KissMeData/228760/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	204800	4516033530	17300	17300	17300	17300	1888
3	20241017	204700	4516033530	17300	17300	17300	17300	0
4	20241017	204600	4516033530	17300	17300	17300	17300	0
5	20241017	204500	4516033530	17300	17300	17300	17300	0
6	20241017	204400	4516033530	17300	17300	17300	17300	0
7	20241017	204300	4516033530	17300	17300	17300	17300	0
8	20241017	204200	4516033530	17300	17300	17300	17300	0
9	20241017	204100	4516033530	17300	17300	17300	17300	0
10	20241017	204000	4516033530	17300	17300	17300	17300	0
11	20241017	203900	4516033530	17300	17300	17300	17300	0
12	20241017	203800	4516033530	17300	17300	17300	17300	0
13	20241017	203700	4516033530	17300	17300	17300	17300	0
14	20241017	203600	4516033530	17300	17300	17300	17300	0
15	20241017	203500	4516033530	17300	17300	17300	17300	0
16	20241017	203400	4516033530	17300	17300	17300	17300	0
17	20241017	203300	4516033530	17300	17300	17300	17300	0
18	20241017	203200	4516033530	17300	17300	17300	17300	0
19	20241017	203100	4516033530	17300	17300	17300	17300	0
20	20241017	203000	4516033530	17300	17300	17300	17300	0
21	20241017	202900	4516033530	17300	17300	17300	17300	0
22	20241017	202800	4516033530	17300	17300	17300	17300	0
23	20241017	202700	4516033530	17300	17300	17300	17300	0
24	20241017	202600	4516033530	17300	17300	17300	17300	0
25	20241017	202500	4516033530	17300	17300	17300	17300	0
26	20241017	202400	4516033530	17300	17300	17300	17300	0
27	20241017	202300	4516033530	17300	17300	17300	17300	0
28	20241017	202200	4516033530	17300	17300	17300	17300	0
29	20241017	202100	4516033530	17300	17300	17300	17300	0
30	20241017	202000	4516033530	17300	17300	17300	17300	0
31	20241017	201900	4516033530	17300	17300	17300	17300	0
32	20241017	201800	4516033530	17300	17300	17300	17300	1888
33	20241017	201700	4516033530	17300	17300	17300	17300	0
34	20241017	201600	4516033530	17300	17300	17300	17300	0
35	20241017	201500	4516033530	17300	17300	17300	17300	0
36	20241017	201400	4516033530	17300	17300	17300	17300	0
37	20241017	201300	4516033530	17300	17300	17300	17300	0
38	20241017	201200	4516033530	17300	17300	17300	17300	0
39	20241017	201100	4516033530	17300	17300	17300	17300	0
40	20241017	201000	4516033530	17300	17300	17300	17300	0
41	20241017	200900	4516033530	17300	17300	17300	17300	0
42	20241017	200800	4516033530	17300	17300	17300	17300	0
43	20241017	200700	4516033530	17300	17300	17300	17300	0
44	20241017	200600	4516033530	17300	17300	17300	17300	0
45	20241017	200500	4516033530	17300	17300	17300	17300	0
46	20241017	200400	4516033530	17300	17300	17300	17300	0
47	20241017	200300	4516033530	17300	17300	17300	17300	0
48	20241017	200200	4516033530	17300	17300	17300	17300	0
49	20241017	200100	4516033530	17300	17300	17300	17300	0
50	20241017	200000	4516033530	17300	17300	17300	17300	0
51	20241017	195900	4516033530	17300	17300	17300	17300	0
52	20241017	195800	4516033530	17300	17300	17300	17300	0
53	20241017	195700	4516033530	17300	17300	17300	17300	0
54	20241017	195600	4516033530	17300	17300	17300	17300	0
55	20241017	195500	4516033530	17300	17300	17300	17300	0
56	20241017	195400	4516033530	17300	17300	17300	17300	0
57	20241017	195300	4516033530	17300	17300	17300	17300	0
58	20241017	195200	4516033530	17300	17300	17300	17300	0
59	20241017	195100	4516033530	17300	17300	17300	17300	0
60	20241017	195000	4516033530	17300	17300	17300	17300	0
61	20241017	194900	4516033530	17300	17300	17300	17300	0
62	20241017	194800	4516033530	17300	17300	17300	17300	1888
63	20241017	194700	4516033530	17300	17300	17300	17300	0
64	20241017	194600	4516033530	17300	17300	17300	17300	0
65	20241017	194500	4516033530	17300	17300	17300	17300	0
66	20241017	194400	4516033530	17300	17300	17300	17300	0
67	20241017	194300	4516033530	17300	17300	17300	17300	0
68	20241017	194200	4516033530	17300	17300	17300	17300	0
69	20241017	194100	4516033530	17300	17300	17300	17300	0
70	20241017	194000	4516033530	17300	17300	17300	17300	0
71	20241017	193900	4516033530	17300	17300	17300	17300	0
72	20241017	193800	4516033530	17300	17300	17300	17300	0
73	20241017	193700	4516033530	17300	17300	17300	17300	0
74	20241017	193600	4516033530	17300	17300	17300	17300	0
75	20241017	193500	4516033530	17300	17300	17300	17300	0
76	20241017	193400	4516033530	17300	17300	17300	17300	0
77	20241017	193300	4516033530	17300	17300	17300	17300	0
78	20241017	193200	4516033530	17300	17300	17300	17300	0
79	20241017	193100	4516033530	17300	17300	17300	17300	0
80	20241017	193000	4516033530	17300	17300	17300	17300	0
81	20241017	192900	4516033530	17300	17300	17300	17300	0
82	20241017	192800	4516033530	17300	17300	17300	17300	0
83	20241017	192700	4516033530	17300	17300	17300	17300	0
84	20241017	192600	4516033530	17300	17300	17300	17300	0
85	20241017	192500	4516033530	17300	17300	17300	17300	0
86	20241017	192400	4516033530	17300	17300	17300	17300	0
87	20241017	192300	4516033530	17300	17300	17300	17300	0
88	20241017	192200	4516033530	17300	17300	17300	17300	0
89	20241017	192100	4516033530	17300	17300	17300	17300	0
90	20241017	192000	4516033530	17300	17300	17300	17300	0
91	20241017	191900	4516033530	17300	17300	17300	17300	0
92	20241017	191800	4516033530	17300	17300	17300	17300	1888
93	20241017	191700	4516033530	17300	17300	17300	17300	0
94	20241017	191600	4516033530	17300	17300	17300	17300	0
95	20241017	191500	4516033530	17300	17300	17300	17300	0
96	20241017	191400	4516033530	17300	17300	17300	17300	0
97	20241017	191300	4516033530	17300	17300	17300	17300	0
98	20241017	191200	4516033530	17300	17300	17300	17300	0
99	20241017	191100	4516033530	17300	17300	17300	17300	0
100	20241017	191000	4516033530	17300	17300	17300	17300	0
101	20241017	190900	4516033530	17300	17300	17300	17300	0
102	20241017	190800	4516033530	17300	17300	17300	17300	0
103	20241017	190700	4516033530	17300	17300	17300	17300	0
104	20241017	190600	4516033530	17300	17300	17300	17300	0
105	20241017	190500	4516033530	17300	17300	17300	17300	0
106	20241017	190400	4516033530	17300	17300	17300	17300	0
107	20241017	190300	4516033530	17300	17300	17300	17300	0
108	20241017	190200	4516033530	17300	17300	17300	17300	0
109	20241017	190100	4516033530	17300	17300	17300	17300	0
110	20241017	190000	4516033530	17300	17300	17300	17300	0
111	20241017	185900	4516033530	17300	17300	17300	17300	0
112	20241017	185800	4516033530	17300	17300	17300	17300	0
113	20241017	185700	4516033530	17300	17300	17300	17300	0
114	20241017	185600	4516033530	17300	17300	17300	17300	0
115	20241017	185500	4516033530	17300	17300	17300	17300	0
116	20241017	185400	4516033530	17300	17300	17300	17300	0
117	20241017	185300	4516033530	17300	17300	17300	17300	0
118	20241017	185200	4516033530	17300	17300	17300	17300	0
119	20241017	185100	4516033530	17300	17300	17300	17300	0
120	20241017	185000	4516033530	17300	17300	17300	17300	0
121	20241017	184900	4516033530	17300	17300	17300	17300	0
122	20241017	184800	4516033530	17300	17300	17300	17300	1888
123	20241017	184700	4516033530	17300	17300	17300	17300	0
124	20241017	184600	4516033530	17300	17300	17300	17300	0
125	20241017	184500	4516033530	17300	17300	17300	17300	0
126	20241017	184400	4516033530	17300	17300	17300	17300	0
127	20241017	184300	4516033530	17300	17300	17300	17300	0
128	20241017	184200	4516033530	17300	17300	17300	17300	0
129	20241017	184100	4516033530	17300	17300	17300	17300	0
130	20241017	184000	4516033530	17300	17300	17300	17300	0
131	20241017	183900	4516033530	17300	17300	17300	17300	0
132	20241017	183800	4516033530	17300	17300	17300	17300	0
133	20241017	183700	4516033530	17300	17300	17300	17300	0
134	20241017	183600	4516033530	17300	17300	17300	17300	0
135	20241017	183500	4516033530	17300	17300	17300	17300	0
136	20241017	183400	4516033530	17300	17300	17300	17300	0
137	20241017	183300	4516033530	17300	17300	17300	17300	0
138	20241017	183200	4516033530	17300	17300	17300	17300	0
139	20241017	183100	4516033530	17300	17300	17300	17300	0
140	20241017	183000	4516033530	17300	17300	17300	17300	0
141	20241017	182900	4516033530	17300	17300	17300	17300	0
142	20241017	182800	4516033530	17300	17300	17300	17300	0
143	20241017	182700	4516033530	17300	17300	17300	17300	0
144	20241017	182600	4516033530	17300	17300	17300	17300	0
145	20241017	182500	4516033530	17300	17300	17300	17300	0
146	20241017	182400	4516033530	17300	17300	17300	17300	0
147	20241017	182300	4516033530	17300	17300	17300	17300	0
148	20241017	182200	4516033530	17300	17300	17300	17300	0
149	20241017	182100	4516033530	17300	17300	17300	17300	0
150	20241017	182000	4516033530	17300	17300	17300	17300	0
151	20241017	181900	4516033530	17300	17300	17300	17300	0
152	20241017	181800	4516033530	17300	17300	17300	17300	1888
153	20241017	181700	4516033530	17300	17300	17300	17300	0
154	20241017	181600	4516033530	17300	17300	17300	17300	0
155	20241017	181500	4516033530	17300	17300	17300	17300	0
156	20241017	181400	4516033530	17300	17300	17300	17300	0
157	20241017	181300	4516033530	17300	17300	17300	17300	0
158	20241017	181200	4516033530	17300	17300	17300	17300	0
159	20241017	181100	4516033530	17300	17300	17300	17300	0
160	20241017	181000	4516033530	17300	17300	17300	17300	0
161	20241017	180900	4516033530	17300	17300	17300	17300	0
162	20241017	180800	4516033530	17300	17300	17300	17300	0
163	20241017	180700	4516033530	17300	17300	17300	17300	0
164	20241017	180600	4516033530	17300	17300	17300	17300	0
165	20241017	180500	4516033530	17300	17300	17300	17300	0
166	20241017	180400	4516033530	17300	17300	17300	17300	0
167	20241017	180300	4516033530	17300	17300	17300	17300	0
168	20241017	180200	4516033530	17300	17300	17300	17300	0
169	20241017	180100	4516033530	17300	17300	17300	17300	0
170	20241017	180000	4516033530	17300	17300	17300	17300	0
171	20241017	175900	4516033530	17300	17300	17300	17300	0
172	20241017	175800	4516033530	17300	17300	17300	17300	0
173	20241017	175700	4516033530	17300	17300	17300	17300	0
174	20241017	175600	4516033530	17300	17300	17300	17300	0
175	20241017	175500	4516033530	17300	17300	17300	17300	0
176	20241017	175400	4516033530	17300	17300	17300	17300	0
177	20241017	175300	4516033530	17300	17300	17300	17300	0
178	20241017	175200	4516033530	17300	17300	17300	17300	0
179	20241017	175100	4516033530	17300	17300	17300	17300	0
180	20241017	175000	4516033530	17300	17300	17300	17300	0
181	20241017	174900	4516033530	17300	17300	17300	17300	0
182	20241017	174800	4516033530	17300	17300	17300	17300	1888
183	20241017	174700	4516033530	17300	17300	17300	17300	0
184	20241017	174600	4516033530	17300	17300	17300	17300	0
185	20241017	174500	4516033530	17300	17300	17300	17300	0
186	20241017	174400	4516033530	17300	17300	17300	17300	0
187	20241017	174300	4516033530	17300	17300	17300	17300	0
188	20241017	174200	4516033530	17300	17300	17300	17300	0
189	20241017	174100	4516033530	17300	17300	17300	17300	0
190	20241017	174000	4516033530	17300	17300	17300	17300	0
191	20241017	173900	4516033530	17300	17300	17300	17300	0
192	20241017	173800	4516033530	17300	17300	17300	17300	0
193	20241017	173700	4516033530	17300	17300	17300	17300	0
194	20241017	173600	4516033530	17300	17300	17300	17300	0
195	20241017	173500	4516033530	17300	17300	17300	17300	0
196	20241017	173400	4516033530	17300	17300	17300	17300	0
197	20241017	173300	4516033530	17300	17300	17300	17300	0
198	20241017	173200	4516033530	17300	17300	17300	17300	0
199	20241017	173100	4516033530	17300	17300	17300	17300	0
200	20241017	173000	4516033530	17300	17300	17300	17300	0
201	20241017	172900	4516033530	17300	17300	17300	17300	0
202	20241017	172800	4516033530	17300	17300	17300	17300	0
203	20241017	172700	4516033530	17300	17300	17300	17300	0
204	20241017	172600	4516033530	17300	17300	17300	17300	0
205	20241017	172500	4516033530	17300	17300	17300	17300	0
206	20241017	172400	4516033530	17300	17300	17300	17300	0
207	20241017	172300	4516033530	17300	17300	17300	17300	0
208	20241017	172200	4516033530	17300	17300	17300	17300	0
209	20241017	172100	4516033530	17300	17300	17300	17300	0
210	20241017	172000	4516033530	17300	17300	17300	17300	0
211	20241017	171900	4516033530	17300	17300	17300	17300	0
212	20241017	171800	4516033530	17300	17300	17300	17300	1888
213	20241017	171700	4516033530	17300	17300	17300	17300	0
214	20241017	171600	4516033530	17300	17300	17300	17300	0
215	20241017	171500	4516033530	17300	17300	17300	17300	0
216	20241017	171400	4516033530	17300	17300	17300	17300	0
217	20241017	171300	4516033530	17300	17300	17300	17300	0
218	20241017	171200	4516033530	17300	17300	17300	17300	0
219	20241017	171100	4516033530	17300	17300	17300	17300	0
220	20241017	171000	4516033530	17300	17300	17300	17300	0
221	20241017	170900	4516033530	17300	17300	17300	17300	0
222	20241017	170800	4516033530	17300	17300	17300	17300	0
223	20241017	170700	4516033530	17300	17300	17300	17300	0
224	20241017	170600	4516033530	17300	17300	17300	17300	0
225	20241017	170500	4516033530	17300	17300	17300	17300	0
226	20241017	170400	4516033530	17300	17300	17300	17300	0
227	20241017	170300	4516033530	17300	17300	17300	17300	0
228	20241017	170200	4516033530	17300	17300	17300	17300	0
229	20241017	170100	4516033530	17300	17300	17300	17300	0
230	20241017	170000	4516033530	17300	17300	17300	17300	0
231	20241017	165900	4516033530	17300	17300	17300	17300	0
232	20241017	165800	4516033530	17300	17300	17300	17300	0
233	20241017	165700	4516033530	17300	17300	17300	17300	0
234	20241017	165600	4516033530	17300	17300	17300	17300	0
235	20241017	165500	4516033530	17300	17300	17300	17300	0
236	20241017	165400	4516033530	17300	17300	17300	17300	0
237	20241017	165300	4516033530	17300	17300	17300	17300	0
238	20241017	165200	4516033530	17300	17300	17300	17300	0
239	20241017	165100	4516033530	17300	17300	17300	17300	0
240	20241017	165000	4516033530	17300	17300	17300	17300	0
241	20241017	164900	4516033530	17300	17300	17300	17300	0
242	20241017	164800	4516033530	17300	17300	17300	17300	1888
243	20241017	164700	4516033530	17300	17300	17300	17300	0
244	20241017	164600	4516033530	17300	17300	17300	17300	0
245	20241017	164500	4516033530	17300	17300	17300	17300	0
246	20241017	164400	4516033530	17300	17300	17300	17300	0
247	20241017	164300	4516033530	17300	17300	17300	17300	0
248	20241017	164200	4516033530	17300	17300	17300	17300	0
249	20241017	164100	4516033530	17300	17300	17300	17300	0
250	20241017	164000	4516033530	17300	17300	17300	17300	0
251	20241017	163900	4516033530	17300	17300	17300	17300	0
252	20241017	163800	4516033530	17300	17300	17300	17300	0
253	20241017	163700	4516033530	17300	17300	17300	17300	0
254	20241017	163600	4516033530	17300	17300	17300	17300	0
255	20241017	163500	4516033530	17300	17300	17300	17300	0
256	20241017	163400	4516033530	17300	17300	17300	17300	0
257	20241017	163300	4516033530	17300	17300	17300	17300	0
258	20241017	163200	4516033530	17300	17300	17300	17300	0
259	20241017	163100	4516033530	17300	17300	17300	17300	0
260	20241017	163000	4516033530	17300	17300	17300	17300	0
261	20241017	162900	4516033530	17300	17300	17300	17300	0
262	20241017	162800	4516033530	17300	17300	17300	17300	0
263	20241017	162700	4516033530	17300	17300	17300	17300	0
264	20241017	162600	4516033530	17300	17300	17300	17300	0
265	20241017	162500	4516033530	17300	17300	17300	17300	0
266	20241017	162400	4516033530	17300	17300	17300	17300	0
267	20241017	162300	4516033530	17300	17300	17300	17300	0
268	20241017	162200	4516033530	17300	17300	17300	17300	0
269	20241017	162100	4516033530	17300	17300	17300	17300	0
270	20241017	162000	4516033530	17300	17300	17300	17300	0
271	20241017	161900	4516033530	17300	17300	17300	17300	0
272	20241017	161800	4516033530	17300	17300	17300	17300	1888
273	20241017	161700	4516033530	17300	17300	17300	17300	0
274	20241017	161600	4516033530	17300	17300	17300	17300	0
275	20241017	161500	4516033530	17300	17300	17300	17300	0
276	20241017	161400	4516033530	17300	17300	17300	17300	0
277	20241017	161300	4516033530	17300	17300	17300	17300	0
278	20241017	161200	4516033530	17300	17300	17300	17300	0
279	20241017	161100	4516033530	17300	17300	17300	17300	0
280	20241017	161000	4516033530	17300	17300	17300	17300	0
281	20241017	160900	4516033530	17300	17300	17300	17300	0
282	20241017	160800	4516033530	17300	17300	17300	17300	0
283	20241017	160700	4516033530	17300	17300	17300	17300	0
284	20241017	160600	4516033530	17300	17300	17300	17300	0
285	20241017	160500	4516033530	17300	17300	17300	17300	0
286	20241017	160400	4516033530	17300	17300	17300	17300	0
287	20241017	160300	4516033530	17300	17300	17300	17300	0
288	20241017	160200	4516033530	17300	17300	17300	17300	0
289	20241017	160100	4516033530	17300	17300	17300	17300	0
290	20241017	160000	4516033530	17300	17300	17300	17300	0
291	20241017	155900	4516033530	17300	17300	17300	17300	0
292	20241017	155800	4516033530	17300	17300	17300	17300	0
293	20241017	155700	4516033530	17300	17300	17300	17300	0
294	20241017	155600	4516033530	17300	17300	17300	17300	0
295	20241017	155500	4516033530	17300	17300	17300	17300	0
296	20241017	155400	4516033530	17300	17300	17300	17300	0
297	20241017	155300	4516033530	17300	17300	17300	17300	0
298	20241017	155200	4516033530	17300	17300	17300	17300	0
299	20241017	155100	4516033530	17300	17300	17300	17300	0
300	20241017	155000	4516033530	17300	17300	17300	17300	0
301	20241017	154900	4516033530	17300	17300	17300	17300	0
302	20241017	154800	4516033530	17300	17300	17300	17300	1888
303	20241017	154700	4516033530	17300	17300	17300	17300	0
304	20241017	154600	4516033530	17300	17300	17300	17300	0
305	20241017	154500	4516033530	17300	17300	17300	17300	0
306	20241017	154400	4516033530	17300	17300	17300	17300	0
307	20241017	154300	4516033530	17300	17300	17300	17300	0
308	20241017	154200	4516033530	17300	17300	17300	17300	0
309	20241017	154100	4516033530	17300	17300	17300	17300	0
310	20241017	154000	4516033530	17300	17300	17300	17300	0
311	20241017	153900	4516033530	17300	17300	17300	17300	0
312	20241017	153800	4516033530	17300	17300	17300	17300	0
313	20241017	153700	4516033530	17300	17300	17300	17300	0
314	20241017	153600	4516033530	17300	17300	17300	17300	0
315	20241017	153500	4516033530	17300	17300	17300	17300	0
316	20241017	153400	4516033530	17300	17300	17300	17300	0
317	20241017	153300	4516033530	17300	17300	17300	17300	0
318	20241017	153200	4516033530	17300	17300	17300	17300	0
319	20241017	153100	4516033530	17300	17300	17300	17300	0
320	20241017	153000	4516033530	17300	17300	17300	17300	1888
321	20241017	152900	4483371130	17270	17270	17270	17270	0
322	20241017	152800	4483371130	17270	17270	17270	17270	0
323	20241017	152700	4483371130	17270	17270	17270	17270	0
324	20241017	152600	4483371130	17270	17270	17270	17270	0
325	20241017	152500	4483371130	17270	17270	17270	17270	0
326	20241017	152400	4483371130	17270	17270	17270	17270	0
327	20241017	152300	4483371130	17270	17270	17270	17270	0
328	20241017	152200	4483371130	17270	17270	17270	17270	0
329	20241017	152100	4483371130	17270	17270	17270	17270	0
330	20241017	152000	4483371130	17270	17270	17270	17270	0
331	20241017	151900	4483371130	17270	17270	17280	17270	470
332	20241017	151800	4475250560	17280	17280	17280	17270	208
333	20241017	151700	4471656550	17280	17300	17300	17280	76
334	20241017	151600	4470343250	17280	17270	17280	17270	270
335	20241017	151500	4465678500	17280	17280	17280	17280	21
336	20241017	151400	4465315620	17290	17290	17290	17270	392
337	20241017	151300	4458543910	17290	17300	17300	17280	67
338	20241017	151200	4457385960	17300	17300	17300	17300	150
339	20241017	151100	4454790960	17300	17310	17310	17300	770
340	20241017	151000	4441469950	17300	17310	17310	17280	456
341	20241017	150900	4433582970	17310	17300	17320	17300	126
342	20241017	150800	4431402910	17300	17320	17320	17280	568
343	20241017	150700	4421575810	17320	17320	17320	17320	1
344	20241017	150600	4421558490	17330	17300	17330	17290	173
345	20241017	150500	4418567030	17290	17300	17320	17290	103
346	20241017	150400	4416785140	17290	17320	17320	17290	153
347	20241017	150300	4414139580	17320	17300	17330	17300	35
348	20241017	150200	4413533560	17330	17330	17330	17290	1497
349	20241017	150100	4387617520	17300	17320	17330	17300	23
350	20241017	150000	4387219350	17330	17300	17330	17300	273
351	20241017	145900	4382492180	17320	17300	17320	17300	138
352	20241017	145800	4380104560	17320	17320	17320	17320	1
353	20241017	145700	4380087240	17330	17310	17330	17310	53
354	20241017	145600	4379169690	17330	17330	17340	17330	56
355	20241017	145500	4378199200	17340	17330	17340	17330	50
356	20241017	145400	4377332210	17340	17290	17340	17290	222
357	20241017	145300	4373493730	17340	17290	17340	17290	162
358	20241017	145200	4370687820	17300	17330	17330	17300	26
359	20241017	145100	4370237750	17330	17330	17330	17300	837
360	20241017	145000	4355754410	17330	17300	17330	17300	140
361	20241017	144900	4353331830	17300	17300	17300	17300	2
362	20241017	144800	4353297230	17300	17310	17310	17300	2
363	20241017	144700	4353262620	17300	17280	17300	17280	114
364	20241017	144600	4351292470	17250	17280	17290	17250	1354
365	20241017	144500	4327919720	17280	17300	17300	17280	187
366	20241017	144400	4324686950	17300	17310	17310	17300	242
367	20241017	144300	4320500310	17310	17310	17310	17310	3
368	20241017	144200	4320448380	17300	17310	17330	17300	265
369	20241017	144100	4315861220	17300	17300	17300	17300	465
370	20241017	144000	4307816720	17300	17300	17300	17300	27
371	20241017	143900	4307349620	17300	17290	17300	17290	6
372	20241017	143800	4307245870	17300	17290	17300	17290	101
373	20241017	143700	4305499570	17290	17300	17300	17290	119
374	20241017	143600	4303441960	17300	17260	17300	17260	425
375	20241017	143500	4296099740	17280	17260	17280	17260	635
376	20241017	143400	4285127840	17260	17280	17280	17250	599
377	20241017	143300	4274789600	17260	17290	17290	17260	939
378	20241017	143200	4258572190	17300	17300	17300	17300	65
379	20241017	143100	4257447690	17300	17300	17300	17300	12
380	20241017	143000	4257240090	17300	17300	17300	17280	543
381	20241017	142900	4247852050	17310	17310	17310	17310	65
382	20241017	142800	4246726900	17310	17330	17330	17310	416
383	20241017	142700	4239517920	17300	17300	17300	17300	20
384	20241017	142600	4239171920	17300	17310	17310	17300	70
385	20241017	142500	4237960900	17340	17330	17340	17330	301
386	20241017	142400	4232744560	17370	17370	17370	17370	0
387	20241017	142300	4232744560	17370	17370	17370	17370	0
388	20241017	142200	4232744560	17370	17370	17370	17370	1
389	20241017	142100	4232727190	17280	17310	17370	17280	587
390	20241017	142000	4222575950	17370	17370	17370	17300	1014
391	20241017	141900	4204963610	17370	17370	17370	17370	40
392	20241017	141800	4204268810	17370	17300	17370	17300	17
393	20241017	141700	4203973590	17370	17290	17370	17280	363
394	20241017	141600	4197696500	17290	17310	17310	17290	643
395	20241017	141500	4186575750	17310	17310	17360	17300	378
396	20241017	141400	4180031340	17360	17360	17360	17310	169
397	20241017	141300	4177104970	17360	17360	17360	17360	0
398	20241017	141200	4177104970	17360	17330	17360	17330	42
399	20241017	141100	4176377080	17330	17340	17340	17330	260
400	20241017	141000	4171870190	17360	17360	17360	17360	3
401	20241017	140900	4171818110	17350	17350	17350	17350	151
402	20241017	140800	4169198260	17330	17330	17330	17330	0
403	20241017	140700	4169198260	17330	17350	17350	17330	607
404	20241017	140600	4158676210	17400	17350	17400	17350	82
405	20241017	140500	4157253460	17350	17370	17370	17340	819
406	20241017	140400	4143032510	17410	17400	17410	17400	151
407	20241017	140300	4140405100	17400	17400	17400	17400	20
408	20241017	140200	4140057100	17400	17400	17400	17400	42
409	20241017	140100	4139326300	17360	17350	17400	17350	151
410	20241017	140000	4136705900	17350	17350	17350	17350	79
411	20241017	135900	4135335250	17400	17400	17400	17350	19
412	20241017	135800	4135004700	17400	17350	17400	17350	26
413	20241017	135700	4134552450	17400	17400	17400	17400	58
414	20241017	135600	4133543250	17350	17370	17400	17350	601
415	20241017	135500	4123111820	17390	17400	17420	17390	227
416	20241017	135400	4119162730	17400	17420	17420	17400	188
417	20241017	135300	4115889770	17420	17420	17420	17420	23
418	20241017	135200	4115489110	17430	17430	17430	17430	4
419	20241017	135100	4115419390	17410	17420	17430	17390	349
420	20241017	135000	4109348670	17410	17400	17420	17400	813
421	20241017	134900	4095202310	17400	17420	17430	17400	220
422	20241017	134800	4091368610	17430	17390	17430	17390	198
423	20241017	134700	4087925350	17390	17360	17390	17350	45
424	20241017	134600	4087144470	17390	17390	17390	17390	1
425	20241017	134500	4087127080	17350	17380	17390	17350	7
426	20241017	134400	4087005440	17360	17360	17360	17360	200
427	20241017	134300	4083533440	17360	17360	17360	17360	60
428	20241017	134200	4082491840	17380	17380	17380	17380	12
429	20241017	134100	4082283280	17380	17380	17380	17340	163
430	20241017	134000	4079455540	17440	17430	17440	17340	44
431	20241017	133900	4078689600	17440	17440	17440	17440	52
432	20241017	133800	4077782720	17450	17390	17450	17390	75
433	20241017	133700	4076475130	17390	17390	17390	17290	252
434	20241017	133600	4072112050	17390	17440	17440	17340	443
435	20241017	133500	4064413860	17380	17440	17440	17380	21
436	20241017	133400	4064048720	17420	17440	17450	17400	264
437	20241017	133300	4059444860	17450	17450	17450	17450	4
438	20241017	133200	4059375060	17400	17400	17400	17400	20
439	20241017	133100	4059027060	17480	17480	17480	17400	151
440	20241017	133000	4056397570	17480	17420	17480	17420	213
441	20241017	132900	4052678370	17420	17390	17420	17370	634
442	20241017	132800	4041651940	17390	17350	17390	17350	915
443	20241017	132700	4025757290	17360	17350	17360	17300	990
444	20241017	132600	4008604040	17360	17360	17360	17360	88
445	20241017	132500	4007076360	17360	17330	17360	17300	1325
446	20241017	132400	3984135390	17350	17350	17350	17300	580
447	20241017	132300	3974095600	17340	17330	17340	17310	2413
448	20241017	132200	3932291070	17340	17340	17340	17340	100
449	20241017	132100	3930557070	17340	17350	17350	17340	22
450	20241017	132000	3930175570	17330	17330	17330	17330	83
451	20241017	131900	3928737180	17350	17340	17350	17320	65
452	20241017	131800	3927610860	17350	17320	17350	17320	7
453	20241017	131700	3927489470	17320	17350	17350	17320	26
454	20241017	131600	3927039020	17350	17320	17350	17320	6
455	20241017	131500	3926935010	17320	17350	17350	17320	4
456	20241017	131400	3926865700	17310	17330	17330	17310	774
457	20241017	131300	3913452300	17330	17340	17350	17330	353
458	20241017	131200	3907334570	17320	17320	17350	17310	314
459	20241017	131100	3901896050	17320	17350	17350	17320	128
460	20241017	131000	3899678990	17350	17320	17350	17320	108
461	20241017	130900	3897808320	17350	17350	17350	17320	137
462	20241017	130800	3895434160	17350	17320	17360	17320	37
463	20241017	130700	3894793150	17370	17380	17380	17320	251
464	20241017	130600	3890443250	17380	17380	17380	17380	21
465	20241017	130500	3890078270	17430	17480	17490	17430	1085
466	20241017	130400	3871103020	17490	17420	17500	17400	94
467	20241017	130300	3869464050	17400	17300	17400	17300	2019
468	20241017	130200	3834395800	17300	17340	17360	17300	789
469	20241017	130100	3820744380	17370	17330	17380	17330	3368
470	20241017	130000	3762319070	17340	17340	17340	17260	2173
471	20241017	125900	3724724090	17340	17310	17340	17310	266
472	20241017	125800	3720114650	17340	17350	17350	17290	2761
473	20241017	125700	3672307210	17360	17420	17420	17360	1446
474	20241017	125600	3647184840	17420	17450	17450	17420	26
475	20241017	125500	3646731460	17450	17450	17450	17450	52
476	20241017	125400	3645824060	17450	17470	17470	17450	329
477	20241017	125300	3640078210	17470	17450	17470	17450	14
478	20241017	125200	3639833690	17480	17480	17480	17480	1
479	20241017	125100	3639816210	17430	17430	17430	17430	50
480	20241017	125000	3638944710	17480	17460	17480	17460	463
481	20241017	124900	3630859900	17460	17440	17480	17390	1044
482	20241017	124800	3612670210	17410	17440	17450	17400	2264
483	20241017	124700	3573226170	17450	17500	17500	17370	757
484	20241017	124600	3560022810	17580	17580	17580	17580	0
485	20241017	124500	3560022810	17580	17500	17580	17500	413
486	20241017	124400	3552780070	17510	17590	17590	17500	2694
487	20241017	124300	3505565370	17610	17610	17610	17600	129
488	20241017	124200	3503294770	17620	17610	17620	17610	70
489	20241017	124100	3502061820	17620	17620	17660	17610	1443
490	20241017	124000	3476636040	17620	17620	17660	17620	28
491	20241017	123900	3476142600	17660	17630	17660	17620	1441
492	20241017	123800	3450740420	17670	17630	17670	17630	270
493	20241017	123700	3445976250	17620	17650	17680	17610	1138
494	20241017	123600	3425895460	17650	17690	17690	17620	734
495	20241017	123500	3412938590	17680	17630	17680	17630	615
496	20241017	123400	3402072740	17680	17660	17680	17650	2310
497	20241017	123300	3361264900	17650	17660	17660	17630	1304
498	20241017	123200	3338252060	17680	17670	17680	17660	1605
499	20241017	123100	3309886630	17670	17640	17670	17620	1817
500	20241017	123000	3277817930	17640	17600	17640	17600	3432
501	20241017	122900	3217312690	17600	17600	17600	17600	1127
502	20241017	122800	3197477490	17600	17580	17600	17580	1405
503	20241017	122700	3172767970	17580	17530	17580	17530	2930
504	20241017	122600	3121344340	17540	17490	17540	17490	1648
505	20241017	122500	3092501560	17500	17500	17500	17500	38
506	20241017	122400	3091836560	17500	17500	17500	17480	599
507	20241017	122300	3081354660	17500	17490	17500	17490	117
508	20241017	122200	3079307830	17490	17510	17510	17480	568
509	20241017	122100	3069369920	17510	17550	17550	17510	619
510	20241017	122000	3058522120	17540	17560	17560	17540	187
511	20241017	121900	3055239830	17560	17550	17560	17550	16
512	20241017	121800	3054959010	17560	17550	17560	17550	128
513	20241017	121700	3052712310	17550	17570	17570	17550	503
514	20241017	121600	3043879960	17550	17460	17550	17460	1623
515	20241017	121500	3015445530	17510	17510	17510	17510	2
516	20241017	121400	3015410510	17460	17510	17510	17420	1403
517	20241017	121300	2990916750	17520	17530	17530	17490	1142
518	20241017	121200	2970924090	17530	17550	17550	17530	1154
519	20241017	121100	2950692470	17550	17530	17550	17530	1101
520	20241017	121000	2931387620	17520	17550	17550	17520	144
521	20241017	120900	2928864040	17550	17560	17570	17520	1848
522	20241017	120800	2896464150	17570	17570	17570	17530	665
523	20241017	120700	2884802550	17580	17590	17590	17580	171
524	20241017	120600	2881795550	17590	17580	17590	17570	684
525	20241017	120500	2869776210	17590	17580	17590	17580	291
526	20241017	120400	2864659980	17580	17570	17580	17570	961
527	20241017	120300	2847771170	17570	17570	17570	17570	228
528	20241017	120200	2843765210	17570	17540	17570	17510	129
529	20241017	120100	2841501920	17570	17560	17570	17540	188
530	20241017	120000	2838201980	17560	17540	17560	17540	130
531	20241017	115900	2835919380	17540	17530	17540	17520	1149
532	20241017	115800	2815766100	17540	17540	17540	17540	406
533	20241017	115700	2808644860	17580	17590	17590	17550	329
534	20241017	115600	2802863320	17590	17570	17590	17550	526
535	20241017	115500	2793620740	17590	17560	17590	17560	59
536	20241017	115400	2792583090	17600	17550	17600	17550	3320
537	20241017	115300	2734203600	17580	17530	17580	17530	2471
538	20241017	115200	2690828950	17530	17530	17530	17530	45
539	20241017	115100	2690040100	17530	17460	17530	17410	3932
540	20241017	115000	2621235640	17470	17470	17470	17450	1053
541	20241017	114900	2602859730	17450	17480	17480	17450	77
542	20241017	114800	2601514580	17470	17480	17480	17470	54
543	20241017	114700	2600570670	17500	17480	17500	17480	560
544	20241017	114600	2590774200	17480	17480	17480	17470	169
545	20241017	114500	2587820350	17490	17460	17490	17460	89
546	20241017	114400	2586265840	17450	17450	17460	17450	618
547	20241017	114300	2575479490	17450	17410	17450	17400	103
548	20241017	114200	2573686990	17400	17430	17460	17400	261
549	20241017	114100	2569142850	17450	17460	17520	17450	1653
550	20241017	114000	2540243290	17520	17520	17520	17520	1026
551	20241017	113900	2522267770	17520	17430	17520	17430	2143
552	20241017	113800	2484834950	17430	17450	17450	17430	184
553	20241017	113700	2481626760	17450	17450	17460	17450	518
554	20241017	113600	2472587360	17450	17490	17490	17450	1108
555	20241017	113500	2453249670	17460	17500	17500	17450	1625
556	20241017	113400	2424820520	17500	17530	17530	17500	2654
557	20241017	113300	2378352180	17520	17530	17530	17520	382
558	20241017	113200	2371656100	17530	17580	17580	17530	504
559	20241017	113100	2362806700	17580	17570	17600	17520	808
560	20241017	113000	2348631630	17570	17570	17620	17570	3663
561	20241017	112900	2284179130	17550	17490	17570	17490	3218
562	20241017	112800	2227795070	17500	17530	17550	17500	1760
563	20241017	112700	2196987110	17530	17560	17580	17530	4001
564	20241017	112600	2126739750	17550	17540	17550	17520	781
565	20241017	112500	2113038800	17550	17580	17590	17510	2102
566	20241017	112400	2076101640	17510	17460	17580	17460	9567
567	20241017	112300	1908543860	17420	17390	17460	17390	3171
568	20241017	112200	1853287060	17390	17370	17420	17370	935
569	20241017	112100	1837008950	17420	17350	17420	17340	1587
570	20241017	112000	1809406940	17400	17460	17460	17400	1293
571	20241017	111900	1786862230	17470	17300	17470	17300	11379
572	20241017	111800	1588602550	17290	17240	17290	17240	135
573	20241017	111700	1586268700	17260	17220	17260	17220	447
574	20241017	111600	1578561640	17220	17230	17230	17220	306
575	20241017	111500	1573289370	17230	17190	17230	17190	1029
576	20241017	111400	1555585380	17190	17170	17190	17160	206
577	20241017	111300	1552049430	17170	17190	17190	17170	147
578	20241017	111200	1549522600	17190	17160	17190	17160	275
579	20241017	111100	1544803420	17190	17160	17200	17160	170
580	20241017	111000	1541886010	17200	17210	17220	17200	1696
581	20241017	110900	1512709040	17210	17210	17220	17210	600
582	20241017	110800	1502382720	17230	17270	17320	17210	2923
583	20241017	110700	1451891400	17320	17340	17400	17270	4904
584	20241017	110600	1366814410	17350	17230	17350	17230	4468
585	20241017	110500	1289543270	17240	17140	17240	17140	751
586	20241017	110400	1276626010	17150	17170	17200	17150	1103
587	20241017	110300	1257677880	17200	17110	17200	17100	4185
588	20241017	110200	1185912670	17110	17090	17110	17090	909
589	20241017	110100	1170370310	17080	17050	17110	17040	1883
590	20241017	110000	1138204480	17040	16990	17050	16990	1164
591	20241017	105900	1118394900	17000	16970	17000	16970	746
592	20241017	105800	1105715980	16990	16970	16990	16920	1648
593	20241017	105700	1077750030	16970	16970	16970	16940	46
594	20241017	105600	1076969530	16970	16930	16980	16920	2865
595	20241017	105500	1028400950	16920	16850	16930	16850	3926
596	20241017	105400	962153220	16840	16800	16840	16790	1497
597	20241017	105300	936978410	16800	16820	16820	16800	79
598	20241017	105200	935650450	16820	16790	16820	16790	510
599	20241017	105100	927085620	16790	16750	16790	16750	394
600	20241017	105000	920479720	16770	16750	16770	16750	12
601	20241017	104900	920278500	16720	16750	16750	16720	131
602	20241017	104800	918084280	16710	16770	16770	16710	102
603	20241017	104700	916373800	16770	16750	16770	16750	163
604	20241017	104600	913642290	16770	16760	16770	16760	260
605	20241017	104500	909283480	16770	16740	16770	16740	143
606	20241017	104400	906887470	16770	16740	16780	16740	399
607	20241017	104300	900200730	16760	16740	16760	16730	994
608	20241017	104200	883552460	16730	16730	16730	16730	1
609	20241017	104100	883535730	16740	16630	16740	16610	262
610	20241017	104000	879172900	16730	16630	16730	16630	3198
611	20241017	103900	825819730	16600	16600	16600	16600	17
612	20241017	103800	825537530	16600	16600	16600	16600	1
613	20241017	103700	825520930	16570	16570	16570	16570	0
614	20241017	103600	825520930	16570	16570	16570	16570	33
615	20241017	103500	824974120	16570	16580	16580	16570	300
616	20241017	103400	820003110	16580	16580	16600	16570	806
617	20241017	103300	806636590	16580	16610	16630	16580	1071
618	20241017	103200	788856550	16610	16650	16650	16610	463
619	20241017	103100	781164740	16660	16660	16660	16660	0
620	20241017	103000	781164740	16660	16660	16660	16660	0
621	20241017	102900	781164740	16660	16660	16660	16660	0
622	20241017	102800	781164740	16660	16640	16670	16640	103
623	20241017	102700	779450750	16610	16640	16640	16610	260
624	20241017	102600	775129150	16640	16640	16640	16640	0
625	20241017	102500	775129150	16640	16640	16640	16640	1
626	20241017	102400	775112510	16600	16610	16610	16600	134
627	20241017	102300	772886920	16630	16610	16630	16610	71
628	20241017	102200	771706210	16600	16600	16600	16600	0
629	20241017	102100	771706210	16600	16600	16600	16600	115
630	20241017	102000	769797210	16640	16640	16640	16640	0
631	20241017	101900	769797210	16640	16640	16640	16640	46
632	20241017	101800	769031770	16600	16640	16640	16600	126
633	20241017	101700	766939970	16640	16640	16640	16640	0
634	20241017	101600	766939970	16640	16640	16640	16640	60
635	20241017	101500	765941570	16600	16590	16600	16590	12
636	20241017	101400	765742390	16600	16640	16640	16600	13
637	20241017	101300	765526470	16560	16640	16640	16560	201
638	20241017	101200	762197320	16640	16640	16640	16640	21
639	20241017	101100	761847880	16640	16640	16640	16640	0
640	20241017	101000	761847880	16640	16640	16640	16640	0
641	20241017	100900	761847880	16640	16640	16640	16640	0
642	20241017	100800	761847880	16640	16590	16640	16570	1896
643	20241017	100700	730422760	16590	16620	16620	16590	131
644	20241017	100600	728247930	16620	16640	16640	16610	119
645	20241017	100500	726271210	16680	16620	16680	16610	192
646	20241017	100400	723080150	16680	16610	16680	16610	152
647	20241017	100300	720555290	16680	16680	16680	16680	3
648	20241017	100200	720505250	16600	16610	16610	16600	270
649	20241017	100100	716022250	16690	16640	16690	16640	2
650	20241017	100000	715988920	16600	16600	16600	16600	397
651	20241017	095900	709398720	16640	16620	16640	16590	275
652	20241017	095800	704832020	16620	16620	16620	16620	8
653	20241017	095700	704699060	16620	16590	16620	16590	13
654	20241017	095600	704483300	16620	16620	16620	16590	2654
655	20241017	095500	660413710	16630	16660	16690	16630	568
656	20241017	095400	650960380	16660	16690	16690	16660	3
657	20241017	095300	650910340	16690	16690	16690	16690	2
658	20241017	095200	650876960	16690	16690	16690	16690	0
659	20241017	095100	650876960	16690	16690	16690	16690	122
660	20241017	095000	648840780	16690	16690	16690	16690	0
661	20241017	094900	648840780	16690	16650	16690	16650	14
662	20241017	094800	648607640	16650	16690	16690	16650	33
663	20241017	094700	648057070	16690	16690	16690	16690	0
664	20241017	094600	648057070	16690	16690	16690	16690	0
665	20241017	094500	648057070	16690	16680	16690	16680	2
666	20241017	094400	648023700	16610	16660	16680	16610	2077
667	20241017	094300	613504520	16700	16700	16700	16700	0
668	20241017	094200	613504520	16700	16700	16700	16630	65
669	20241017	094100	612421930	16700	16640	16700	16640	76
670	20241017	094000	611157170	16720	16620	16750	16610	1264
671	20241017	093900	590151540	16600	16620	16620	16600	532
672	20241017	093800	581314530	16620	16630	16650	16620	208
673	20241017	093700	577856000	16650	16630	16650	16620	779
674	20241017	093600	564903890	16640	16690	16690	16640	513
675	20241017	093500	556362280	16690	16710	16710	16670	3762
676	20241017	093400	493553330	16710	16720	16720	16710	304
677	20241017	093300	488473480	16710	16720	16730	16710	1270
678	20241017	093200	467239570	16730	16740	16740	16730	2040
679	20241017	093100	433093470	16740	16740	16740	16740	550
680	20241017	093000	423886470	16790	16740	16790	16740	111
681	20241017	092900	422027780	16790	16800	16800	16740	391
682	20241017	092800	415481020	16740	16750	16750	16740	183
683	20241017	092700	412417350	16750	16750	16750	16750	100
684	20241017	092600	410742350	16780	16780	16780	16780	200
685	20241017	092500	407386350	16780	16780	16780	16780	0
686	20241017	092400	407386350	16780	16800	16800	16780	15
687	20241017	092300	407134550	16720	16770	16770	16720	55
688	20241017	092200	406214850	16720	16720	16750	16720	330
689	20241017	092100	400692500	16750	16720	16750	16720	2215
690	20241017	092000	363616050	16720	16750	16750	16720	1259
691	20241017	091900	342541870	16750	16780	16780	16720	2107
692	20241017	091800	307219150	16780	16850	16870	16780	728
693	20241017	091700	294989450	16800	16850	16870	16800	814
694	20241017	091600	281299680	16880	16890	16890	16830	105
695	20241017	091500	279532250	16890	16900	16900	16890	21
696	20241017	091400	279177450	16810	16830	16900	16800	1690
697	20241017	091300	250690870	16880	16900	16900	16800	479
698	20241017	091200	242640840	16850	16900	16910	16850	603
699	20241017	091100	232459040	16900	16910	16910	16900	1545
700	20241017	091000	206346960	16910	16910	16950	16910	465
701	20241017	090900	198483420	16950	16930	16950	16900	2331
702	20241017	090800	159068940	16940	16940	16950	16920	623
703	20241017	090700	148516450	16940	16890	16940	16890	752
704	20241017	090600	135792040	16910	16820	16910	16820	1717
705	20241017	090500	106831510	16780	16780	16800	16700	1189
706	20241017	090400	86905000	16730	16780	16780	16730	444
707	20241017	090300	79463870	16780	16780	16780	16770	1393
708	20241017	090200	56090330	16780	16780	16780	16780	136
709	20241017	090100	53808250	16770	16780	16780	16770	428
710	20241017	090000	46630590	16770	16770	16840	16770	2776