KissMeData/265520/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	210100	2573288220	18950	18950	18950	18950	988
3	20241011	210000	2573288220	18950	18950	18950	18950	0
4	20241011	205900	2573288220	18950	18950	18950	18950	0
5	20241011	205800	2573288220	18950	18950	18950	18950	0
6	20241011	205700	2573288220	18950	18950	18950	18950	0
7	20241011	205600	2573288220	18950	18950	18950	18950	0
8	20241011	205500	2573288220	18950	18950	18950	18950	0
9	20241011	205400	2573288220	18950	18950	18950	18950	0
10	20241011	205300	2573288220	18950	18950	18950	18950	0
11	20241011	205200	2573288220	18950	18950	18950	18950	0
12	20241011	205100	2573288220	18950	18950	18950	18950	0
13	20241011	205000	2573288220	18950	18950	18950	18950	0
14	20241011	204900	2573288220	18950	18950	18950	18950	0
15	20241011	204800	2573288220	18950	18950	18950	18950	0
16	20241011	204700	2573288220	18950	18950	18950	18950	0
17	20241011	204600	2573288220	18950	18950	18950	18950	0
18	20241011	204500	2573288220	18950	18950	18950	18950	0
19	20241011	204400	2573288220	18950	18950	18950	18950	0
20	20241011	204300	2573288220	18950	18950	18950	18950	0
21	20241011	204200	2573288220	18950	18950	18950	18950	0
22	20241011	204100	2573288220	18950	18950	18950	18950	0
23	20241011	204000	2573288220	18950	18950	18950	18950	0
24	20241011	203900	2573288220	18950	18950	18950	18950	0
25	20241011	203800	2573288220	18950	18950	18950	18950	0
26	20241011	203700	2573288220	18950	18950	18950	18950	0
27	20241011	203600	2573288220	18950	18950	18950	18950	0
28	20241011	203500	2573288220	18950	18950	18950	18950	0
29	20241011	203400	2573288220	18950	18950	18950	18950	0
30	20241011	203300	2573288220	18950	18950	18950	18950	0
31	20241011	203200	2573288220	18950	18950	18950	18950	0
32	20241011	203100	2573288220	18950	18950	18950	18950	988
33	20241011	203000	2573288220	18950	18950	18950	18950	0
34	20241011	202900	2573288220	18950	18950	18950	18950	0
35	20241011	202800	2573288220	18950	18950	18950	18950	0
36	20241011	202700	2573288220	18950	18950	18950	18950	0
37	20241011	202600	2573288220	18950	18950	18950	18950	0
38	20241011	202500	2573288220	18950	18950	18950	18950	0
39	20241011	202400	2573288220	18950	18950	18950	18950	0
40	20241011	202300	2573288220	18950	18950	18950	18950	0
41	20241011	202200	2573288220	18950	18950	18950	18950	0
42	20241011	202100	2573288220	18950	18950	18950	18950	0
43	20241011	202000	2573288220	18950	18950	18950	18950	0
44	20241011	201900	2573288220	18950	18950	18950	18950	0
45	20241011	201800	2573288220	18950	18950	18950	18950	0
46	20241011	201700	2573288220	18950	18950	18950	18950	0
47	20241011	201600	2573288220	18950	18950	18950	18950	0
48	20241011	201500	2573288220	18950	18950	18950	18950	0
49	20241011	201400	2573288220	18950	18950	18950	18950	0
50	20241011	201300	2573288220	18950	18950	18950	18950	0
51	20241011	201200	2573288220	18950	18950	18950	18950	0
52	20241011	201100	2573288220	18950	18950	18950	18950	0
53	20241011	201000	2573288220	18950	18950	18950	18950	0
54	20241011	200900	2573288220	18950	18950	18950	18950	0
55	20241011	200800	2573288220	18950	18950	18950	18950	0
56	20241011	200700	2573288220	18950	18950	18950	18950	0
57	20241011	200600	2573288220	18950	18950	18950	18950	0
58	20241011	200500	2573288220	18950	18950	18950	18950	0
59	20241011	200400	2573288220	18950	18950	18950	18950	0
60	20241011	200300	2573288220	18950	18950	18950	18950	0
61	20241011	200200	2573288220	18950	18950	18950	18950	0
62	20241011	200100	2573288220	18950	18950	18950	18950	988
63	20241011	200000	2573288220	18950	18950	18950	18950	0
64	20241011	195900	2573288220	18950	18950	18950	18950	0
65	20241011	195800	2573288220	18950	18950	18950	18950	0
66	20241011	195700	2573288220	18950	18950	18950	18950	0
67	20241011	195600	2573288220	18950	18950	18950	18950	0
68	20241011	195500	2573288220	18950	18950	18950	18950	0
69	20241011	195400	2573288220	18950	18950	18950	18950	0
70	20241011	195300	2573288220	18950	18950	18950	18950	0
71	20241011	195200	2573288220	18950	18950	18950	18950	0
72	20241011	195100	2573288220	18950	18950	18950	18950	0
73	20241011	195000	2573288220	18950	18950	18950	18950	0
74	20241011	194900	2573288220	18950	18950	18950	18950	0
75	20241011	194800	2573288220	18950	18950	18950	18950	0
76	20241011	194700	2573288220	18950	18950	18950	18950	0
77	20241011	194600	2573288220	18950	18950	18950	18950	0
78	20241011	194500	2573288220	18950	18950	18950	18950	0
79	20241011	194400	2573288220	18950	18950	18950	18950	0
80	20241011	194300	2573288220	18950	18950	18950	18950	0
81	20241011	194200	2573288220	18950	18950	18950	18950	0
82	20241011	194100	2573288220	18950	18950	18950	18950	0
83	20241011	194000	2573288220	18950	18950	18950	18950	0
84	20241011	193900	2573288220	18950	18950	18950	18950	0
85	20241011	193800	2573288220	18950	18950	18950	18950	0
86	20241011	193700	2573288220	18950	18950	18950	18950	0
87	20241011	193600	2573288220	18950	18950	18950	18950	0
88	20241011	193500	2573288220	18950	18950	18950	18950	0
89	20241011	193400	2573288220	18950	18950	18950	18950	0
90	20241011	193300	2573288220	18950	18950	18950	18950	0
91	20241011	193200	2573288220	18950	18950	18950	18950	0
92	20241011	193100	2573288220	18950	18950	18950	18950	988
93	20241011	193000	2573288220	18950	18950	18950	18950	0
94	20241011	192900	2573288220	18950	18950	18950	18950	0
95	20241011	192800	2573288220	18950	18950	18950	18950	0
96	20241011	192700	2573288220	18950	18950	18950	18950	0
97	20241011	192600	2573288220	18950	18950	18950	18950	0
98	20241011	192500	2573288220	18950	18950	18950	18950	0
99	20241011	192400	2573288220	18950	18950	18950	18950	0
100	20241011	192300	2573288220	18950	18950	18950	18950	0
101	20241011	192200	2573288220	18950	18950	18950	18950	0
102	20241011	192100	2573288220	18950	18950	18950	18950	0
103	20241011	192000	2573288220	18950	18950	18950	18950	0
104	20241011	191900	2573288220	18950	18950	18950	18950	0
105	20241011	191800	2573288220	18950	18950	18950	18950	0
106	20241011	191700	2573288220	18950	18950	18950	18950	0
107	20241011	191600	2573288220	18950	18950	18950	18950	0
108	20241011	191500	2573288220	18950	18950	18950	18950	0
109	20241011	191400	2573288220	18950	18950	18950	18950	0
110	20241011	191300	2573288220	18950	18950	18950	18950	0
111	20241011	191200	2573288220	18950	18950	18950	18950	0
112	20241011	191100	2573288220	18950	18950	18950	18950	0
113	20241011	191000	2573288220	18950	18950	18950	18950	0
114	20241011	190900	2573288220	18950	18950	18950	18950	0
115	20241011	190800	2573288220	18950	18950	18950	18950	0
116	20241011	190700	2573288220	18950	18950	18950	18950	0
117	20241011	190600	2573288220	18950	18950	18950	18950	0
118	20241011	190500	2573288220	18950	18950	18950	18950	0
119	20241011	190400	2573288220	18950	18950	18950	18950	0
120	20241011	190300	2573288220	18950	18950	18950	18950	0
121	20241011	190200	2573288220	18950	18950	18950	18950	0
122	20241011	190100	2573288220	18950	18950	18950	18950	988
123	20241011	190000	2573288220	18950	18950	18950	18950	0
124	20241011	185900	2573288220	18950	18950	18950	18950	0
125	20241011	185800	2573288220	18950	18950	18950	18950	0
126	20241011	185700	2573288220	18950	18950	18950	18950	0
127	20241011	185600	2573288220	18950	18950	18950	18950	0
128	20241011	185500	2573288220	18950	18950	18950	18950	0
129	20241011	185400	2573288220	18950	18950	18950	18950	0
130	20241011	185300	2573288220	18950	18950	18950	18950	0
131	20241011	185200	2573288220	18950	18950	18950	18950	0
132	20241011	185100	2573288220	18950	18950	18950	18950	0
133	20241011	185000	2573288220	18950	18950	18950	18950	0
134	20241011	184900	2573288220	18950	18950	18950	18950	0
135	20241011	184800	2573288220	18950	18950	18950	18950	0
136	20241011	184700	2573288220	18950	18950	18950	18950	0
137	20241011	184600	2573288220	18950	18950	18950	18950	0
138	20241011	184500	2573288220	18950	18950	18950	18950	0
139	20241011	184400	2573288220	18950	18950	18950	18950	0
140	20241011	184300	2573288220	18950	18950	18950	18950	0
141	20241011	184200	2573288220	18950	18950	18950	18950	0
142	20241011	184100	2573288220	18950	18950	18950	18950	0
143	20241011	184000	2573288220	18950	18950	18950	18950	0
144	20241011	183900	2573288220	18950	18950	18950	18950	0
145	20241011	183800	2573288220	18950	18950	18950	18950	0
146	20241011	183700	2573288220	18950	18950	18950	18950	0
147	20241011	183600	2573288220	18950	18950	18950	18950	0
148	20241011	183500	2573288220	18950	18950	18950	18950	0
149	20241011	183400	2573288220	18950	18950	18950	18950	0
150	20241011	183300	2573288220	18950	18950	18950	18950	0
151	20241011	183200	2573288220	18950	18950	18950	18950	0
152	20241011	183100	2573288220	18950	18950	18950	18950	988
153	20241011	183000	2573288220	18950	18950	18950	18950	0
154	20241011	182900	2573288220	18950	18950	18950	18950	0
155	20241011	182800	2573288220	18950	18950	18950	18950	0
156	20241011	182700	2573288220	18950	18950	18950	18950	0
157	20241011	182600	2573288220	18950	18950	18950	18950	0
158	20241011	182500	2573288220	18950	18950	18950	18950	0
159	20241011	182400	2573288220	18950	18950	18950	18950	0
160	20241011	182300	2573288220	18950	18950	18950	18950	0
161	20241011	182200	2573288220	18950	18950	18950	18950	0
162	20241011	182100	2573288220	18950	18950	18950	18950	0
163	20241011	182000	2573288220	18950	18950	18950	18950	0
164	20241011	181900	2573288220	18950	18950	18950	18950	0
165	20241011	181800	2573288220	18950	18950	18950	18950	0
166	20241011	181700	2573288220	18950	18950	18950	18950	0
167	20241011	181600	2573288220	18950	18950	18950	18950	0
168	20241011	181500	2573288220	18950	18950	18950	18950	0
169	20241011	181400	2573288220	18950	18950	18950	18950	0
170	20241011	181300	2573288220	18950	18950	18950	18950	0
171	20241011	181200	2573288220	18950	18950	18950	18950	0
172	20241011	181100	2573288220	18950	18950	18950	18950	0
173	20241011	181000	2573288220	18950	18950	18950	18950	0
174	20241011	180900	2573288220	18950	18950	18950	18950	0
175	20241011	180800	2573288220	18950	18950	18950	18950	0
176	20241011	180700	2573288220	18950	18950	18950	18950	0
177	20241011	180600	2573288220	18950	18950	18950	18950	0
178	20241011	180500	2573288220	18950	18950	18950	18950	0
179	20241011	180400	2573288220	18950	18950	18950	18950	0
180	20241011	180300	2573288220	18950	18950	18950	18950	0
181	20241011	180200	2573288220	18950	18950	18950	18950	0
182	20241011	180100	2573288220	18950	18950	18950	18950	988
183	20241011	180000	2573288220	18950	18950	18950	18950	0
184	20241011	175900	2573288220	18950	18950	18950	18950	0
185	20241011	175800	2573288220	18950	18950	18950	18950	0
186	20241011	175700	2573288220	18950	18950	18950	18950	0
187	20241011	175600	2573288220	18950	18950	18950	18950	0
188	20241011	175500	2573288220	18950	18950	18950	18950	0
189	20241011	175400	2573288220	18950	18950	18950	18950	0
190	20241011	175300	2573288220	18950	18950	18950	18950	0
191	20241011	175200	2573288220	18950	18950	18950	18950	0
192	20241011	175100	2573288220	18950	18950	18950	18950	0
193	20241011	175000	2573288220	18950	18950	18950	18950	0
194	20241011	174900	2573288220	18950	18950	18950	18950	0
195	20241011	174800	2573288220	18950	18950	18950	18950	0
196	20241011	174700	2573288220	18950	18950	18950	18950	0
197	20241011	174600	2573288220	18950	18950	18950	18950	0
198	20241011	174500	2573288220	18950	18950	18950	18950	0
199	20241011	174400	2573288220	18950	18950	18950	18950	0
200	20241011	174300	2573288220	18950	18950	18950	18950	0
201	20241011	174200	2573288220	18950	18950	18950	18950	0
202	20241011	174100	2573288220	18950	18950	18950	18950	0
203	20241011	174000	2573288220	18950	18950	18950	18950	0
204	20241011	173900	2573288220	18950	18950	18950	18950	0
205	20241011	173800	2573288220	18950	18950	18950	18950	0
206	20241011	173700	2573288220	18950	18950	18950	18950	0
207	20241011	173600	2573288220	18950	18950	18950	18950	0
208	20241011	173500	2573288220	18950	18950	18950	18950	0
209	20241011	173400	2573288220	18950	18950	18950	18950	0
210	20241011	173300	2573288220	18950	18950	18950	18950	0
211	20241011	173200	2573288220	18950	18950	18950	18950	0
212	20241011	173100	2573288220	18950	18950	18950	18950	988
213	20241011	173000	2573288220	18950	18950	18950	18950	0
214	20241011	172900	2573288220	18950	18950	18950	18950	0
215	20241011	172800	2573288220	18950	18950	18950	18950	0
216	20241011	172700	2573288220	18950	18950	18950	18950	0
217	20241011	172600	2573288220	18950	18950	18950	18950	0
218	20241011	172500	2573288220	18950	18950	18950	18950	0
219	20241011	172400	2573288220	18950	18950	18950	18950	0
220	20241011	172300	2573288220	18950	18950	18950	18950	0
221	20241011	172200	2573288220	18950	18950	18950	18950	0
222	20241011	172100	2573288220	18950	18950	18950	18950	0
223	20241011	172000	2573288220	18950	18950	18950	18950	0
224	20241011	171900	2573288220	18950	18950	18950	18950	0
225	20241011	171800	2573288220	18950	18950	18950	18950	0
226	20241011	171700	2573288220	18950	18950	18950	18950	0
227	20241011	171600	2573288220	18950	18950	18950	18950	0
228	20241011	171500	2573288220	18950	18950	18950	18950	0
229	20241011	171400	2573288220	18950	18950	18950	18950	0
230	20241011	171300	2573288220	18950	18950	18950	18950	0
231	20241011	171200	2573288220	18950	18950	18950	18950	0
232	20241011	171100	2573288220	18950	18950	18950	18950	0
233	20241011	171000	2573288220	18950	18950	18950	18950	0
234	20241011	170900	2573288220	18950	18950	18950	18950	0
235	20241011	170800	2573288220	18950	18950	18950	18950	0
236	20241011	170700	2573288220	18950	18950	18950	18950	0
237	20241011	170600	2573288220	18950	18950	18950	18950	0
238	20241011	170500	2573288220	18950	18950	18950	18950	0
239	20241011	170400	2573288220	18950	18950	18950	18950	0
240	20241011	170300	2573288220	18950	18950	18950	18950	0
241	20241011	170200	2573288220	18950	18950	18950	18950	0
242	20241011	170100	2573288220	18950	18950	18950	18950	988
243	20241011	170000	2573288220	18950	18950	18950	18950	0
244	20241011	165900	2573288220	18950	18950	18950	18950	0
245	20241011	165800	2573288220	18950	18950	18950	18950	0
246	20241011	165700	2573288220	18950	18950	18950	18950	0
247	20241011	165600	2573288220	18950	18950	18950	18950	0
248	20241011	165500	2573288220	18950	18950	18950	18950	0
249	20241011	165400	2573288220	18950	18950	18950	18950	0
250	20241011	165300	2573288220	18950	18950	18950	18950	0
251	20241011	165200	2573288220	18950	18950	18950	18950	0
252	20241011	165100	2573288220	18950	18950	18950	18950	0
253	20241011	165000	2573288220	18950	18950	18950	18950	0
254	20241011	164900	2573288220	18950	18950	18950	18950	0
255	20241011	164800	2573288220	18950	18950	18950	18950	0
256	20241011	164700	2573288220	18950	18950	18950	18950	0
257	20241011	164600	2573288220	18950	18950	18950	18950	0
258	20241011	164500	2573288220	18950	18950	18950	18950	0
259	20241011	164400	2573288220	18950	18950	18950	18950	0
260	20241011	164300	2573288220	18950	18950	18950	18950	0
261	20241011	164200	2573288220	18950	18950	18950	18950	0
262	20241011	164100	2573288220	18950	18950	18950	18950	0
263	20241011	164000	2573288220	18950	18950	18950	18950	0
264	20241011	163900	2573288220	18950	18950	18950	18950	0
265	20241011	163800	2573288220	18950	18950	18950	18950	0
266	20241011	163700	2573288220	18950	18950	18950	18950	0
267	20241011	163600	2573288220	18950	18950	18950	18950	0
268	20241011	163500	2573288220	18950	18950	18950	18950	0
269	20241011	163400	2573288220	18950	18950	18950	18950	0
270	20241011	163300	2573288220	18950	18950	18950	18950	0
271	20241011	163200	2573288220	18950	18950	18950	18950	0
272	20241011	163100	2573288220	18950	18950	18950	18950	988
273	20241011	163000	2573288220	18950	18950	18950	18950	0
274	20241011	162900	2573288220	18950	18950	18950	18950	0
275	20241011	162800	2573288220	18950	18950	18950	18950	0
276	20241011	162700	2573288220	18950	18950	18950	18950	0
277	20241011	162600	2573288220	18950	18950	18950	18950	0
278	20241011	162500	2573288220	18950	18950	18950	18950	0
279	20241011	162400	2573288220	18950	18950	18950	18950	0
280	20241011	162300	2573288220	18950	18950	18950	18950	0
281	20241011	162200	2573288220	18950	18950	18950	18950	0
282	20241011	162100	2573288220	18950	18950	18950	18950	0
283	20241011	162000	2573288220	18950	18950	18950	18950	0
284	20241011	161900	2573288220	18950	18950	18950	18950	0
285	20241011	161800	2573288220	18950	18950	18950	18950	0
286	20241011	161700	2573288220	18950	18950	18950	18950	0
287	20241011	161600	2573288220	18950	18950	18950	18950	0
288	20241011	161500	2573288220	18950	18950	18950	18950	0
289	20241011	161400	2573288220	18950	18950	18950	18950	0
290	20241011	161300	2573288220	18950	18950	18950	18950	0
291	20241011	161200	2573288220	18950	18950	18950	18950	0
292	20241011	161100	2573288220	18950	18950	18950	18950	0
293	20241011	161000	2573288220	18950	18950	18950	18950	0
294	20241011	160900	2573288220	18950	18950	18950	18950	0
295	20241011	160800	2573288220	18950	18950	18950	18950	0
296	20241011	160700	2573288220	18950	18950	18950	18950	0
297	20241011	160600	2573288220	18950	18950	18950	18950	0
298	20241011	160500	2573288220	18950	18950	18950	18950	0
299	20241011	160400	2573288220	18950	18950	18950	18950	0
300	20241011	160300	2573288220	18950	18950	18950	18950	0
301	20241011	160200	2573288220	18950	18950	18950	18950	0
302	20241011	160100	2573288220	18950	18950	18950	18950	988
303	20241011	160000	2573288220	18950	18950	18950	18950	0
304	20241011	155900	2573288220	18950	18950	18950	18950	0
305	20241011	155800	2573288220	18950	18950	18950	18950	0
306	20241011	155700	2573288220	18950	18950	18950	18950	0
307	20241011	155600	2573288220	18950	18950	18950	18950	0
308	20241011	155500	2573288220	18950	18950	18950	18950	0
309	20241011	155400	2573288220	18950	18950	18950	18950	0
310	20241011	155300	2573288220	18950	18950	18950	18950	0
311	20241011	155200	2573288220	18950	18950	18950	18950	0
312	20241011	155100	2573288220	18950	18950	18950	18950	0
313	20241011	155000	2573288220	18950	18950	18950	18950	0
314	20241011	154900	2573288220	18950	18950	18950	18950	0
315	20241011	154800	2573288220	18950	18950	18950	18950	0
316	20241011	154700	2573288220	18950	18950	18950	18950	0
317	20241011	154600	2573288220	18950	18950	18950	18950	0
318	20241011	154500	2573288220	18950	18950	18950	18950	0
319	20241011	154400	2573288220	18950	18950	18950	18950	0
320	20241011	154300	2573288220	18950	18950	18950	18950	0
321	20241011	154200	2573288220	18950	18950	18950	18950	0
322	20241011	154100	2573288220	18950	18950	18950	18950	0
323	20241011	154000	2573288220	18950	18950	18950	18950	0
324	20241011	153900	2573288220	18950	18950	18950	18950	0
325	20241011	153800	2573288220	18950	18950	18950	18950	0
326	20241011	153700	2573288220	18950	18950	18950	18950	0
327	20241011	153600	2573288220	18950	18950	18950	18950	0
328	20241011	153500	2573288220	18950	18950	18950	18950	0
329	20241011	153400	2573288220	18950	18950	18950	18950	0
330	20241011	153300	2573288220	18950	18950	18950	18950	0
331	20241011	153200	2573288220	18950	18950	18950	18950	0
332	20241011	153100	2573288220	18950	18950	18950	18950	988
333	20241011	153000	2573288220	18950	18950	18950	18950	988
334	20241011	152900	2554565620	18970	18970	18970	18970	0
335	20241011	152800	2554565620	18970	18970	18970	18970	0
336	20241011	152700	2554565620	18970	18970	18970	18970	0
337	20241011	152600	2554565620	18970	18970	18970	18970	0
338	20241011	152500	2554565620	18970	18970	18970	18970	0
339	20241011	152400	2554565620	18970	18970	18970	18970	0
340	20241011	152300	2554565620	18970	18970	18970	18970	0
341	20241011	152200	2554565620	18970	18970	18970	18970	0
342	20241011	152100	2554565620	18970	18970	18970	18970	0
343	20241011	152000	2554565620	18970	18970	18970	18970	0
344	20241011	151900	2554565620	18970	19000	19030	18960	183
345	20241011	151800	2551090760	19000	18980	19000	18970	65
346	20241011	151700	2549857010	18980	19000	19000	18970	16
347	20241011	151600	2549553410	19000	19010	19010	18990	35
348	20241011	151500	2548888580	19010	19010	19010	19010	7
349	20241011	151400	2548755510	19010	19010	19010	19010	18
350	20241011	151300	2548413330	19010	19020	19020	19010	7
351	20241011	151200	2548280210	19020	19010	19020	19010	29
352	20241011	151100	2547728840	19020	19010	19020	19010	6
353	20241011	151000	2547614760	19010	19020	19030	19010	87
354	20241011	150900	2545960670	19030	19010	19040	18990	8
355	20241011	150800	2545808530	19010	18990	19010	18990	258
356	20241011	150700	2540907220	18970	18980	19000	18970	8
357	20241011	150600	2540755280	19000	18980	19000	18980	12
358	20241011	150500	2540527350	19000	18980	19000	18980	47
359	20241011	150400	2539634370	18990	19000	19000	18990	257
360	20241011	150300	2534753870	18990	18990	18990	18990	149
361	20241011	150200	2531924360	18990	18990	18990	18990	14
362	20241011	150100	2531658500	18990	18990	18990	18990	154
363	20241011	150000	2528734040	18990	18980	18990	18980	52
364	20241011	145900	2527747020	18980	18980	18980	18980	3
365	20241011	145800	2527690080	18980	18950	18980	18950	513
366	20241011	145700	2517963580	18950	18950	18950	18950	4
367	20241011	145600	2517887780	18940	18920	18950	18920	620
368	20241011	145500	2506152890	18920	18960	18970	18920	1723
369	20241011	145400	2473541440	18970	18960	18970	18960	7
370	20241011	145300	2473408700	18970	18960	18970	18960	6
371	20241011	145200	2473294930	18970	18970	18970	18960	31
372	20241011	145100	2472707060	18960	18960	18960	18960	125
373	20241011	145000	2470337060	18960	18970	18970	18960	7
374	20241011	144900	2470204330	18940	18970	18970	18940	1382
375	20241011	144800	2444025610	18960	18960	18960	18960	354
376	20241011	144700	2437313770	18960	18950	18960	18950	124
377	20241011	144600	2434963590	18960	18980	18980	18960	243
378	20241011	144500	2430355980	18980	18990	18990	18980	14
379	20241011	144400	2430090170	18970	18990	18990	18970	44
380	20241011	144300	2429255030	18990	19000	19000	18990	52
381	20241011	144200	2428267090	18990	18980	18990	18980	37
382	20241011	144100	2427564770	18990	18990	18990	18990	3
383	20241011	144000	2427507800	18970	19000	19000	18970	37
384	20241011	143900	2426805540	18970	19000	19000	18970	101
385	20241011	143800	2424887120	18990	19000	19000	18980	11
386	20241011	143700	2424678300	18990	18990	19000	18990	31
387	20241011	143600	2424089520	18990	18980	18990	18980	3
388	20241011	143500	2424032560	18990	18970	18990	18970	3
389	20241011	143400	2423975610	18970	18960	18970	18960	41
390	20241011	143300	2423198230	18960	18960	18960	18960	5
391	20241011	143200	2423103430	18960	18950	18980	18930	1211
392	20241011	143100	2400165030	18990	18980	18990	18940	633
393	20241011	143000	2388163620	18980	18980	18990	18980	65
394	20241011	142900	2386929570	18990	18990	18990	18990	3
395	20241011	142800	2386872600	18990	18990	18990	18970	36
396	20241011	142700	2386189430	18970	19020	19030	18970	1214
397	20241011	142600	2363124090	19040	19020	19040	19020	41
398	20241011	142500	2362343470	19030	19040	19040	19020	112
399	20241011	142400	2360213090	19040	19040	19040	19030	10
400	20241011	142300	2360022710	19040	19030	19040	19020	9
401	20241011	142200	2359851470	19040	19030	19040	19030	42
402	20241011	142100	2359052140	19030	19030	19030	19030	59
403	20241011	142000	2357929370	19030	19030	19030	19020	15
404	20241011	141900	2357643930	19030	19040	19040	19030	79
405	20241011	141800	2356140000	19040	19040	19040	19040	42
406	20241011	141700	2355340320	19040	19030	19040	19030	5
407	20241011	141600	2355245160	19030	19040	19040	19030	18
408	20241011	141500	2354902570	19040	19040	19040	19040	5
409	20241011	141400	2354807370	19040	19050	19050	19040	20
410	20241011	141300	2354426520	19050	19040	19050	19040	52
411	20241011	141200	2353436000	19050	19040	19050	19040	15
412	20241011	141100	2353150290	19050	19070	19070	19040	109
413	20241011	141000	2351074730	19050	19080	19080	19050	407
414	20241011	140900	2343316620	19080	19080	19080	19080	40
415	20241011	140800	2342553420	19080	19080	19080	19080	310
416	20241011	140700	2336638620	19080	19080	19080	19080	5
417	20241011	140600	2336543220	19070	19080	19080	19070	27
418	20241011	140500	2336028280	19080	19070	19080	19060	95
419	20241011	140400	2334216390	19070	19080	19080	19070	20
420	20241011	140300	2333834940	19080	19080	19080	19080	10
421	20241011	140200	2333644140	19080	19080	19090	19080	5
422	20241011	140100	2333548730	19070	19090	19120	19070	47
423	20241011	140000	2332651570	19100	19080	19100	19080	6
424	20241011	135900	2332537070	19120	19080	19120	19080	35
425	20241011	135800	2331869230	19070	19020	19070	19020	1080
426	20241011	135700	2311315340	19010	19010	19020	19010	197
427	20241011	135600	2307569510	19020	19020	19020	19020	5
428	20241011	135500	2307474410	19010	19020	19020	19010	443
429	20241011	135400	2299050280	19040	19040	19040	19030	1208
430	20241011	135300	2276061300	19040	19070	19070	19040	571
431	20241011	135200	2265186600	19070	19070	19070	19070	2
432	20241011	135100	2265148460	19070	19060	19070	19060	247
433	20241011	135000	2260440590	19060	19080	19090	19050	2482
434	20241011	134900	2213151660	19080	19080	19090	19040	1452
435	20241011	134800	2185479760	19090	19100	19100	19090	49
436	20241011	134700	2184544340	19100	19110	19120	19090	685
437	20241011	134600	2171459180	19120	19120	19120	19120	10
438	20241011	134500	2171267980	19120	19110	19120	19110	45
439	20241011	134400	2170407950	19120	19160	19160	19110	545
440	20241011	134300	2159986450	19160	19120	19160	19120	147
441	20241011	134200	2157175570	19130	19170	19170	19130	194
442	20241011	134100	2153463000	19170	19190	19190	19170	43
443	20241011	134000	2152638150	19200	19190	19200	19190	40
444	20241011	133900	2151870180	19200	19190	19200	19190	7
445	20241011	133800	2151735800	19200	19200	19200	19180	14
446	20241011	133700	2151467030	19200	19190	19200	19180	12
447	20241011	133600	2151236680	19200	19190	19200	19190	37
448	20241011	133500	2150526640	19190	19190	19190	19190	2
449	20241011	133400	2150488260	19200	19200	19200	19200	5
450	20241011	133300	2150392260	19210	19200	19210	19190	216
451	20241011	133200	2146245070	19200	19210	19210	19200	38
452	20241011	133100	2145515120	19210	19210	19210	19200	37
453	20241011	133000	2144804610	19200	19200	19230	19190	39
454	20241011	132900	2144055040	19190	19180	19190	19180	227
455	20241011	132800	2139698940	19190	19170	19200	19150	994
456	20241011	132700	2120643200	19140	19160	19160	19140	1224
457	20241011	132600	2097203690	19160	19180	19180	19160	410
458	20241011	132500	2089342470	19180	19200	19200	19180	360
459	20241011	132400	2082432980	19200	19200	19200	19200	2
460	20241011	132300	2082394580	19210	19210	19210	19200	87
461	20241011	132200	2080723820	19210	19190	19210	19190	126
462	20241011	132100	2078305360	19190	19190	19190	19190	21
463	20241011	132000	2077902370	19190	19210	19210	19190	8
464	20241011	131900	2077748730	19190	19210	19220	19190	38
465	20241011	131800	2077018780	19190	19210	19220	19190	61
466	20241011	131700	2075848100	19190	19200	19200	19190	2
467	20241011	131600	2075809710	19220	19190	19220	19190	25
468	20241011	131500	2075329910	19190	19210	19220	19190	38
469	20241011	131400	2074599960	19190	19190	19190	19190	54
470	20241011	131300	2073563700	19200	19210	19210	19200	377
471	20241011	131200	2066324920	19200	19200	19200	19200	2
472	20241011	131100	2066286520	19210	19210	19220	19210	46
473	20241011	131000	2065402510	19210	19230	19250	19210	565
474	20241011	130900	2054542340	19240	19230	19240	19230	40
475	20241011	130800	2053773080	19240	19240	19240	19240	131
476	20241011	130700	2051252640	19240	19260	19260	19240	37
477	20241011	130600	2050540060	19230	19230	19230	19230	2
478	20241011	130500	2050501600	19240	19270	19270	19240	11
479	20241011	130400	2050289680	19290	19320	19330	19290	128
480	20241011	130300	2047817020	19300	19300	19300	19300	2
481	20241011	130200	2047778420	19320	19320	19330	19310	544
482	20241011	130100	2037268300	19330	19320	19350	19320	22
483	20241011	130000	2036843180	19320	19330	19330	19320	2
484	20241011	125900	2036804530	19360	19330	19360	19330	77
485	20241011	125800	2035313880	19360	19300	19360	19300	1287
486	20241011	125700	2010414870	19300	19340	19340	19300	3
487	20241011	125600	2010356930	19310	19310	19330	19300	760
488	20241011	125500	1995667250	19310	19300	19310	19300	965
489	20241011	125400	1977033220	19300	19310	19310	19300	37
490	20241011	125300	1976318770	19300	19300	19300	19300	48
491	20241011	125200	1975392370	19300	19300	19300	19300	29
492	20241011	125100	1974832670	19300	19270	19300	19270	447
493	20241011	125000	1966207740	19270	19280	19280	19270	37
494	20241011	124900	1965494400	19280	19280	19280	19270	25
495	20241011	124800	1965012420	19280	19280	19280	19280	3
496	20241011	124700	1964954580	19280	19290	19290	19280	24
497	20241011	124600	1964491700	19280	19280	19280	19280	7
498	20241011	124500	1964356740	19260	19230	19260	19230	680
499	20241011	124400	1951266200	19230	19230	19230	19230	2
500	20241011	124300	1951227740	19230	19250	19250	19230	99
501	20241011	124200	1949322030	19230	19220	19250	19220	6
502	20241011	124100	1949206650	19240	19220	19240	19220	37
503	20241011	124000	1948494810	19220	19260	19260	19220	37
504	20241011	123900	1947782930	19260	19270	19270	19260	413
505	20241011	123800	1939824700	19270	19260	19280	19260	530
506	20241011	123700	1929611790	19270	19220	19270	19220	34
507	20241011	123600	1928957630	19240	19230	19240	19220	3
508	20241011	123500	1928899940	19240	19250	19250	19240	156
509	20241011	123400	1925897460	19280	19260	19280	19240	281
510	20241011	123300	1920488130	19300	19200	19300	19200	1023
511	20241011	123200	1900767740	19200	19210	19210	19200	2
512	20241011	123100	1900729330	19210	19200	19230	19200	400
513	20241011	123000	1893038780	19200	19220	19220	19200	3
514	20241011	122900	1892981160	19220	19220	19220	19200	37
515	20241011	122800	1892270040	19200	19220	19220	19200	25
516	20241011	122700	1891789980	19200	19220	19220	19200	3
517	20241011	122600	1891732360	19200	19200	19210	19200	11
518	20241011	122500	1891521150	19200	19200	19200	19200	5
519	20241011	122400	1891425150	19190	19190	19190	19180	52
520	20241011	122300	1890427290	19190	19200	19200	19190	4
521	20241011	122200	1890350510	19190	19190	19190	19190	2
522	20241011	122100	1890312130	19190	19190	19190	19190	32
523	20241011	122000	1889698050	19190	19180	19190	19180	159
524	20241011	121900	1886648380	19180	19180	19180	19180	2
525	20241011	121800	1886610020	19180	19180	19180	19180	2
526	20241011	121700	1886571660	19180	19180	19190	19180	130
527	20241011	121600	1884077950	19180	19180	19180	19180	37
528	20241011	121500	1883368290	19180	19180	19180	19180	3
529	20241011	121400	1883310750	19180	19180	19180	19180	4
530	20241011	121300	1883234030	19180	19190	19190	19180	7
531	20241011	121200	1883099720	19180	19180	19190	19180	40
532	20241011	121100	1882332150	19180	19200	19200	19170	298
533	20241011	121000	1876616180	19200	19220	19220	19200	57
534	20241011	120900	1875521760	19230	19220	19230	19220	100
535	20241011	120800	1873598770	19230	19220	19230	19220	135
536	20241011	120700	1871003930	19200	19200	19200	19200	23
537	20241011	120600	1870562330	19220	19220	19220	19220	0
538	20241011	120500	1870562330	19220	19190	19220	19190	66
539	20241011	120400	1869295480	19190	19240	19240	19160	2579
540	20241011	120300	1819785600	19220	19220	19220	19210	517
541	20241011	120200	1809853080	19210	19260	19260	19210	1044
542	20241011	120100	1789777070	19280	19300	19300	19280	42
543	20241011	120000	1788967290	19280	19310	19310	19280	45
544	20241011	115900	1788098450	19310	19310	19310	19310	59
545	20241011	115800	1786959160	19310	19310	19310	19300	19
546	20241011	115700	1786592370	19300	19290	19300	19290	26
547	20241011	115600	1786090580	19280	19290	19290	19280	13
548	20241011	115500	1785839820	19290	19280	19290	19280	87
549	20241011	115400	1784162050	19280	19260	19280	19260	65
550	20241011	115300	1782909310	19260	19260	19260	19260	42
551	20241011	115200	1782100390	19260	19260	19260	19260	58
552	20241011	115100	1780983310	19250	19250	19250	19250	97
553	20241011	115000	1779116060	19250	19250	19250	19250	43
554	20241011	114900	1778288310	19250	19260	19260	19230	370
555	20241011	114800	1771166200	19250	19260	19260	19240	364
556	20241011	114700	1764159050	19270	19270	19270	19270	78
557	20241011	114600	1762655990	19270	19270	19270	19270	42
558	20241011	114500	1761846650	19270	19270	19280	19270	140
559	20241011	114400	1759148830	19260	19260	19270	19260	32
560	20241011	114300	1758532470	19250	19250	19250	19250	59
561	20241011	114200	1757396720	19250	19250	19250	19250	43
562	20241011	114100	1756568970	19250	19250	19250	19250	49
563	20241011	114000	1755625720	19250	19250	19250	19250	44
564	20241011	113900	1754778720	19250	19250	19250	19250	80
565	20241011	113800	1753238720	19230	19250	19250	19230	63
566	20241011	113700	1752026170	19250	19260	19260	19220	497
567	20241011	113600	1742458920	19260	19260	19260	19240	925
568	20241011	113500	1724643630	19260	19250	19260	19250	694
569	20241011	113400	1711279690	19250	19260	19260	19220	461
570	20241011	113300	1702414790	19260	19260	19260	19250	46
571	20241011	113200	1701528910	19240	19270	19280	19240	632
572	20241011	113100	1689359220	19280	19280	19280	19270	53
573	20241011	113000	1688337400	19260	19280	19290	19260	389
574	20241011	112900	1680840640	19290	19290	19290	19260	428
575	20241011	112800	1672593690	19290	19290	19290	19280	542
576	20241011	112700	1662138520	19290	19310	19320	19280	637
577	20241011	112600	1649851470	19310	19320	19330	19310	77
578	20241011	112500	1648363610	19320	19320	19320	19320	42
579	20241011	112400	1647552170	19320	19330	19330	19300	64
580	20241011	112300	1646315460	19330	19340	19350	19320	1003
581	20241011	112200	1626934080	19350	19360	19360	19340	1979
582	20241011	112100	1588637230	19390	19390	19390	19390	45
583	20241011	112000	1587764680	19390	19390	19400	19370	206
584	20241011	111900	1583773160	19400	19390	19400	19390	53
585	20241011	111800	1582744990	19370	19400	19400	19370	260
586	20241011	111700	1577703420	19390	19380	19400	19370	140
587	20241011	111600	1574989170	19380	19390	19400	19380	473
588	20241011	111500	1565816980	19390	19380	19390	19370	231
589	20241011	111400	1561338900	19390	19370	19390	19370	511
590	20241011	111300	1551435410	19370	19340	19370	19320	866
591	20241011	111200	1534694800	19340	19330	19350	19330	509
592	20241011	111100	1524855490	19330	19360	19360	19320	1340
593	20241011	111000	1498960230	19360	19360	19360	19360	53
594	20241011	110900	1497934150	19360	19330	19360	19310	145
595	20241011	110800	1495129620	19340	19330	19370	19230	1329
596	20241011	110700	1469487190	19330	19330	19380	19320	394
597	20241011	110600	1461871100	19320	19360	19380	19310	1246
598	20241011	110500	1437776780	19360	19360	19380	19350	337
599	20241011	110400	1431251750	19360	19350	19360	19350	117
600	20241011	110300	1428987780	19350	19330	19360	19330	45
601	20241011	110200	1428117040	19360	19350	19360	19350	48
602	20241011	110100	1427188220	19360	19360	19360	19340	89
603	20241011	110000	1425465200	19360	19370	19370	19330	252
604	20241011	105900	1420592300	19370	19370	19370	19360	73
605	20241011	105800	1419178790	19370	19310	19380	19310	468
606	20241011	105700	1410136580	19320	19340	19350	19250	1270
607	20241011	105600	1385621490	19370	19360	19370	19340	256
608	20241011	105500	1380668040	19350	19420	19430	19350	174
609	20241011	105400	1377295100	19430	19450	19450	19420	298
610	20241011	105300	1371506570	19450	19410	19450	19410	80
611	20241011	105200	1369953450	19410	19390	19430	19390	263
612	20241011	105100	1364843580	19400	19390	19400	19370	439
613	20241011	105000	1356330770	19370	19490	19490	19370	863
614	20241011	104900	1339559290	19480	19490	19490	19480	50
615	20241011	104800	1338584870	19490	19490	19490	19490	79
616	20241011	104700	1337045160	19490	19490	19500	19480	143
617	20241011	104600	1334258870	19500	19500	19500	19500	59
618	20241011	104500	1333108370	19500	19480	19500	19480	301
619	20241011	104400	1327241730	19480	19480	19500	19470	171
620	20241011	104300	1323909970	19490	19470	19490	19470	97
621	20241011	104200	1322019490	19470	19490	19500	19470	1461
622	20241011	104100	1293543560	19500	19500	19500	19490	1141
623	20241011	104000	1271302650	19510	19520	19530	19510	222
624	20241011	103900	1266968910	19510	19520	19530	19510	115
625	20241011	103800	1264724390	19540	19510	19550	19510	413
626	20241011	103700	1256659900	19550	19510	19560	19510	3233
627	20241011	103600	1193509800	19520	19500	19520	19500	295
628	20241011	103500	1187753390	19500	19500	19510	19490	464
629	20241011	103400	1178702240	19500	19510	19520	19500	409
630	20241011	103300	1170723010	19520	19500	19530	19490	1411
631	20241011	103200	1143195210	19500	19420	19520	19410	5568
632	20241011	103100	1034770850	19430	19410	19430	19380	4133
633	20241011	103000	954614400	19420	19430	19480	19420	2243
634	20241011	102900	910993500	19480	19390	19490	19390	4466
635	20241011	102800	824168310	19410	19360	19430	19360	2074
636	20241011	102700	783915420	19350	19250	19350	19250	3985
637	20241011	102600	706978900	19260	19290	19290	19260	254
638	20241011	102500	702084550	19290	19200	19290	19200	2818
639	20241011	102400	647861090	19210	19190	19210	19190	32
640	20241011	102300	647246780	19180	19170	19180	19160	442
641	20241011	102200	638773770	19170	19160	19170	19160	64
642	20241011	102100	637547050	19170	19190	19200	19170	313
643	20241011	102000	631544960	19190	19200	19220	19180	628
644	20241011	101900	619493320	19200	19180	19240	19170	926
645	20241011	101800	601702960	19170	19120	19170	19120	1199
646	20241011	101700	578751290	19120	19100	19120	19080	786
647	20241011	101600	563738290	19100	18990	19100	18990	877
648	20241011	101500	547011890	19050	18980	19050	18970	1930
649	20241011	101400	510316950	18950	18950	18950	18950	9
650	20241011	101300	510146400	18920	18930	18930	18920	106
651	20241011	101200	508140320	18980	18950	18980	18950	45
652	20241011	101100	507287540	18950	18950	18950	18950	184
653	20241011	101000	503800740	18950	18950	18950	18950	11
654	20241011	100900	503592290	18950	18940	18950	18920	3846
655	20241011	100800	430782150	18940	18950	18950	18940	139
656	20241011	100700	428148480	18970	18960	18970	18960	452
657	20241011	100600	419578550	18960	18960	18960	18960	240
658	20241011	100500	415028150	18960	18970	18970	18960	173
659	20241011	100400	411746470	18980	18980	18980	18980	102
660	20241011	100300	409810510	18980	18990	18990	18970	64
661	20241011	100200	408596170	18990	18980	18990	18980	36
662	20241011	100100	407912880	18960	18950	18960	18950	180
663	20241011	100000	404501400	18940	18940	18940	18940	1
664	20241011	095900	404482460	18930	18930	18930	18930	3
665	20241011	095800	404425670	18930	18930	18950	18930	174
666	20241011	095700	401130460	18930	18980	18980	18930	3085
667	20241011	095600	342647090	18980	18990	18990	18980	218
668	20241011	095500	338508870	19000	19000	19020	19000	282
669	20241011	095400	333150730	19000	18970	19000	18970	47
670	20241011	095300	332258310	18980	18970	19000	18970	554
671	20241011	095200	321747330	18980	18990	18990	18980	951
672	20241011	095100	303690350	18980	18980	18980	18980	30
673	20241011	095000	303120950	18980	18960	18980	18930	5
674	20241011	094900	303026120	18940	18940	18940	18940	1
675	20241011	094800	303007180	18920	18910	18930	18910	611
676	20241011	094700	291445960	18910	18930	18930	18910	46
677	20241011	094600	290575320	18940	18930	18960	18930	426
678	20241011	094500	282506870	18940	18940	18940	18940	215
679	20241011	094400	278434770	18940	18930	18980	18930	6
680	20241011	094300	278320980	18940	18920	18940	18920	556
681	20241011	094200	267795240	18880	18870	18940	18860	235
682	20241011	094100	263359580	18980	18870	18980	18850	579
683	20241011	094000	252431880	18840	18840	18840	18840	11
684	20241011	093900	252224640	18850	18850	18850	18850	58
685	20241011	093800	251131340	18850	18850	18850	18850	1
686	20241011	093700	251112490	18840	18840	18850	18840	170
687	20241011	093600	247909070	18850	18860	18860	18850	102
688	20241011	093500	245986090	18860	18870	18870	18860	24
689	20241011	093400	245533220	18870	18910	18910	18870	448
690	20241011	093300	237073810	18910	18920	18920	18910	38
691	20241011	093200	236355200	18930	18980	18980	18930	511
692	20241011	093100	226670130	18940	18950	18990	18940	938
693	20241011	093000	208886470	18920	18920	18920	18920	219
694	20241011	092900	204742990	18920	18890	18920	18890	484
695	20241011	092800	195596580	18900	18930	18930	18900	227
696	20241011	092700	191305040	18930	18990	18990	18930	1274
697	20241011	092600	167133560	19020	19010	19020	19010	65
698	20241011	092500	165897890	19010	19020	19030	19010	83
699	20241011	092400	164319150	19020	18990	19020	18990	429
700	20241011	092300	156169130	18990	19000	19000	18980	184
701	20241011	092200	152674750	19030	19020	19040	19020	231
702	20241011	092100	148281030	19000	19030	19040	18990	1380
703	20241011	092000	122050320	19030	18960	19030	18960	482
704	20241011	091900	112898850	18960	18900	18960	18900	508
705	20241011	091800	103287860	18900	18930	18930	18900	106
706	20241011	091700	101283800	18930	18940	18940	18930	16
707	20241011	091600	100980860	18940	18960	18960	18940	249
708	20241011	091500	96264110	18980	19000	19000	18970	163
709	20241011	091400	93170500	19000	19010	19010	19000	38
710	20241011	091300	92448260	19030	19040	19040	19000	134
711	20241011	091200	89898800	19040	18980	19070	18980	605
712	20241011	091100	78390140	18970	18950	18980	18950	452
713	20241011	091000	69819650	18950	18900	18950	18900	518
714	20241011	090900	60012970	18800	18900	18920	18800	406
715	20241011	090800	52345270	18900	18880	18910	18880	16
716	20241011	090700	52042840	18800	18890	18890	18800	91
717	20241011	090600	50327770	18850	18870	18900	18850	584
718	20241011	090500	39293620	18880	18850	18880	18850	395
719	20241011	090400	31836050	18850	18840	18870	18840	322
720	20241011	090300	25765850	18820	18810	18850	18740	528
721	20241011	090200	15850390	18820	18850	18880	18820	95
722	20241011	090100	14059610	18850	18780	18850	18780	46
723	20241011	090000	13193240	18780	18740	18780	18740	704