KissMeData/099190/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	200800	1717445670	17500	17500	17500	17500	2351
3	20241010	200700	1717445670	17500	17500	17500	17500	0
4	20241010	200600	1717445670	17500	17500	17500	17500	0
5	20241010	200500	1717445670	17500	17500	17500	17500	0
6	20241010	200400	1717445670	17500	17500	17500	17500	0
7	20241010	200300	1717445670	17500	17500	17500	17500	0
8	20241010	200200	1717445670	17500	17500	17500	17500	0
9	20241010	200100	1717445670	17500	17500	17500	17500	0
10	20241010	200000	1717445670	17500	17500	17500	17500	0
11	20241010	195900	1717445670	17500	17500	17500	17500	0
12	20241010	195800	1717445670	17500	17500	17500	17500	0
13	20241010	195700	1717445670	17500	17500	17500	17500	0
14	20241010	195600	1717445670	17500	17500	17500	17500	0
15	20241010	195500	1717445670	17500	17500	17500	17500	0
16	20241010	195400	1717445670	17500	17500	17500	17500	0
17	20241010	195300	1717445670	17500	17500	17500	17500	0
18	20241010	195200	1717445670	17500	17500	17500	17500	0
19	20241010	195100	1717445670	17500	17500	17500	17500	0
20	20241010	195000	1717445670	17500	17500	17500	17500	0
21	20241010	194900	1717445670	17500	17500	17500	17500	0
22	20241010	194800	1717445670	17500	17500	17500	17500	0
23	20241010	194700	1717445670	17500	17500	17500	17500	0
24	20241010	194600	1717445670	17500	17500	17500	17500	0
25	20241010	194500	1717445670	17500	17500	17500	17500	0
26	20241010	194400	1717445670	17500	17500	17500	17500	0
27	20241010	194300	1717445670	17500	17500	17500	17500	0
28	20241010	194200	1717445670	17500	17500	17500	17500	0
29	20241010	194100	1717445670	17500	17500	17500	17500	0
30	20241010	194000	1717445670	17500	17500	17500	17500	0
31	20241010	193900	1717445670	17500	17500	17500	17500	0
32	20241010	193800	1717445670	17500	17500	17500	17500	2351
33	20241010	193700	1717445670	17500	17500	17500	17500	0
34	20241010	193600	1717445670	17500	17500	17500	17500	0
35	20241010	193500	1717445670	17500	17500	17500	17500	0
36	20241010	193400	1717445670	17500	17500	17500	17500	0
37	20241010	193300	1717445670	17500	17500	17500	17500	0
38	20241010	193200	1717445670	17500	17500	17500	17500	0
39	20241010	193100	1717445670	17500	17500	17500	17500	0
40	20241010	193000	1717445670	17500	17500	17500	17500	0
41	20241010	192900	1717445670	17500	17500	17500	17500	0
42	20241010	192800	1717445670	17500	17500	17500	17500	0
43	20241010	192700	1717445670	17500	17500	17500	17500	0
44	20241010	192600	1717445670	17500	17500	17500	17500	0
45	20241010	192500	1717445670	17500	17500	17500	17500	0
46	20241010	192400	1717445670	17500	17500	17500	17500	0
47	20241010	192300	1717445670	17500	17500	17500	17500	0
48	20241010	192200	1717445670	17500	17500	17500	17500	0
49	20241010	192100	1717445670	17500	17500	17500	17500	0
50	20241010	192000	1717445670	17500	17500	17500	17500	0
51	20241010	191900	1717445670	17500	17500	17500	17500	0
52	20241010	191800	1717445670	17500	17500	17500	17500	0
53	20241010	191700	1717445670	17500	17500	17500	17500	0
54	20241010	191600	1717445670	17500	17500	17500	17500	0
55	20241010	191500	1717445670	17500	17500	17500	17500	0
56	20241010	191400	1717445670	17500	17500	17500	17500	0
57	20241010	191300	1717445670	17500	17500	17500	17500	0
58	20241010	191200	1717445670	17500	17500	17500	17500	0
59	20241010	191100	1717445670	17500	17500	17500	17500	0
60	20241010	191000	1717445670	17500	17500	17500	17500	0
61	20241010	190900	1717445670	17500	17500	17500	17500	0
62	20241010	190800	1717445670	17500	17500	17500	17500	2351
63	20241010	190700	1717445670	17500	17500	17500	17500	0
64	20241010	190600	1717445670	17500	17500	17500	17500	0
65	20241010	190500	1717445670	17500	17500	17500	17500	0
66	20241010	190400	1717445670	17500	17500	17500	17500	0
67	20241010	190300	1717445670	17500	17500	17500	17500	0
68	20241010	190200	1717445670	17500	17500	17500	17500	0
69	20241010	190100	1717445670	17500	17500	17500	17500	0
70	20241010	190000	1717445670	17500	17500	17500	17500	0
71	20241010	185900	1717445670	17500	17500	17500	17500	0
72	20241010	185800	1717445670	17500	17500	17500	17500	0
73	20241010	185700	1717445670	17500	17500	17500	17500	0
74	20241010	185600	1717445670	17500	17500	17500	17500	0
75	20241010	185500	1717445670	17500	17500	17500	17500	0
76	20241010	185400	1717445670	17500	17500	17500	17500	0
77	20241010	185300	1717445670	17500	17500	17500	17500	0
78	20241010	185200	1717445670	17500	17500	17500	17500	0
79	20241010	185100	1717445670	17500	17500	17500	17500	0
80	20241010	185000	1717445670	17500	17500	17500	17500	0
81	20241010	184900	1717445670	17500	17500	17500	17500	0
82	20241010	184800	1717445670	17500	17500	17500	17500	0
83	20241010	184700	1717445670	17500	17500	17500	17500	0
84	20241010	184600	1717445670	17500	17500	17500	17500	0
85	20241010	184500	1717445670	17500	17500	17500	17500	0
86	20241010	184400	1717445670	17500	17500	17500	17500	0
87	20241010	184300	1717445670	17500	17500	17500	17500	0
88	20241010	184200	1717445670	17500	17500	17500	17500	0
89	20241010	184100	1717445670	17500	17500	17500	17500	0
90	20241010	184000	1717445670	17500	17500	17500	17500	0
91	20241010	183900	1717445670	17500	17500	17500	17500	0
92	20241010	183800	1717445670	17500	17500	17500	17500	2351
93	20241010	183700	1717445670	17500	17500	17500	17500	0
94	20241010	183600	1717445670	17500	17500	17500	17500	0
95	20241010	183500	1717445670	17500	17500	17500	17500	0
96	20241010	183400	1717445670	17500	17500	17500	17500	0
97	20241010	183300	1717445670	17500	17500	17500	17500	0
98	20241010	183200	1717445670	17500	17500	17500	17500	0
99	20241010	183100	1717445670	17500	17500	17500	17500	0
100	20241010	183000	1717445670	17500	17500	17500	17500	0
101	20241010	182900	1717445670	17500	17500	17500	17500	0
102	20241010	182800	1717445670	17500	17500	17500	17500	0
103	20241010	182700	1717445670	17500	17500	17500	17500	0
104	20241010	182600	1717445670	17500	17500	17500	17500	0
105	20241010	182500	1717445670	17500	17500	17500	17500	0
106	20241010	182400	1717445670	17500	17500	17500	17500	0
107	20241010	182300	1717445670	17500	17500	17500	17500	0
108	20241010	182200	1717445670	17500	17500	17500	17500	0
109	20241010	182100	1717445670	17500	17500	17500	17500	0
110	20241010	182000	1717445670	17500	17500	17500	17500	0
111	20241010	181900	1717445670	17500	17500	17500	17500	0
112	20241010	181800	1717445670	17500	17500	17500	17500	0
113	20241010	181700	1717445670	17500	17500	17500	17500	0
114	20241010	181600	1717445670	17500	17500	17500	17500	0
115	20241010	181500	1717445670	17500	17500	17500	17500	0
116	20241010	181400	1717445670	17500	17500	17500	17500	0
117	20241010	181300	1717445670	17500	17500	17500	17500	0
118	20241010	181200	1717445670	17500	17500	17500	17500	0
119	20241010	181100	1717445670	17500	17500	17500	17500	0
120	20241010	181000	1717445670	17500	17500	17500	17500	0
121	20241010	180900	1717445670	17500	17500	17500	17500	0
122	20241010	180800	1717445670	17500	17500	17500	17500	2351
123	20241010	180700	1717445670	17500	17500	17500	17500	0
124	20241010	180600	1717445670	17500	17500	17500	17500	0
125	20241010	180500	1717445670	17500	17500	17500	17500	0
126	20241010	180400	1717445670	17500	17500	17500	17500	0
127	20241010	180300	1717445670	17500	17500	17500	17500	0
128	20241010	180200	1717445670	17500	17500	17500	17500	0
129	20241010	180100	1717445670	17500	17500	17500	17500	0
130	20241010	180000	1717445670	17500	17500	17500	17500	0
131	20241010	175900	1717445670	17500	17500	17500	17500	0
132	20241010	175800	1717445670	17500	17500	17500	17500	0
133	20241010	175700	1717445670	17500	17500	17500	17500	0
134	20241010	175600	1717445670	17500	17500	17500	17500	0
135	20241010	175500	1717445670	17500	17500	17500	17500	0
136	20241010	175400	1717445670	17500	17500	17500	17500	0
137	20241010	175300	1717445670	17500	17500	17500	17500	0
138	20241010	175200	1717445670	17500	17500	17500	17500	0
139	20241010	175100	1717445670	17500	17500	17500	17500	0
140	20241010	175000	1717445670	17500	17500	17500	17500	0
141	20241010	174900	1717445670	17500	17500	17500	17500	0
142	20241010	174800	1717445670	17500	17500	17500	17500	0
143	20241010	174700	1717445670	17500	17500	17500	17500	0
144	20241010	174600	1717445670	17500	17500	17500	17500	0
145	20241010	174500	1717445670	17500	17500	17500	17500	0
146	20241010	174400	1717445670	17500	17500	17500	17500	0
147	20241010	174300	1717445670	17500	17500	17500	17500	0
148	20241010	174200	1717445670	17500	17500	17500	17500	0
149	20241010	174100	1717445670	17500	17500	17500	17500	0
150	20241010	174000	1717445670	17500	17500	17500	17500	0
151	20241010	173900	1717445670	17500	17500	17500	17500	0
152	20241010	173800	1717445670	17500	17500	17500	17500	2351
153	20241010	173700	1717445670	17500	17500	17500	17500	0
154	20241010	173600	1717445670	17500	17500	17500	17500	0
155	20241010	173500	1717445670	17500	17500	17500	17500	0
156	20241010	173400	1717445670	17500	17500	17500	17500	0
157	20241010	173300	1717445670	17500	17500	17500	17500	0
158	20241010	173200	1717445670	17500	17500	17500	17500	0
159	20241010	173100	1717445670	17500	17500	17500	17500	0
160	20241010	173000	1717445670	17500	17500	17500	17500	0
161	20241010	172900	1717445670	17500	17500	17500	17500	0
162	20241010	172800	1717445670	17500	17500	17500	17500	0
163	20241010	172700	1717445670	17500	17500	17500	17500	0
164	20241010	172600	1717445670	17500	17500	17500	17500	0
165	20241010	172500	1717445670	17500	17500	17500	17500	0
166	20241010	172400	1717445670	17500	17500	17500	17500	0
167	20241010	172300	1717445670	17500	17500	17500	17500	0
168	20241010	172200	1717445670	17500	17500	17500	17500	0
169	20241010	172100	1717445670	17500	17500	17500	17500	0
170	20241010	172000	1717445670	17500	17500	17500	17500	0
171	20241010	171900	1717445670	17500	17500	17500	17500	0
172	20241010	171800	1717445670	17500	17500	17500	17500	0
173	20241010	171700	1717445670	17500	17500	17500	17500	0
174	20241010	171600	1717445670	17500	17500	17500	17500	0
175	20241010	171500	1717445670	17500	17500	17500	17500	0
176	20241010	171400	1717445670	17500	17500	17500	17500	0
177	20241010	171300	1717445670	17500	17500	17500	17500	0
178	20241010	171200	1717445670	17500	17500	17500	17500	0
179	20241010	171100	1717445670	17500	17500	17500	17500	0
180	20241010	171000	1717445670	17500	17500	17500	17500	0
181	20241010	170900	1717445670	17500	17500	17500	17500	0
182	20241010	170800	1717445670	17500	17500	17500	17500	2351
183	20241010	170700	1717445670	17500	17500	17500	17500	0
184	20241010	170600	1717445670	17500	17500	17500	17500	0
185	20241010	170500	1717445670	17500	17500	17500	17500	0
186	20241010	170400	1717445670	17500	17500	17500	17500	0
187	20241010	170300	1717445670	17500	17500	17500	17500	0
188	20241010	170200	1717445670	17500	17500	17500	17500	0
189	20241010	170100	1717445670	17500	17500	17500	17500	0
190	20241010	170000	1717445670	17500	17500	17500	17500	0
191	20241010	165900	1717445670	17500	17500	17500	17500	0
192	20241010	165800	1717445670	17500	17500	17500	17500	0
193	20241010	165700	1717445670	17500	17500	17500	17500	0
194	20241010	165600	1717445670	17500	17500	17500	17500	0
195	20241010	165500	1717445670	17500	17500	17500	17500	0
196	20241010	165400	1717445670	17500	17500	17500	17500	0
197	20241010	165300	1717445670	17500	17500	17500	17500	0
198	20241010	165200	1717445670	17500	17500	17500	17500	0
199	20241010	165100	1717445670	17500	17500	17500	17500	0
200	20241010	165000	1717445670	17500	17500	17500	17500	0
201	20241010	164900	1717445670	17500	17500	17500	17500	0
202	20241010	164800	1717445670	17500	17500	17500	17500	0
203	20241010	164700	1717445670	17500	17500	17500	17500	0
204	20241010	164600	1717445670	17500	17500	17500	17500	0
205	20241010	164500	1717445670	17500	17500	17500	17500	0
206	20241010	164400	1717445670	17500	17500	17500	17500	0
207	20241010	164300	1717445670	17500	17500	17500	17500	0
208	20241010	164200	1717445670	17500	17500	17500	17500	0
209	20241010	164100	1717445670	17500	17500	17500	17500	0
210	20241010	164000	1717445670	17500	17500	17500	17500	0
211	20241010	163900	1717445670	17500	17500	17500	17500	0
212	20241010	163800	1717445670	17500	17500	17500	17500	2351
213	20241010	163700	1717445670	17500	17500	17500	17500	0
214	20241010	163600	1717445670	17500	17500	17500	17500	0
215	20241010	163500	1717445670	17500	17500	17500	17500	0
216	20241010	163400	1717445670	17500	17500	17500	17500	0
217	20241010	163300	1717445670	17500	17500	17500	17500	0
218	20241010	163200	1717445670	17500	17500	17500	17500	0
219	20241010	163100	1717445670	17500	17500	17500	17500	0
220	20241010	163000	1717445670	17500	17500	17500	17500	0
221	20241010	162900	1717445670	17500	17500	17500	17500	0
222	20241010	162800	1717445670	17500	17500	17500	17500	0
223	20241010	162700	1717445670	17500	17500	17500	17500	0
224	20241010	162600	1717445670	17500	17500	17500	17500	0
225	20241010	162500	1717445670	17500	17500	17500	17500	0
226	20241010	162400	1717445670	17500	17500	17500	17500	0
227	20241010	162300	1717445670	17500	17500	17500	17500	0
228	20241010	162200	1717445670	17500	17500	17500	17500	0
229	20241010	162100	1717445670	17500	17500	17500	17500	0
230	20241010	162000	1717445670	17500	17500	17500	17500	0
231	20241010	161900	1717445670	17500	17500	17500	17500	0
232	20241010	161800	1717445670	17500	17500	17500	17500	0
233	20241010	161700	1717445670	17500	17500	17500	17500	0
234	20241010	161600	1717445670	17500	17500	17500	17500	0
235	20241010	161500	1717445670	17500	17500	17500	17500	0
236	20241010	161400	1717445670	17500	17500	17500	17500	0
237	20241010	161300	1717445670	17500	17500	17500	17500	0
238	20241010	161200	1717445670	17500	17500	17500	17500	0
239	20241010	161100	1717445670	17500	17500	17500	17500	0
240	20241010	161000	1717445670	17500	17500	17500	17500	0
241	20241010	160900	1717445670	17500	17500	17500	17500	0
242	20241010	160800	1717445670	17500	17500	17500	17500	2351
243	20241010	160700	1717445670	17500	17500	17500	17500	0
244	20241010	160600	1717445670	17500	17500	17500	17500	0
245	20241010	160500	1717445670	17500	17500	17500	17500	0
246	20241010	160400	1717445670	17500	17500	17500	17500	0
247	20241010	160300	1717445670	17500	17500	17500	17500	0
248	20241010	160200	1717445670	17500	17500	17500	17500	0
249	20241010	160100	1717445670	17500	17500	17500	17500	0
250	20241010	160000	1717445670	17500	17500	17500	17500	0
251	20241010	155900	1717445670	17500	17500	17500	17500	0
252	20241010	155800	1717445670	17500	17500	17500	17500	0
253	20241010	155700	1717445670	17500	17500	17500	17500	0
254	20241010	155600	1717445670	17500	17500	17500	17500	0
255	20241010	155500	1717445670	17500	17500	17500	17500	0
256	20241010	155400	1717445670	17500	17500	17500	17500	0
257	20241010	155300	1717445670	17500	17500	17500	17500	0
258	20241010	155200	1717445670	17500	17500	17500	17500	0
259	20241010	155100	1717445670	17500	17500	17500	17500	0
260	20241010	155000	1717445670	17500	17500	17500	17500	0
261	20241010	154900	1717445670	17500	17500	17500	17500	0
262	20241010	154800	1717445670	17500	17500	17500	17500	0
263	20241010	154700	1717445670	17500	17500	17500	17500	0
264	20241010	154600	1717445670	17500	17500	17500	17500	0
265	20241010	154500	1717445670	17500	17500	17500	17500	0
266	20241010	154400	1717445670	17500	17500	17500	17500	0
267	20241010	154300	1717445670	17500	17500	17500	17500	0
268	20241010	154200	1717445670	17500	17500	17500	17500	0
269	20241010	154100	1717445670	17500	17500	17500	17500	0
270	20241010	154000	1717445670	17500	17500	17500	17500	0
271	20241010	153900	1717445670	17500	17500	17500	17500	0
272	20241010	153800	1717445670	17500	17500	17500	17500	2351
273	20241010	153700	1717445670	17500	17500	17500	17500	0
274	20241010	153600	1717445670	17500	17500	17500	17500	0
275	20241010	153500	1717445670	17500	17500	17500	17500	0
276	20241010	153400	1717445670	17500	17500	17500	17500	0
277	20241010	153300	1717445670	17500	17500	17500	17500	0
278	20241010	153200	1717445670	17500	17500	17500	17500	0
279	20241010	153100	1717445670	17500	17500	17500	17500	0
280	20241010	153000	1717445670	17500	17500	17500	17500	2351
281	20241010	152900	1676303170	17500	17500	17500	17500	0
282	20241010	152800	1676303170	17500	17500	17500	17500	0
283	20241010	152700	1676303170	17500	17500	17500	17500	0
284	20241010	152600	1676303170	17500	17500	17500	17500	0
285	20241010	152500	1676303170	17500	17500	17500	17500	0
286	20241010	152400	1676303170	17500	17500	17500	17500	0
287	20241010	152300	1676303170	17500	17500	17500	17500	0
288	20241010	152200	1676303170	17500	17500	17500	17500	0
289	20241010	152100	1676303170	17500	17500	17500	17500	0
290	20241010	152000	1676303170	17500	17500	17500	17500	0
291	20241010	151900	1676303170	17500	17570	17570	17500	387
292	20241010	151800	1669521810	17570	17560	17570	17560	55
293	20241010	151700	1668555980	17560	17560	17560	17520	449
294	20241010	151600	1660687540	17520	17560	17560	17510	524
295	20241010	151500	1651506300	17570	17540	17570	17500	504
296	20241010	151400	1642666190	17530	17440	17530	17440	275
297	20241010	151300	1637850370	17430	17520	17520	17430	4
298	20241010	151200	1637780560	17430	17430	17530	17410	302
299	20241010	151100	1632513860	17400	17540	17540	17400	247
300	20241010	151000	1628212900	17540	17460	17540	17350	6688
301	20241010	150900	1511721560	17460	17550	17550	17450	634
302	20241010	150800	1500654320	17450	17500	17500	17450	2609
303	20241010	150700	1455099820	17490	17510	17510	17480	3005
304	20241010	150600	1402563670	17500	17510	17510	17500	756
305	20241010	150500	1389332920	17510	17550	17550	17500	2124
306	20241010	150400	1352127360	17550	17640	17640	17550	2222
307	20241010	150300	1313122390	17640	17650	17650	17640	19
308	20241010	150200	1312787060	17660	17650	17660	17650	100
309	20241010	150100	1311021090	17650	17660	17660	17650	4
310	20241010	150000	1310950460	17650	17680	17710	17590	1809
311	20241010	145900	1279123570	17700	17700	17700	17700	33
312	20241010	145800	1278539470	17710	17720	17720	17710	35
313	20241010	145700	1277919580	17720	17720	17720	17720	1
314	20241010	145600	1277901860	17730	17730	17730	17720	553
315	20241010	145500	1268097290	17730	17730	17740	17730	203
316	20241010	145400	1264496100	17720	17710	17720	17710	71
317	20241010	145300	1263238000	17700	17710	17710	17700	85
318	20241010	145200	1261732660	17710	17650	17710	17630	502
319	20241010	145100	1252873040	17630	17630	17630	17630	1
320	20241010	145000	1252855410	17630	17640	17640	17630	41
321	20241010	144900	1252132340	17650	17650	17650	17650	18
322	20241010	144800	1251814640	17650	17610	17650	17610	28
323	20241010	144700	1251321520	17610	17610	17610	17610	1
324	20241010	144600	1251303910	17610	17650	17650	17610	23
325	20241010	144500	1250898160	17720	17720	17720	17720	8
326	20241010	144400	1250756400	17730	17730	17730	17730	0
327	20241010	144300	1250756400	17730	17690	17730	17690	173
328	20241010	144200	1247695990	17690	17690	17690	17690	0
329	20241010	144100	1247695990	17690	17690	17690	17690	234
330	20241010	144000	1243556530	17740	17630	17740	17630	1024
331	20241010	143900	1225458050	17620	17600	17620	17600	50
332	20241010	143800	1224577070	17620	17620	17620	17620	33
333	20241010	143700	1223995610	17620	17590	17620	17590	34
334	20241010	143600	1223397500	17590	17600	17600	17590	273
335	20241010	143500	1218594800	17590	17590	17590	17590	3
336	20241010	143400	1218542030	17590	17590	17590	17590	0
337	20241010	143300	1218542030	17590	17590	17590	17590	16
338	20241010	143200	1218260590	17610	17590	17610	17590	166
339	20241010	143100	1215338550	17590	17620	17620	17590	55
340	20241010	143000	1214370230	17600	17590	17600	17590	33
341	20241010	142900	1213789750	17590	17600	17600	17590	765
342	20241010	142800	1200325760	17600	17600	17600	17600	52
343	20241010	142700	1199410560	17600	17630	17630	17600	32
344	20241010	142600	1198847300	17630	17630	17630	17630	30
345	20241010	142500	1198318400	17640	17640	17640	17640	13
346	20241010	142400	1198089080	17640	17640	17640	17640	70
347	20241010	142300	1196854280	17650	17650	17650	17650	7
348	20241010	142200	1196730730	17640	17640	17640	17640	1
349	20241010	142100	1196713090	17640	17650	17650	17640	14
350	20241010	142000	1196466000	17640	17650	17650	17640	780
351	20241010	141900	1182699370	17660	17680	17680	17660	351
352	20241010	141800	1176496980	17690	17690	17690	17680	176
353	20241010	141700	1173384980	17690	17690	17690	17690	232
354	20241010	141600	1169280900	17690	17690	17690	17690	21
355	20241010	141500	1168909410	17690	17720	17720	17690	30
356	20241010	141400	1168378620	17720	17720	17720	17720	2
357	20241010	141300	1168343180	17690	17690	17690	17690	28
358	20241010	141200	1167847860	17690	17690	17690	17690	1
359	20241010	141100	1167830170	17690	17690	17690	17690	0
360	20241010	141000	1167830170	17690	17690	17690	17690	40
361	20241010	140900	1167122570	17740	17730	17740	17690	1124
362	20241010	140800	1147237120	17690	17700	17700	17690	29
363	20241010	140700	1146724000	17690	17690	17740	17690	29
364	20241010	140600	1146210940	17690	17690	17690	17690	2
365	20241010	140500	1146175560	17690	17690	17690	17690	32
366	20241010	140400	1145609480	17690	17690	17690	17690	29
367	20241010	140300	1145096470	17690	17690	17690	17690	199
368	20241010	140200	1141576160	17680	17700	17700	17680	29
369	20241010	140100	1141063150	17700	17700	17700	17690	362
370	20241010	140000	1134655870	17700	17700	17700	17700	32
371	20241010	135900	1134089470	17700	17720	17720	17700	32
372	20241010	135800	1133522750	17720	17740	17740	17720	16
373	20241010	135700	1133239130	17750	17750	17750	17750	26
374	20241010	135600	1132777630	17760	17760	17760	17760	0
375	20241010	135500	1132777630	17760	17740	17760	17740	33
376	20241010	135400	1132192170	17770	17770	17770	17770	0
377	20241010	135300	1132192170	17770	17770	17770	17770	0
378	20241010	135200	1132192170	17770	17770	17770	17770	2
379	20241010	135100	1132156630	17740	17740	17740	17740	7
380	20241010	135000	1132032450	17770	17770	17770	17770	1
381	20241010	134900	1132014680	17740	17740	17760	17740	93
382	20241010	134800	1130363930	17740	17720	17740	17700	128
383	20241010	134700	1128096220	17730	17700	17730	17700	67
384	20241010	134600	1126909010	17700	17700	17700	17700	6
385	20241010	134500	1126802810	17700	17700	17700	17700	27
386	20241010	134400	1126324910	17680	17700	17700	17680	67
387	20241010	134300	1125140230	17720	17720	17720	17720	0
388	20241010	134200	1125140230	17720	17690	17720	17690	41
389	20241010	134100	1124414640	17680	17680	17680	17680	31
390	20241010	134000	1123866560	17690	17690	17690	17690	9
391	20241010	133900	1123707350	17720	17720	17720	17720	2
392	20241010	133800	1123671910	17690	17690	17690	17690	23
393	20241010	133700	1123265040	17720	17720	17720	17720	0
394	20241010	133600	1123265040	17720	17720	17720	17720	0
395	20241010	133500	1123265040	17720	17690	17720	17690	30
396	20241010	133400	1122733470	17690	17690	17690	17690	19
397	20241010	133300	1122397360	17690	17690	17690	17690	2
398	20241010	133200	1122361980	17680	17680	17680	17680	27
399	20241010	133100	1121884620	17680	17680	17680	17680	1
400	20241010	133000	1121866940	17680	17700	17700	17680	31
401	20241010	132900	1121318840	17670	17670	17670	17670	0
402	20241010	132800	1121318840	17670	17670	17670	17670	2
403	20241010	132700	1121283500	17670	17660	17670	17660	38
404	20241010	132600	1120612130	17660	17660	17660	17660	32
405	20241010	132500	1120047010	17660	17660	17660	17660	2
406	20241010	132400	1120011690	17660	17660	17660	17660	27
407	20241010	132300	1119534870	17660	17660	17660	17660	60
408	20241010	132200	1118475270	17660	17660	17660	17660	29
409	20241010	132100	1117963130	17660	17660	17660	17660	200
410	20241010	132000	1114431130	17660	17700	17700	17660	30
411	20241010	131900	1113901250	17720	17700	17720	17700	14
412	20241010	131800	1113653410	17700	17700	17700	17700	0
413	20241010	131700	1113653410	17700	17660	17700	17660	49
414	20241010	131600	1112787250	17660	17660	17660	17660	1
415	20241010	131500	1112769590	17660	17720	17720	17660	50
416	20241010	131400	1111885390	17720	17730	17730	17720	31
417	20241010	131300	1111335770	17730	17720	17730	17720	23
418	20241010	131200	1110928010	17720	17720	17720	17720	8
419	20241010	131100	1110786250	17660	17660	17660	17660	29
420	20241010	131000	1110274110	17660	17660	17660	17660	1
421	20241010	130900	1110256450	17660	17710	17710	17660	36
422	20241010	130800	1109620440	17710	17710	17710	17710	1
423	20241010	130700	1109602730	17710	17720	17720	17710	25
424	20241010	130600	1109159740	17710	17710	17710	17710	3
425	20241010	130500	1109106610	17710	17710	17710	17710	0
426	20241010	130400	1109106610	17710	17710	17710	17710	13
427	20241010	130300	1108876380	17710	17670	17710	17660	339
428	20241010	130200	1102885140	17660	17660	17660	17660	0
429	20241010	130100	1102885140	17660	17660	17660	17660	0
430	20241010	130000	1102885140	17660	17660	17660	17660	32
431	20241010	125900	1102320020	17670	17670	17670	17670	5
432	20241010	125800	1102231670	17670	17670	17670	17670	0
433	20241010	125700	1102231670	17670	17670	17670	17670	2
434	20241010	125600	1102196330	17670	17670	17670	17670	21
435	20241010	125500	1101825260	17660	17660	17660	17660	1
436	20241010	125400	1101807600	17660	17660	17660	17660	1
437	20241010	125300	1101789940	17710	17710	17710	17710	2
438	20241010	125200	1101754520	17710	17720	17720	17710	202
439	20241010	125100	1098177090	17720	17720	17720	17720	6
440	20241010	125000	1098070770	17720	17720	17720	17720	2
441	20241010	124900	1098035330	17720	17720	17720	17720	74
442	20241010	124800	1096724050	17720	17720	17720	17720	31
443	20241010	124700	1096174730	17750	17750	17750	17750	0
444	20241010	124600	1096174730	17750	17750	17750	17750	4
445	20241010	124500	1096103730	17750	17760	17760	17750	11
446	20241010	124400	1095908380	17760	17760	17760	17760	268
447	20241010	124300	1091148700	17720	17720	17720	17720	9
448	20241010	124200	1090989220	17760	17750	17760	17750	46
449	20241010	124100	1090172710	17720	17720	17720	17720	2
450	20241010	124000	1090137270	17720	17700	17720	17700	86
451	20241010	123900	1088614170	17660	17660	17660	17660	0
452	20241010	123800	1088614170	17660	17630	17660	17630	150
453	20241010	123700	1085965840	17640	17630	17640	17570	299
454	20241010	123600	1080694410	17570	17570	17570	17570	29
455	20241010	123500	1080184880	17570	17570	17570	17570	1
456	20241010	123400	1080167310	17570	17570	17570	17570	1
457	20241010	123300	1080149740	17640	17640	17640	17640	9
458	20241010	123200	1079990980	17570	17570	17570	17570	3
459	20241010	123100	1079938270	17560	17560	17560	17560	0
460	20241010	123000	1079938270	17560	17580	17580	17550	404
461	20241010	122900	1072841220	17580	17580	17580	17580	1
462	20241010	122800	1072823640	17570	17610	17640	17570	464
463	20241010	122700	1064659440	17610	17640	17640	17610	472
464	20241010	122600	1056339330	17640	17650	17650	17640	51
465	20241010	122500	1055439200	17650	17660	17660	17650	39
466	20241010	122400	1054750640	17670	17660	17670	17660	170
467	20241010	122300	1051747440	17660	17680	17690	17660	531
468	20241010	122200	1042359360	17700	17680	17700	17670	37
469	20241010	122100	1041705140	17660	17660	17660	17660	11
470	20241010	122000	1041510880	17660	17670	17670	17660	12
471	20241010	121900	1041298950	17660	17660	17710	17660	10
472	20241010	121800	1041122300	17670	17660	17670	17660	22
473	20241010	121700	1040733750	17660	17660	17660	17660	8
474	20241010	121600	1040592470	17660	17670	17670	17660	72
475	20241010	121500	1039320800	17660	17660	17660	17660	8
476	20241010	121400	1039179520	17660	17730	17740	17660	123
477	20241010	121300	1037001810	17720	17730	17730	17710	8
478	20241010	121200	1036860100	17750	17750	17750	17750	3
479	20241010	121100	1036806850	17750	17750	17750	17750	85
480	20241010	121000	1035298100	17750	17750	17750	17750	39
481	20241010	120900	1034605850	17750	17750	17750	17750	16
482	20241010	120800	1034321850	17760	17770	17770	17750	74
483	20241010	120700	1033007080	17770	17770	17770	17770	15
484	20241010	120600	1032740530	17770	17770	17770	17770	12
485	20241010	120500	1032527290	17770	17770	17770	17770	2
486	20241010	120400	1032491750	17770	17780	17780	17770	51
487	20241010	120300	1031585280	17770	17770	17770	17770	30
488	20241010	120200	1031052180	17770	17770	17770	17770	15
489	20241010	120100	1030785630	17770	17770	17770	17770	1
490	20241010	120000	1030767860	17770	17820	17820	17770	690
491	20241010	115900	1018474500	17820	17820	17820	17820	60
492	20241010	115800	1017405300	17820	17820	17820	17820	41
493	20241010	115700	1016674680	17870	17820	17870	17820	5
494	20241010	115600	1016585530	17830	17830	17830	17830	115
495	20241010	115500	1014535080	17830	17830	17830	17830	2
496	20241010	115400	1014499420	17830	17830	17830	17830	9
497	20241010	115300	1014338950	17820	17830	17830	17820	32
498	20241010	115200	1013768410	17820	17820	17820	17820	5
499	20241010	115100	1013679310	17820	17830	17980	17820	493
500	20241010	115000	1004826640	17810	17810	17820	17810	10
501	20241010	114900	1004648510	17810	17810	17810	17810	5
502	20241010	114800	1004559460	17810	17820	17820	17810	71
503	20241010	114700	1003294260	17810	17850	17850	17810	132
504	20241010	114600	1000942140	17900	17900	17900	17900	228
505	20241010	114500	996860940	17900	17980	17980	17900	618
506	20241010	114400	985749540	17980	17970	17980	17970	2178
507	20241010	114300	946600860	17970	17900	17990	17900	1953
508	20241010	114200	911507300	17900	17770	17900	17770	2231
509	20241010	114100	871620490	17770	17770	17850	17770	13
510	20241010	114000	871389080	17770	17770	17770	17770	2
511	20241010	113900	871353540	17770	17850	17860	17770	313
512	20241010	113800	865765930	17850	17860	17860	17850	188
513	20241010	113700	862410010	17850	17850	17860	17850	42
514	20241010	113600	861660290	17760	17830	17840	17760	203
515	20241010	113500	858039940	17760	17750	17760	17750	10
516	20241010	113400	857862360	17750	17750	17750	17750	0
517	20241010	113300	857862360	17750	17770	17770	17750	135
518	20241010	113200	855464290	17840	17750	17840	17750	189
519	20241010	113100	852099460	17700	17750	17750	17700	9
520	20241010	113000	851940060	17750	17680	17750	17680	541
521	20241010	112900	842353030	17640	17630	17680	17630	185
522	20241010	112800	839087360	17630	17630	17630	17570	71
523	20241010	112700	837835730	17590	17530	17590	17530	73
524	20241010	112600	836552930	17550	17530	17550	17510	421
525	20241010	112500	829176320	17530	17530	17550	17530	43
526	20241010	112400	828421830	17530	17530	17530	17530	39
527	20241010	112300	827738160	17530	17540	17560	17530	8
528	20241010	112200	827597870	17530	17550	17550	17520	109
529	20241010	112100	825687060	17530	17530	17530	17530	5
530	20241010	112000	825599410	17540	17530	17540	17530	9
531	20241010	111900	825441610	17540	17540	17540	17520	43
532	20241010	111800	824687460	17520	17530	17530	17520	7
533	20241010	111700	824564800	17530	17520	17530	17520	14
534	20241010	111600	824319510	17520	17520	17520	17520	7
535	20241010	111500	824196870	17530	17550	17550	17530	232
536	20241010	111400	820126830	17560	17540	17560	17530	97
537	20241010	111300	818424780	17520	17510	17520	17510	89
538	20241010	111200	816865530	17510	17530	17530	17510	1514
539	20241010	111100	790343010	17520	17520	17530	17520	102
540	20241010	111000	788555910	17560	17530	17560	17520	11
541	20241010	110900	788363030	17530	17530	17530	17530	5
542	20241010	110800	788275380	17520	17540	17540	17520	9
543	20241010	110700	788117540	17540	17520	17540	17520	5
544	20241010	110600	788029880	17550	17520	17550	17520	41
545	20241010	110500	787310510	17520	17540	17550	17520	80
546	20241010	110400	785907030	17520	17520	17520	17520	7
547	20241010	110300	785784390	17520	17520	17540	17520	1044
548	20241010	110200	767492390	17530	17530	17530	17530	24
549	20241010	110100	767071670	17530	17530	17540	17530	19
550	20241010	110000	766738490	17520	17520	17520	17520	9
551	20241010	105900	766580810	17550	17550	17550	17550	2
552	20241010	105800	766545710	17510	17510	17550	17510	7
553	20241010	105700	766423060	17510	17540	17550	17510	10
554	20241010	105600	766247680	17550	17510	17550	17510	306
555	20241010	105500	760880590	17510	17510	17510	17510	103
556	20241010	105400	759077060	17510	17510	17510	17510	4
557	20241010	105300	759007020	17490	17490	17500	17490	43
558	20241010	105200	758254610	17490	17490	17490	17490	4
559	20241010	105100	758184650	17490	17490	17490	17490	12
560	20241010	105000	757974770	17490	17490	17490	17490	80
561	20241010	104900	756575570	17490	17490	17490	17490	8
562	20241010	104800	756435650	17490	17480	17500	17480	178
563	20241010	104700	753321740	17490	17490	17500	17490	49
564	20241010	104600	752464680	17490	17500	17500	17490	104
565	20241010	104500	750644720	17490	17510	17510	17490	492
566	20241010	104400	742039310	17500	17500	17500	17500	4
567	20241010	104300	741969310	17500	17490	17500	17490	6
568	20241010	104200	741864330	17500	17500	17500	17500	46
569	20241010	104100	741059330	17490	17490	17510	17490	155
570	20241010	104000	738346430	17490	17480	17490	17480	5
571	20241010	103900	738259000	17490	17480	17490	17480	140
572	20241010	103800	735810430	17490	17490	17490	17480	54
573	20241010	103700	734866390	17490	17480	17490	17480	101
574	20241010	103600	733100580	17480	17500	17500	17480	1169
575	20241010	103500	712644590	17510	17500	17510	17500	15
576	20241010	103400	712381980	17500	17510	17510	17500	443
577	20241010	103300	704628260	17510	17510	17510	17510	31
578	20241010	103200	704085450	17510	17510	17510	17510	34
579	20241010	103100	703490110	17510	17510	17530	17510	157
580	20241010	103000	700740610	17510	17510	17510	17510	39
581	20241010	102900	700057720	17510	17520	17520	17510	260
582	20241010	102800	695505020	17510	17520	17540	17510	134
583	20241010	102700	693156710	17520	17510	17520	17510	74
584	20241010	102600	691860250	17510	17550	17550	17510	39
585	20241010	102500	691177240	17510	17560	17560	17510	5
586	20241010	102400	691089540	17520	17520	17520	17510	638
587	20241010	102300	679911810	17520	17570	17570	17510	7
588	20241010	102200	679789140	17510	17570	17570	17510	241
589	20241010	102100	675568300	17570	17520	17570	17520	436
590	20241010	102000	667927380	17520	17560	17560	17510	1165
591	20241010	101900	647480030	17560	17570	17570	17560	65
592	20241010	101800	646338600	17560	17560	17570	17560	464
593	20241010	101700	638190720	17560	17570	17570	17560	91
594	20241010	101600	636591870	17570	17570	17570	17570	7
595	20241010	101500	636468880	17570	17580	17580	17560	458
596	20241010	101400	628418970	17580	17580	17580	17580	35
597	20241010	101300	627803670	17580	17600	17600	17580	87
598	20241010	101200	626272870	17600	17610	17610	17600	631
599	20241010	101100	615167050	17610	17600	17610	17600	159
600	20241010	101000	612368390	17600	17610	17610	17600	70
601	20241010	100900	611136320	17600	17600	17600	17600	280
602	20241010	100800	606208320	17600	17600	17620	17600	55
603	20241010	100700	605239300	17600	17580	17620	17580	54
604	20241010	100600	604288520	17580	17590	17590	17580	47
605	20241010	100500	603462200	17590	17580	17610	17580	37
606	20241010	100400	602811610	17590	17580	17600	17580	11
607	20241010	100300	602618080	17580	17580	17620	17580	10
608	20241010	100200	602442170	17590	17590	17590	17590	149
609	20241010	100100	599821260	17580	17590	17590	17580	46
610	20241010	100000	599012320	17600	17590	17600	17590	49
611	20241010	095900	598149950	17580	17610	17610	17580	216
612	20241010	095800	594351860	17630	17620	17640	17620	40
613	20241010	095700	593646410	17630	17610	17630	17610	290
614	20241010	095600	588536190	17580	17570	17580	17570	78
615	20241010	095500	587164970	17560	17550	17600	17550	948
616	20241010	095400	570502000	17510	17480	17550	17480	68
617	20241010	095300	569310670	17470	17480	17480	17470	444
618	20241010	095200	561550290	17480	17520	17530	17480	1248
619	20241010	095100	539707630	17510	17480	17510	17480	78
620	20241010	095000	538343760	17490	17580	17580	17490	1248
621	20241010	094900	516502400	17510	17510	17580	17510	70
622	20241010	094800	515276000	17510	17490	17510	17460	304
623	20241010	094700	509961810	17460	17520	17520	17450	1323
624	20241010	094600	486838000	17520	17560	17570	17500	2461
625	20241010	094500	443735100	17560	17570	17600	17550	1363
626	20241010	094400	419810890	17570	17580	17610	17570	906
627	20241010	094300	403884510	17580	17620	17620	17580	105
628	20241010	094200	402037600	17590	17600	17620	17580	113
629	20241010	094100	400048920	17590	17610	17610	17590	2302
630	20241010	094000	359523490	17610	17610	17620	17610	117
631	20241010	093900	357463110	17620	17650	17650	17620	2985
632	20241010	093800	304836250	17650	17650	17660	17650	44
633	20241010	093700	304059630	17650	17660	17660	17650	81
634	20241010	093600	302629870	17660	17660	17660	17650	104
635	20241010	093500	300794050	17650	17680	17680	17650	875
636	20241010	093400	285342470	17670	17660	17680	17660	56
637	20241010	093300	284352460	17660	17670	17670	17660	34
638	20241010	093200	283752010	17660	17660	17660	17660	67
639	20241010	093100	282568790	17660	17660	17660	17660	3
640	20241010	093000	282515810	17650	17690	17710	17650	421
641	20241010	092900	275065080	17650	17700	17700	17650	72
642	20241010	092800	273792280	17650	17690	17700	17650	644
643	20241010	092700	262409340	17690	17650	17700	17650	1241
644	20241010	092600	240472710	17650	17700	17700	17650	655
645	20241010	092500	228909780	17660	17690	17690	17650	81
646	20241010	092400	227479460	17650	17650	17660	17650	62
647	20241010	092300	226385140	17650	17650	17670	17650	298
648	20241010	092200	221120660	17720	17650	17720	17650	33
649	20241010	092100	220538140	17720	17690	17720	17630	102
650	20241010	092000	218733620	17630	17630	17700	17630	287
651	20241010	091900	213669100	17630	17630	17630	17620	125
652	20241010	091800	211465360	17630	17660	17700	17630	123
653	20241010	091700	209293790	17620	17710	17710	17620	3725
654	20241010	091600	143419070	17720	17760	17760	17710	1852
655	20241010	091500	110555490	17760	17780	17780	17750	577
656	20241010	091400	100304700	17770	17760	17770	17760	191
657	20241010	091300	96910930	17770	17770	17830	17770	545
658	20241010	091200	87222830	17770	17780	17830	17770	231
659	20241010	091100	83116020	17780	17830	17830	17780	252
660	20241010	091000	78634290	17820	17820	17830	17780	508
661	20241010	090900	69581470	17830	17820	17830	17820	264
662	20241010	090800	64876820	17760	17770	17840	17750	290
663	20241010	090700	59725330	17780	17790	17800	17780	294
664	20241010	090600	54496320	17780	17890	17890	17780	85
665	20241010	090500	52983870	17790	17840	17840	17790	509
666	20241010	090400	43914020	17840	17830	17850	17830	108
667	20241010	090300	41986300	18050	17810	18050	17770	213
668	20241010	090200	38178610	17800	17980	18080	17800	1338
669	20241010	090100	14267670	17980	17960	18030	17900	331
670	20241010	090000	8318250	17900	17850	17900	17850	466