903930030	19210	19210	19210	19210	0
245	20241004	152800	1903930030	19210	19210	19210	19210	0
246	20241004	152700	1903930030	19210	19210	19210	19210	0
247	20241004	152600	1903930030	19210	19210	19210	19210	0
248	20241004	152500	1903930030	19210	19210	19210	19210	0
249	20241004	152400	1903930030	19210	19210	19210	19210	0
250	20241004	152300	1903930030	19210	19210	19210	19210	0
251	20241004	152200	1903930030	19210	19210	19210	19210	0
252	20241004	152100	1903930030	19210	19210	19210	19210	0
253	20241004	152000	1903930030	19210	19210	19210	19210	0
254	20241004	151900	1903930030	19210	19120	19210	19120	981
255	20241004	151800	1885119160	19140	19120	19140	19120	337
256	20241004	151700	1878673440	19120	19120	19130	19120	437
257	20241004	151600	1870317670	19130	19120	19130	19120	109
258	20241004	151500	1868233560	19130	19130	19130	19130	411
259	20241004	151400	1860371130	19130	19130	19130	19130	122
260	20241004	151300	1858037270	19130	19130	19140	19130	120
261	20241004	151200	1855741540	19130	19120	19130	19120	103
262	20241004	151100	1853772150	19120	19120	19130	19120	252
263	20241004	151000	1848952630	19110	19110	19110	19110	44
264	20241004	150900	1848111790	19120	19130	19130	19120	71
265	20241004	150800	1846754060	19170	19130	19170	19130	101
266	20241004	150700	1844821890	19130	19140	19140	19130	4
267	20241004	150600	1844745350	19110	19130	19130	19110	1250
268	20241004	150500	1820847460	19130	19180	19180	19130	67
269	20241004	150400	1819564700	19130	19130	19180	19130	253
270	20241004	150300	1814724760	19130	19140	19140	19130	51
271	20241004	150200	1813749120	19130	19130	19130	19130	0
272	20241004	150100	1813749120	19130	19130	19130	19130	250
273	20241004	150000	1808966620	19130	19130	19130	19130	58
274	20241004	145900	1807857080	19200	19200	19200	19200	0
275	20241004	145800	1807857080	19200	19200	19200	19200	0
276	20241004	145700	1807857080	19200	19130	19200	19130	574
277	20241004	145600	1796845360	19180	19130	19180	19130	2
278	20241004	145500	1796807050	19120	19120	19120	19120	20
279	20241004	145400	1796424650	19130	19120	19130	19120	576
280	20241004	145300	1785406470	19130	19160	19180	19130	274
281	20241004	145200	1780164760	19160	19160	19160	19160	1
282	20241004	145100	1780145600	19130	19150	19150	19130	1169
283	20241004	145000	1757768100	19150	19160	19160	19150	125
284	20241004	144900	1755373830	19160	19150	19160	19150	672
285	20241004	144800	1742499310	19160	19160	19160	19160	269
286	20241004	144700	1737345270	19180	19180	19180	19180	46
287	20241004	144600	1736462990	19180	19180	19180	19180	44
288	20241004	144500	1735619070	19180	19180	19180	19180	5
289	20241004	144400	1735523170	19180	19170	19180	19170	220
290	20241004	144300	1731303960	19170	19160	19170	19160	6
291	20241004	144200	1731188950	19160	19150	19160	19150	28
292	20241004	144100	1730652500	19160	19160	19160	19160	64
293	20241004	144000	1729426260	19160	19160	19160	19160	329
294	20241004	143900	1723122620	19160	19160	19170	19160	355
295	20241004	143800	1716317450	19170	19170	19170	19170	0
296	20241004	143700	1716317450	19170	19170	19170	19170	0
297	20241004	143600	1716317450	19170	19170	19170	19170	51
298	20241004	143500	1715339780	19180	19180	19180	19180	14
299	20241004	143400	1715071260	19180	19180	19180	19180	2
300	20241004	143300	1715032900	19170	19170	19170	19170	10
301	20241004	143200	1714841200	19170	19170	19170	19170	0
302	20241004	143100	1714841200	19170	19170	19170	19170	6
303	20241004	143000	1714726180	19170	19170	19170	19170	3
304	20241004	142900	1714668670	19170	19170	19170	19170	2
305	20241004	142800	1714630330	19170	19170	19170	19170	0
306	20241004	142700	1714630330	19170	19170	19170	19170	50
307	20241004	142600	1713671830	19180	19180	19180	19180	3
308	20241004	142500	1713614290	19170	19170	19170	19170	0
309	20241004	142400	1713614290	19170	19140	19170	19140	143
310	20241004	142300	1710873150	19160	19160	19160	19160	250
311	20241004	142200	1706083150	19160	19160	19160	19160	10
312	20241004	142100	1705891550	19140	19140	19140	19140	7
313	20241004	142000	1705757570	19130	19140	19140	19130	16
314	20241004	141900	1705451470	19130	19130	19130	19130	500
315	20241004	141800	1695886470	19130	19140	19140	19130	104
316	20241004	141700	1693896930	19130	19130	19130	19130	0
317	20241004	141600	1693896930	19130	19140	19140	19130	158
318	20241004	141500	1690873860	19140	19140	19140	19130	123
319	20241004	141400	1688520640	19140	19140	19140	19140	31
320	20241004	141300	1687927300	19140	19140	19140	19140	30
321	20241004	141200	1687353100	19140	19140	19140	19140	250
322	20241004	141100	1682568100	19140	19150	19150	19140	261
323	20241004	141000	1677571930	19150	19150	19150	19150	55
324	20241004	140900	1676518680	19150	19160	19160	19150	276
325	20241004	140800	1671233020	19160	19160	19160	19160	0
326	20241004	140700	1671233020	19160	19160	19160	19160	67
327	20241004	140600	1669949300	19160	19160	19160	19160	84
328	20241004	140500	1668339860	19160	19160	19160	19160	0
329	20241004	140400	1668339860	19160	19160	19160	19160	192
330	20241004	140300	1664661140	19170	19160	19170	19160	143
331	20241004	140200	1661920260	19160	19160	19160	19160	14
332	20241004	140100	1661652020	19160	19160	19160	19160	0
333	20241004	140000	1661652020	19160	19160	19160	19160	0
334	20241004	135900	1661652020	19160	19150	19160	19140	18
335	20241004	135800	1661307310	19160	19150	19160	19150	99
336	20241004	135700	1659411450	19140	19140	19150	19140	31
337	20241004	135600	1658818100	19140	19150	19150	19140	115
338	20241004	135500	1656616980	19150	19150	19150	19150	50
339	20241004	135400	1655659480	19160	19160	19160	19160	0
340	20241004	135300	1655659480	19160	19160	19160	19160	0
341	20241004	135200	1655659480	19160	19160	19160	19160	2
342	20241004	135100	1655621160	19160	19170	19170	19160	16
343	20241004	135000	1655314590	19170	19170	19170	19170	1
344	20241004	134900	1655295420	19170	19170	19170	19170	0
345	20241004	134800	1655295420	19170	19180	19180	19170	13
346	20241004	134700	1655046200	19170	19180	19180	19170	2
347	20241004	134600	1655007850	19180	19180	19180	19180	1
348	20241004	134500	1654988670	19170	19170	19170	19170	11
349	20241004	134400	1654777800	19180	19180	19180	19180	3
350	20241004	134300	1654720260	19180	19180	19180	19180	1
351	20241004	134200	1654701080	19180	19180	19180	19180	29
352	20241004	134100	1654144860	19200	19200	19200	19200	0
353	20241004	134000	1654144860	19200	19200	19200	19200	20
354	20241004	133900	1653760860	19200	19200	19200	19200	0
355	20241004	133800	1653760860	19200	19190	19200	19180	9
356	20241004	133700	1653588190	19190	19200	19200	19190	209
357	20241004	133600	1649575870	19210	19210	19210	19210	3
358	20241004	133500	1649518240	19210	19210	19210	19210	0
359	20241004	133400	1649518240	19210	19210	19210	19210	0
360	20241004	133300	1649518240	19210	19210	19210	19210	15
361	20241004	133200	1649230090	19210	19210	19210	19210	89
362	20241004	133100	1647520400	19210	19210	19210	19210	202
363	20241004	133000	1643639980	19210	19220	19220	19210	97
364	20241004	132900	1641775860	19220	19220	19220	19220	447
365	20241004	132800	1633184520	19200	19200	19200	19200	1
366	20241004	132700	1633165320	19200	19210	19210	19200	177
367	20241004	132600	1629765240	19210	19210	19210	19210	0
368	20241004	132500	1629765240	19210	19200	19210	19200	80
369	20241004	132400	1628229080	19200	19200	19200	19200	0
370	20241004	132300	1628229080	19200	19200	19200	19200	5
371	20241004	132200	1628133080	19200	19200	19200	19200	14
372	20241004	132100	1627864280	19220	19220	19220	19220	0
373	20241004	132000	1627864280	19220	19220	19220	19220	0
374	20241004	131900	1627864280	19220	19220	19220	19220	0
375	20241004	131800	1627864280	19220	19210	19220	19210	176
376	20241004	131700	1624481590	19180	19180	19180	19180	17
377	20241004	131600	1624155530	19230	19230	19230	19230	0
378	20241004	131500	1624155530	19230	19230	19230	19230	2
379	20241004	131400	1624117070	19180	19180	19180	19180	10
380	20241004	131300	1623925270	19220	19220	19220	19220	0
381	20241004	131200	1623925270	19220	19220	19220	19220	128
382	20241004	131100	1621465110	19230	19220	19230	19220	7
383	20241004	131000	1621330560	19220	19220	19220	19220	21
384	20241004	130900	1620926940	19220	19220	19220	19220	116
385	20241004	130800	1618697420	19220	19220	19220	19220	81
386	20241004	130700	1617140600	19150	19150	19150	19150	0
387	20241004	130600	1617140600	19150	19220	19220	19150	126
388	20241004	130500	1614719230	19220	19220	19220	19220	123
389	20241004	130400	1612355170	19220	19200	19220	19200	300
390	20241004	130300	1606591750	19200	19200	19200	19200	78
391	20241004	130200	1605094150	19190	19140	19190	19140	6
392	20241004	130100	1604979210	19140	19160	19200	19140	125
393	20241004	130000	1602581750	19210	19210	19210	19210	105
394	20241004	125900	1600564700	19210	19220	19220	19210	42
395	20241004	125800	1599757870	19220	19210	19220	19200	108
396	20241004	125700	1597683450	19210	19210	19210	19210	80
397	20241004	125600	1596146650	19220	19220	19220	19220	0
398	20241004	125500	1596146650	19220	19220	19220	19220	0
399	20241004	125400	1596146650	19220	19220	19220	19220	0
400	20241004	125300	1596146650	19220	19220	19220	19220	10
401	20241004	125200	1595954450	19220	19220	19220	19220	0
402	20241004	125100	1595954450	19220	19230	19230	19220	10
403	20241004	125000	1595762170	19230	19230	19230	19230	47
404	20241004	124900	1594858360	19230	19140	19230	19130	573
405	20241004	124800	1583853630	19240	19240	19240	19240	0
406	20241004	124700	1583853630	19240	19180	19240	19180	100
407	20241004	124600	1581929880	19140	19140	19140	19140	0
408	20241004	124500	1581929880	19140	19180	19180	19140	277
409	20241004	124400	1576626530	19180	19180	19180	19180	4
410	20241004	124300	1576549810	19150	19200	19200	19150	62
411	20241004	124200	1575361270	19200	19200	19200	19200	1
412	20241004	124100	1575342070	19230	19210	19230	19200	81
413	20241004	124000	1573786510	19240	19240	19240	19240	187
414	20241004	123900	1570188630	19240	19240	19240	19240	128
415	20241004	123800	1567725910	19240	19240	19240	19240	7
416	20241004	123700	1567591230	19240	19240	19250	19240	65
417	20241004	123600	1566340560	19240	19240	19240	19240	22
418	20241004	123500	1565917280	19240	19240	19240	19240	41
419	20241004	123400	1565128440	19250	19250	19250	19250	1
420	20241004	123300	1565109190	19240	19240	19240	19240	325
421	20241004	123200	1558856190	19240	19240	19250	19240	103
422	20241004	123100	1556874460	19240	19240	19240	19240	171
423	20241004	123000	1553584420	19240	19250	19250	19240	400
424	20241004	122900	1545888410	19240	19240	19240	19230	477
425	20241004	122800	1536712870	19220	19240	19240	19220	317
426	20241004	122700	1530617730	19240	19180	19240	19180	60
427	20241004	122600	1529466870	19180	19180	19180	19180	152
428	20241004	122500	1526551510	19180	19180	19180	19180	8
429	20241004	122400	1526398070	19150	19150	19150	19150	0
430	20241004	122300	1526398070	19150	19150	19150	19150	85
431	20241004	122200	1524770320	19150	19150	19150	19150	0
432	20241004	122100	1524770320	19150	19200	19200	19150	200
433	20241004	122000	1520939920	19200	19200	19200	19200	0
434	20241004	121900	1520939920	19200	19210	19240	19200	322
435	20241004	121800	1514749520	19240	19240	19240	19240	110
436	20241004	121700	1512633120	19210	19210	19210	19210	0
437	20241004	121600	1512633120	19210	19250	19250	19210	9
438	20241004	121500	1512459950	19250	19250	19250	19250	0
439	20241004	121400	1512459950	19250	19250	19250	19250	0
440	20241004	121300	1512459950	19250	19250	19250	19250	1
441	20241004	121200	1512440700	19250	19250	19250	19250	6
442	20241004	121100	1512325200	19240	19220	19240	19220	87
443	20241004	121000	1510651460	19250	19250	19250	19250	80
444	20241004	120900	1509111460	19250	19250	19250	19250	0
445	20241004	120800	1509111460	19250	19250	19250	19250	7
446	20241004	120700	1508976710	19250	19240	19250	19240	266
447	20241004	120600	1503856220	19250	19250	19250	19250	386
448	20241004	120500	1496425720	19250	19200	19250	19200	2127
449	20241004	120400	1455559380	19200	19190	19200	19190	1687
450	20241004	120300	1423169020	19200	19200	19200	19190	103
451	20241004	120200	1421191520	19200	19200	19200	19200	1
452	20241004	120100	1421172320	19200	19200	19200	19200	21
453	20241004	120000	1420769120	19200	19200	19200	19200	1
454	20241004	115900	1420749920	19200	19200	19200	19200	2
455	20241004	115800	1420711520	19190	19190	19190	19190	10
456	20241004	115700	1420519620	19190	19190	19190	19190	51
457	20241004	115600	1419540930	19190	19190	19190	19190	210
458	20241004	115500	1415511030	19200	19190	19200	19190	2
459	20241004	115400	1415472640	19190	19190	19190	19190	50
460	20241004	115300	1414513140	19190	19190	19190	19190	97
461	20241004	115200	1412651710	19190	19190	19190	19190	90
462	20241004	115100	1410924610	19190	19190	19190	19190	22
463	20241004	115000	1410502430	19190	19190	19190	19190	200
464	20241004	114900	1406664430	19200	19200	19200	19200	80
465	20241004	114800	1405128430	19200	19200	19200	19200	6
466	20241004	114700	1405013230	19200	19200	19200	19200	1
467	20241004	114600	1404994030	19190	19190	19190	19190	157
468	20241004	114500	1401981200	19190	19190	19190	19190	1
469	20241004	114400	1401962010	19190	19190	19190	19190	11
470	20241004	114300	1401750920	19190	19190	19190	19190	0
471	20241004	114200	1401750920	19190	19190	19200	19190	277
472	20241004	114100	1396435280	19190	19190	19190	19190	0
473	20241004	114000	1396435280	19190	19190	19190	19190	0
474	20241004	113900	1396435280	19190	19190	19190	19190	96
475	20241004	113800	1394593040	19190	19190	19190	19190	75
476	20241004	113700	1393153790	19200	19190	19200	19190	29
477	20241004	113600	1392597140	19190	19190	19190	19190	13
478	20241004	113500	1392347670	19190	19190	19190	19190	200
479	20241004	113400	1388509670	19130	19190	19190	19130	1031
480	20241004	113300	1368761940	19200	19200	19200	19200	1
481	20241004	113200	1368742740	19190	19200	19200	19190	108
482	20241004	113100	1366670190	19200	19180	19200	19180	1339
483	20241004	113000	1340969490	19190	19190	19190	19190	7
484	20241004	112900	1340835160	19180	19190	19190	19180	203
485	20241004	112800	1336941590	19190	19180	19190	19180	7
486	20241004	112700	1336807290	19190	19140	19190	19140	11
487	20241004	112600	1336596700	19140	19150	19150	19140	165
488	20241004	112500	1333438590	19190	19190	19190	19190	0
489	20241004	112400	1333438590	19190	19200	19200	19190	217
490	20241004	112300	1329274340	19190	19190	19190	19190	165
491	20241004	112200	1326107990	19190	19180	19190	19180	131
492	20241004	112100	1323595390	19190	19190	19190	19190	2
493	20241004	112000	1323557010	19130	19130	19130	19130	0
494	20241004	111900	1323557010	19130	19130	19130	19130	336
495	20241004	111800	1317129330	19130	19220	19220	19130	3
496	20241004	111700	1317071850	19110	19220	19220	19110	932
497	20241004	111600	1299225470	19230	19220	19230	19220	69
498	20241004	111500	1297898880	19220	19210	19220	19210	157
499	20241004	111400	1294882140	19220	19220	19220	19220	1
500	20241004	111300	1294862920	19160	19230	19230	19160	239
501	20241004	111200	1290283120	19220	19230	19230	19210	224
502	20241004	111100	1285977170	19240	19240	19240	19240	0
503	20241004	111000	1285977170	19240	19240	19240	19240	0
504	20241004	110900	1285977170	19240	19240	19240	19160	204
505	20241004	110800	1282063680	19190	19200	19240	19190	44
506	20241004	110700	1281219260	19240	19250	19250	19240	276
507	20241004	110600	1275908220	19260	19250	19260	19250	107
508	20241004	110500	1273848200	19260	19260	19260	19260	0
509	20241004	110400	1273848200	19260	19190	19260	19190	365
510	20241004	110300	1266838460	19190	19190	19190	19190	31
511	20241004	110200	1266243570	19260	19260	19260	19260	0
512	20241004	110100	1266243570	19260	19260	19260	19260	54
513	20241004	110000	1265203530	19280	19280	19280	19280	80
514	20241004	105900	1263661130	19270	19260	19270	19260	300
515	20241004	105800	1257882360	19260	19260	19260	19260	30
516	20241004	105700	1257304560	19260	19250	19260	19250	170
517	20241004	105600	1254030440	19260	19250	19260	19250	20
518	20241004	105500	1253645300	19240	19210	19240	19210	105
519	20241004	105400	1251627140	19200	19200	19200	19200	0
520	20241004	105300	1251627140	19200	19200	19240	19200	260
521	20241004	105200	1246632260	19200	19170	19200	19170	210
522	20241004	105100	1242602300	19170	19190	19190	19170	448
523	20241004	105000	1234010020	19190	19190	19190	19180	66
524	20241004	104900	1232743980	19200	19200	19200	19200	22
525	20241004	104800	1232321580	19220	19220	19220	19220	1
526	20241004	104700	1232302360	19220	19230	19230	19180	813
527	20241004	104600	1216700020	19230	19230	19230	19230	26
528	20241004	104500	1216200040	19230	19230	19230	19230	3
529	20241004	104400	1216142350	19240	19240	19240	19240	1
530	20241004	104300	1216123110	19250	19250	19260	19250	1683
531	20241004	104200	1183725350	19260	19260	19260	19260	107
532	20241004	104100	1181664530	19280	19270	19280	19260	642
533	20241004	104000	1169295150	19260	19270	19270	19260	129
534	20241004	103900	1166810320	19280	19280	19280	19280	0
535	20241004	103800	1166810320	19280	19280	19280	19280	26
536	20241004	103700	1166309040	19270	19280	19280	19270	461
537	20241004	103600	1157421460	19290	19280	19290	19280	386
538	20241004	103500	1149979340	19280	19280	19290	19280	1133
539	20241004	103400	1128135080	19280	19290	19290	19280	183
540	20241004	103300	1124606010	19290	19290	19290	19280	365
541	20241004	103200	1117565210	19280	19250	19280	19250	1568
542	20241004	103100	1087356760	19260	19240	19260	19230	894
543	20241004	103000	1070145450	19230	19240	19240	19230	201
544	20241004	102900	1066280210	19240	19230	19240	19230	104
545	20241004	102800	1064280260	19210	19230	19230	19210	388
546	20241004	102700	1056824860	19230	19230	19230	19230	156
547	20241004	102600	1053824980	19230	19230	19230	19230	224
548	20241004	102500	1049517460	19240	19200	19240	19190	96
549	20241004	102400	1047674670	19190	19190	19190	19190	0
550	20241004	102300	1047674670	19190	19260	19270	19190	243
551	20241004	102200	1042993100	19270	19270	19270	19200	185
552	20241004	102100	1039428220	19280	19290	19290	19280	11
553	20241004	102000	1039216120	19180	19280	19290	19180	625
554	20241004	101900	1027203730	19290	19280	19290	19280	110
555	20241004	101800	1025082830	19280	19290	19290	19280	52
556	20241004	101700	1024079760	19300	19300	19310	19290	501
557	20241004	101600	1014410920	19310	19310	19310	19310	305
558	20241004	101500	1008521370	19310	19280	19310	19270	533
559	20241004	101400	998234050	19280	19280	19300	19240	503
560	20241004	101300	988533750	19290	19240	19290	19240	399
561	20241004	101200	980853580	19240	19260	19300	19240	117
562	20241004	101100	978600990	19320	19240	19350	19240	3829
563	20241004	101000	904821530	19240	19220	19240	19220	942
564	20241004	100900	886705330	19220	19230	19230	19220	70
565	20241004	100800	885359730	19230	19230	19230	19220	269
566	20241004	100700	880188960	19230	19190	19230	19190	1618
567	20241004	100600	849118110	19190	19170	19190	19170	237
568	20241004	100500	844572320	19170	19170	19170	19130	229
569	20241004	100400	840190100	19170	19170	19170	19170	0
570	20241004	100300	840190100	19170	19170	19200	19170	664
571	20241004	100200	827453240	19190	19180	19190	19180	319
572	20241004	100100	821334800	19190	19190	19190	19190	217
573	20241004	100000	817170570	19200	19230	19230	19200	647
574	20241004	095900	804739880	19220	19200	19220	19200	1151
575	20241004	095800	782623360	19200	19200	19200	19200	190
576	20241004	095700	778975360	19200	19190	19200	19190	1030
577	20241004	095600	759203530	19180	19140	19180	19140	868
578	20241004	095500	742564060	19140	19140	19150	19140	427
579	20241004	095400	734390470	19140	19160	19160	19140	581
580	20241004	095300	723265790	19170	19130	19170	19130	1173
581	20241004	095200	700809930	19130	19120	19130	19120	439
582	20241004	095100	692414540	19120	19120	19120	19120	293
583	20241004	095000	686812380	19120	19130	19130	19120	264
584	20241004	094900	681763700	19130	19130	19130	19130	148
585	20241004	094800	678932460	19130	19120	19130	19120	596
586	20241004	094700	667536440	19120	19120	19120	19120	576
587	20241004	094600	656523320	19120	19120	19130	19120	498
588	20241004	094500	647001290	19110	19100	19120	19100	1225
589	20241004	094400	623581790	19070	19110	19120	19070	103
590	20241004	094300	621613630	19120	19120	19120	19120	1
591	20241004	094200	621594510	19130	19130	19130	19120	534
592	20241004	094100	611383520	19120	19090	19120	19060	241
593	20241004	094000	606780840	19120	19130	19130	19090	1385
594	20241004	093900	580314900	19120	19110	19130	19110	821
595	20241004	093800	564616680	19110	19060	19110	19060	1412
596	20241004	093700	537679450	19070	19060	19070	19050	1264
597	20241004	093600	513586640	19060	19050	19060	19050	75
598	20241004	093500	512157470	19060	19050	19060	19050	210
599	20241004	093400	508155470	19050	19050	19060	19050	436
600	20241004	093300	499849570	19030	19050	19060	19030	1509
601	20241004	093200	471115210	19050	19050	19050	19030	135
602	20241004	093100	468543800	19030	19060	19070	19020	338
603	20241004	093000	462102230	19070	19070	19070	19070	80
604	20241004	092900	460576630	19070	19020	19070	19020	304
605	20241004	092800	454784350	19070	19050	19070	19020	742
606	20241004	092700	440661100	19100	19010	19100	19010	1675
607	20241004	092600	408752690	19010	18950	19010	18950	853
608	20241004	092500	392554910	18980	18940	18980	18940	330
609	20241004	092400	386295390	18940	18940	18940	18930	430
610	20241004	092300	378152490	18940	18860	18940	18860	688
611	20241004	092200	365129620	18860	18870	18930	18850	842
612	20241004	092100	349250660	18860	18930	18930	18860	455
613	20241004	092000	340651870	18930	18930	18930	18890	147
614	20241004	091900	337873720	18880	18880	18880	18880	26
615	20241004	091800	337382840	18930	18880	18930	18880	4
616	20241004	091700	337307170	18880	18930	18930	18880	169
617	20241004	091600	334114220	18930	18940	18940	18830	233
618	20241004	091500	329723520	18930	18850	18940	18820	1271
619	20241004	091400	305735150	18970	18940	18970	18850	236
620	20241004	091300	301264830	18850	18850	18850	18840	713
621	20241004	091200	287824810	18840	18850	18850	18840	500
622	20241004	091100	278404000	18840	18850	18860	18840	453
623	20241004	091000	269865280	18850	18900	18990	18830	499
624	20241004	090900	260449340	18890	18900	19000	18890	303
625	20241004	090800	254712710	19000	19000	19000	18890	491
626	20241004	090700	245384910	18990	18940	19010	18830	811
627	20241004	090600	229994570	18940	18910	19000	18910	1587
628	20241004	090500	199881330	18930	18880	18930	18790	2316
629	20241004	090400	156249750	18880	18770	18880	18770	2042
630	20241004	090300	117846490	18790	18740	18790	18730	388
631	20241004	090200	110574160	18730	18870	18870	18710	2817
632	20241004	090100	57696390	18870	18890	18890	18780	1096
633	20241004	090000	37085580	18890	18890	18900	18810	1859