KissMeData/030520/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	191400	2862222730	17690	17690	17690	17690	5464
3	20241014	191300	2862222730	17690	17690	17690	17690	0
4	20241014	191200	2862222730	17690	17690	17690	17690	0
5	20241014	191100	2862222730	17690	17690	17690	17690	0
6	20241014	191000	2862222730	17690	17690	17690	17690	0
7	20241014	190900	2862222730	17690	17690	17690	17690	0
8	20241014	190800	2862222730	17690	17690	17690	17690	0
9	20241014	190700	2862222730	17690	17690	17690	17690	0
10	20241014	190600	2862222730	17690	17690	17690	17690	0
11	20241014	190500	2862222730	17690	17690	17690	17690	0
12	20241014	190400	2862222730	17690	17690	17690	17690	0
13	20241014	190300	2862222730	17690	17690	17690	17690	0
14	20241014	190200	2862222730	17690	17690	17690	17690	0
15	20241014	190100	2862222730	17690	17690	17690	17690	0
16	20241014	190000	2862222730	17690	17690	17690	17690	0
17	20241014	185900	2862222730	17690	17690	17690	17690	0
18	20241014	185800	2862222730	17690	17690	17690	17690	0
19	20241014	185700	2862222730	17690	17690	17690	17690	0
20	20241014	185600	2862222730	17690	17690	17690	17690	0
21	20241014	185500	2862222730	17690	17690	17690	17690	0
22	20241014	185400	2862222730	17690	17690	17690	17690	0
23	20241014	185300	2862222730	17690	17690	17690	17690	0
24	20241014	185200	2862222730	17690	17690	17690	17690	0
25	20241014	185100	2862222730	17690	17690	17690	17690	0
26	20241014	185000	2862222730	17690	17690	17690	17690	0
27	20241014	184900	2862222730	17690	17690	17690	17690	0
28	20241014	184800	2862222730	17690	17690	17690	17690	0
29	20241014	184700	2862222730	17690	17690	17690	17690	0
30	20241014	184600	2862222730	17690	17690	17690	17690	0
31	20241014	184500	2862222730	17690	17690	17690	17690	0
32	20241014	184400	2862222730	17690	17690	17690	17690	5464
33	20241014	184300	2862222730	17690	17690	17690	17690	0
34	20241014	184200	2862222730	17690	17690	17690	17690	0
35	20241014	184100	2862222730	17690	17690	17690	17690	0
36	20241014	184000	2862222730	17690	17690	17690	17690	0
37	20241014	183900	2862222730	17690	17690	17690	17690	0
38	20241014	183800	2862222730	17690	17690	17690	17690	0
39	20241014	183700	2862222730	17690	17690	17690	17690	0
40	20241014	183600	2862222730	17690	17690	17690	17690	0
41	20241014	183500	2862222730	17690	17690	17690	17690	0
42	20241014	183400	2862222730	17690	17690	17690	17690	0
43	20241014	183300	2862222730	17690	17690	17690	17690	0
44	20241014	183200	2862222730	17690	17690	17690	17690	0
45	20241014	183100	2862222730	17690	17690	17690	17690	0
46	20241014	183000	2862222730	17690	17690	17690	17690	0
47	20241014	182900	2862222730	17690	17690	17690	17690	0
48	20241014	182800	2862222730	17690	17690	17690	17690	0
49	20241014	182700	2862222730	17690	17690	17690	17690	0
50	20241014	182600	2862222730	17690	17690	17690	17690	0
51	20241014	182500	2862222730	17690	17690	17690	17690	0
52	20241014	182400	2862222730	17690	17690	17690	17690	0
53	20241014	182300	2862222730	17690	17690	17690	17690	0
54	20241014	182200	2862222730	17690	17690	17690	17690	0
55	20241014	182100	2862222730	17690	17690	17690	17690	0
56	20241014	182000	2862222730	17690	17690	17690	17690	0
57	20241014	181900	2862222730	17690	17690	17690	17690	0
58	20241014	181800	2862222730	17690	17690	17690	17690	0
59	20241014	181700	2862222730	17690	17690	17690	17690	0
60	20241014	181600	2862222730	17690	17690	17690	17690	0
61	20241014	181500	2862222730	17690	17690	17690	17690	0
62	20241014	181400	2862222730	17690	17690	17690	17690	5464
63	20241014	181300	2862222730	17690	17690	17690	17690	0
64	20241014	181200	2862222730	17690	17690	17690	17690	0
65	20241014	181100	2862222730	17690	17690	17690	17690	0
66	20241014	181000	2862222730	17690	17690	17690	17690	0
67	20241014	180900	2862222730	17690	17690	17690	17690	0
68	20241014	180800	2862222730	17690	17690	17690	17690	0
69	20241014	180700	2862222730	17690	17690	17690	17690	0
70	20241014	180600	2862222730	17690	17690	17690	17690	0
71	20241014	180500	2862222730	17690	17690	17690	17690	0
72	20241014	180400	2862222730	17690	17690	17690	17690	0
73	20241014	180300	2862222730	17690	17690	17690	17690	0
74	20241014	180200	2862222730	17690	17690	17690	17690	0
75	20241014	180100	2862222730	17690	17690	17690	17690	0
76	20241014	180000	2862222730	17690	17690	17690	17690	0
77	20241014	175900	2862222730	17690	17690	17690	17690	0
78	20241014	175800	2862222730	17690	17690	17690	17690	0
79	20241014	175700	2862222730	17690	17690	17690	17690	0
80	20241014	175600	2862222730	17690	17690	17690	17690	0
81	20241014	175500	2862222730	17690	17690	17690	17690	0
82	20241014	175400	2862222730	17690	17690	17690	17690	0
83	20241014	175300	2862222730	17690	17690	17690	17690	0
84	20241014	175200	2862222730	17690	17690	17690	17690	0
85	20241014	175100	2862222730	17690	17690	17690	17690	0
86	20241014	175000	2862222730	17690	17690	17690	17690	0
87	20241014	174900	2862222730	17690	17690	17690	17690	0
88	20241014	174800	2862222730	17690	17690	17690	17690	0
89	20241014	174700	2862222730	17690	17690	17690	17690	0
90	20241014	174600	2862222730	17690	17690	17690	17690	0
91	20241014	174500	2862222730	17690	17690	17690	17690	0
92	20241014	174400	2862222730	17690	17690	17690	17690	5464
93	20241014	174300	2862222730	17690	17690	17690	17690	0
94	20241014	174200	2862222730	17690	17690	17690	17690	0
95	20241014	174100	2862222730	17690	17690	17690	17690	0
96	20241014	174000	2862222730	17690	17690	17690	17690	0
97	20241014	173900	2862222730	17690	17690	17690	17690	0
98	20241014	173800	2862222730	17690	17690	17690	17690	0
99	20241014	173700	2862222730	17690	17690	17690	17690	0
100	20241014	173600	2862222730	17690	17690	17690	17690	0
101	20241014	173500	2862222730	17690	17690	17690	17690	0
102	20241014	173400	2862222730	17690	17690	17690	17690	0
103	20241014	173300	2862222730	17690	17690	17690	17690	0
104	20241014	173200	2862222730	17690	17690	17690	17690	0
105	20241014	173100	2862222730	17690	17690	17690	17690	0
106	20241014	173000	2862222730	17690	17690	17690	17690	0
107	20241014	172900	2862222730	17690	17690	17690	17690	0
108	20241014	172800	2862222730	17690	17690	17690	17690	0
109	20241014	172700	2862222730	17690	17690	17690	17690	0
110	20241014	172600	2862222730	17690	17690	17690	17690	0
111	20241014	172500	2862222730	17690	17690	17690	17690	0
112	20241014	172400	2862222730	17690	17690	17690	17690	0
113	20241014	172300	2862222730	17690	17690	17690	17690	0
114	20241014	172200	2862222730	17690	17690	17690	17690	0
115	20241014	172100	2862222730	17690	17690	17690	17690	0
116	20241014	172000	2862222730	17690	17690	17690	17690	0
117	20241014	171900	2862222730	17690	17690	17690	17690	0
118	20241014	171800	2862222730	17690	17690	17690	17690	0
119	20241014	171700	2862222730	17690	17690	17690	17690	0
120	20241014	171600	2862222730	17690	17690	17690	17690	0
121	20241014	171500	2862222730	17690	17690	17690	17690	0
122	20241014	171400	2862222730	17690	17690	17690	17690	5464
123	20241014	171300	2862222730	17690	17690	17690	17690	0
124	20241014	171200	2862222730	17690	17690	17690	17690	0
125	20241014	171100	2862222730	17690	17690	17690	17690	0
126	20241014	171000	2862222730	17690	17690	17690	17690	0
127	20241014	170900	2862222730	17690	17690	17690	17690	0
128	20241014	170800	2862222730	17690	17690	17690	17690	0
129	20241014	170700	2862222730	17690	17690	17690	17690	0
130	20241014	170600	2862222730	17690	17690	17690	17690	0
131	20241014	170500	2862222730	17690	17690	17690	17690	0
132	20241014	170400	2862222730	17690	17690	17690	17690	0
133	20241014	170300	2862222730	17690	17690	17690	17690	0
134	20241014	170200	2862222730	17690	17690	17690	17690	0
135	20241014	170100	2862222730	17690	17690	17690	17690	0
136	20241014	170000	2862222730	17690	17690	17690	17690	0
137	20241014	165900	2862222730	17690	17690	17690	17690	0
138	20241014	165800	2862222730	17690	17690	17690	17690	0
139	20241014	165700	2862222730	17690	17690	17690	17690	0
140	20241014	165600	2862222730	17690	17690	17690	17690	0
141	20241014	165500	2862222730	17690	17690	17690	17690	0
142	20241014	165400	2862222730	17690	17690	17690	17690	0
143	20241014	165300	2862222730	17690	17690	17690	17690	0
144	20241014	165200	2862222730	17690	17690	17690	17690	0
145	20241014	165100	2862222730	17690	17690	17690	17690	0
146	20241014	165000	2862222730	17690	17690	17690	17690	0
147	20241014	164900	2862222730	17690	17690	17690	17690	0
148	20241014	164800	2862222730	17690	17690	17690	17690	0
149	20241014	164700	2862222730	17690	17690	17690	17690	0
150	20241014	164600	2862222730	17690	17690	17690	17690	0
151	20241014	164500	2862222730	17690	17690	17690	17690	0
152	20241014	164400	2862222730	17690	17690	17690	17690	5464
153	20241014	164300	2862222730	17690	17690	17690	17690	0
154	20241014	164200	2862222730	17690	17690	17690	17690	0
155	20241014	164100	2862222730	17690	17690	17690	17690	0
156	20241014	164000	2862222730	17690	17690	17690	17690	0
157	20241014	163900	2862222730	17690	17690	17690	17690	0
158	20241014	163800	2862222730	17690	17690	17690	17690	0
159	20241014	163700	2862222730	17690	17690	17690	17690	0
160	20241014	163600	2862222730	17690	17690	17690	17690	0
161	20241014	163500	2862222730	17690	17690	17690	17690	0
162	20241014	163400	2862222730	17690	17690	17690	17690	0
163	20241014	163300	2862222730	17690	17690	17690	17690	0
164	20241014	163200	2862222730	17690	17690	17690	17690	0
165	20241014	163100	2862222730	17690	17690	17690	17690	0
166	20241014	163000	2862222730	17690	17690	17690	17690	0
167	20241014	162900	2862222730	17690	17690	17690	17690	0
168	20241014	162800	2862222730	17690	17690	17690	17690	0
169	20241014	162700	2862222730	17690	17690	17690	17690	0
170	20241014	162600	2862222730	17690	17690	17690	17690	0
171	20241014	162500	2862222730	17690	17690	17690	17690	0
172	20241014	162400	2862222730	17690	17690	17690	17690	0
173	20241014	162300	2862222730	17690	17690	17690	17690	0
174	20241014	162200	2862222730	17690	17690	17690	17690	0
175	20241014	162100	2862222730	17690	17690	17690	17690	0
176	20241014	162000	2862222730	17690	17690	17690	17690	0
177	20241014	161900	2862222730	17690	17690	17690	17690	0
178	20241014	161800	2862222730	17690	17690	17690	17690	0
179	20241014	161700	2862222730	17690	17690	17690	17690	0
180	20241014	161600	2862222730	17690	17690	17690	17690	0
181	20241014	161500	2862222730	17690	17690	17690	17690	0
182	20241014	161400	2862222730	17690	17690	17690	17690	5464
183	20241014	161300	2862222730	17690	17690	17690	17690	0
184	20241014	161200	2862222730	17690	17690	17690	17690	0
185	20241014	161100	2862222730	17690	17690	17690	17690	0
186	20241014	161000	2862222730	17690	17690	17690	17690	0
187	20241014	160900	2862222730	17690	17690	17690	17690	0
188	20241014	160800	2862222730	17690	17690	17690	17690	0
189	20241014	160700	2862222730	17690	17690	17690	17690	0
190	20241014	160600	2862222730	17690	17690	17690	17690	0
191	20241014	160500	2862222730	17690	17690	17690	17690	0
192	20241014	160400	2862222730	17690	17690	17690	17690	0
193	20241014	160300	2862222730	17690	17690	17690	17690	0
194	20241014	160200	2862222730	17690	17690	17690	17690	0
195	20241014	160100	2862222730	17690	17690	17690	17690	0
196	20241014	160000	2862222730	17690	17690	17690	17690	0
197	20241014	155900	2862222730	17690	17690	17690	17690	0
198	20241014	155800	2862222730	17690	17690	17690	17690	0
199	20241014	155700	2862222730	17690	17690	17690	17690	0
200	20241014	155600	2862222730	17690	17690	17690	17690	0
201	20241014	155500	2862222730	17690	17690	17690	17690	0
202	20241014	155400	2862222730	17690	17690	17690	17690	0
203	20241014	155300	2862222730	17690	17690	17690	17690	0
204	20241014	155200	2862222730	17690	17690	17690	17690	0
205	20241014	155100	2862222730	17690	17690	17690	17690	0
206	20241014	155000	2862222730	17690	17690	17690	17690	0
207	20241014	154900	2862222730	17690	17690	17690	17690	0
208	20241014	154800	2862222730	17690	17690	17690	17690	0
209	20241014	154700	2862222730	17690	17690	17690	17690	0
210	20241014	154600	2862222730	17690	17690	17690	17690	0
211	20241014	154500	2862222730	17690	17690	17690	17690	0
212	20241014	154400	2862222730	17690	17690	17690	17690	5464
213	20241014	154300	2862222730	17690	17690	17690	17690	0
214	20241014	154200	2862222730	17690	17690	17690	17690	0
215	20241014	154100	2862222730	17690	17690	17690	17690	0
216	20241014	154000	2862222730	17690	17690	17690	17690	0
217	20241014	153900	2862222730	17690	17690	17690	17690	0
218	20241014	153800	2862222730	17690	17690	17690	17690	0
219	20241014	153700	2862222730	17690	17690	17690	17690	0
220	20241014	153600	2862222730	17690	17690	17690	17690	0
221	20241014	153500	2862222730	17690	17690	17690	17690	0
222	20241014	153400	2862222730	17690	17690	17690	17690	0
223	20241014	153300	2862222730	17690	17690	17690	17690	0
224	20241014	153200	2862222730	17690	17690	17690	17690	0
225	20241014	153100	2862222730	17690	17690	17690	17690	0
226	20241014	153000	2862222730	17690	17690	17690	17690	5464
227	20241014	152900	2765564570	17690	17690	17690	17690	0
228	20241014	152800	2765564570	17690	17690	17690	17690	0
229	20241014	152700	2765564570	17690	17690	17690	17690	0
230	20241014	152600	2765564570	17690	17690	17690	17690	0
231	20241014	152500	2765564570	17690	17690	17690	17690	0
232	20241014	152400	2765564570	17690	17690	17690	17690	0
233	20241014	152300	2765564570	17690	17690	17690	17690	0
234	20241014	152200	2765564570	17690	17690	17690	17690	0
235	20241014	152100	2765564570	17690	17690	17690	17690	0
236	20241014	152000	2765564570	17690	17690	17690	17690	0
237	20241014	151900	2765564570	17690	17730	17730	17650	408
238	20241014	151800	2758346300	17730	17710	17730	17660	6136
239	20241014	151700	2649968070	17690	17730	17730	17680	2285
240	20241014	151600	2609533760	17700	17720	17730	17700	1057
241	20241014	151500	2590811580	17720	17720	17720	17720	742
242	20241014	151400	2577663340	17730	17740	17740	17730	575
243	20241014	151300	2567468340	17740	17730	17750	17730	353
244	20241014	151200	2561206400	17750	17740	17750	17740	347
245	20241014	151100	2555050070	17760	17760	17760	17750	260
246	20241014	151000	2550433130	17760	17790	17790	17760	96
247	20241014	150900	2548725560	17790	17780	17790	17780	511
248	20241014	150800	2539636850	17790	17800	17800	17770	536
249	20241014	150700	2530102650	17800	17790	17800	17780	606
250	20241014	150600	2519322010	17790	17790	17790	17790	574
251	20241014	150500	2509110550	17780	17780	17780	17770	556
252	20241014	150400	2499226110	17770	17770	17780	17750	859
253	20241014	150300	2483957130	17770	17770	17770	17760	423
254	20241014	150200	2476441070	17770	17780	17780	17770	341
255	20241014	150100	2470378570	17780	17780	17790	17770	460
256	20241014	150000	2462199270	17780	17790	17790	17770	418
257	20241014	145900	2454767020	17790	17780	17790	17770	272
258	20241014	145800	2449930240	17790	17790	17790	17790	160
259	20241014	145700	2447083840	17800	17790	17800	17780	823
260	20241014	145600	2432440960	17790	17790	17800	17790	647
261	20241014	145500	2420928300	17790	17800	17800	17780	542
262	20241014	145400	2411285580	17800	17790	17800	17790	229
263	20241014	145300	2407211270	17790	17790	17790	17780	380
264	20241014	145200	2400451080	17790	17790	17790	17780	394
265	20241014	145100	2393441860	17780	17790	17790	17760	1510
266	20241014	145000	2366607230	17790	17790	17800	17790	540
267	20241014	144900	2356997140	17780	17790	17800	17780	548
268	20241014	144800	2347248010	17790	17790	17800	17790	530
269	20241014	144700	2337817490	17790	17780	17790	17780	167
270	20241014	144600	2334846680	17780	17790	17790	17780	370
271	20241014	144500	2328266090	17790	17780	17790	17780	629
272	20241014	144400	2317079310	17780	17760	17780	17740	133
273	20241014	144300	2314717650	17760	17780	17780	17740	524
274	20241014	144200	2305410260	17780	17770	17780	17760	272
275	20241014	144100	2300577310	17780	17780	17780	17770	471
276	20241014	144000	2292205210	17790	17780	17790	17770	348
277	20241014	143900	2286019650	17780	17790	17790	17780	311
278	20241014	143800	2280487170	17790	17770	17790	17770	220
279	20241014	143700	2276575300	17770	17750	17770	17750	444
280	20241014	143600	2268690090	17740	17770	17770	17740	958
281	20241014	143500	2251675410	17780	17790	17800	17770	744
282	20241014	143400	2238450600	17790	17790	17790	17790	171
283	20241014	143300	2235408510	17780	17780	17780	17780	197
284	20241014	143200	2231905850	17790	17780	17790	17780	200
285	20241014	143100	2228349190	17790	17790	17790	17790	68
286	20241014	143000	2227139470	17790	17790	17790	17780	174
287	20241014	142900	2224044060	17790	17810	17810	17770	997
288	20241014	142800	2206312650	17810	17820	17820	17800	791
289	20241014	142700	2192224420	17820	17800	17820	17800	2541
290	20241014	142600	2146987340	17790	17780	17790	17770	2149
291	20241014	142500	2108768110	17780	17790	17790	17780	305
292	20241014	142400	2103344550	17790	17780	17790	17770	138
293	20241014	142300	2100890850	17780	17780	17780	17780	374
294	20241014	142200	2094241130	17780	17770	17780	17770	138
295	20241014	142100	2091787740	17770	17740	17770	17740	529
296	20241014	142000	2082399270	17720	17770	17770	17720	1662
297	20241014	141900	2052928660	17760	17760	17780	17760	83
298	20241014	141800	2051453760	17760	17770	17770	17740	1054
299	20241014	141700	2032746440	17780	17780	17780	17770	116
300	20241014	141600	2030683970	17780	17770	17780	17770	344
301	20241014	141500	2024570910	17760	17760	17770	17760	136
302	20241014	141400	2022155530	17760	17770	17770	17760	458
303	20241014	141300	2014020560	17770	17780	17780	17770	160
304	20241014	141200	2011176640	17780	17770	17780	17770	128
305	20241014	141100	2008900820	17780	17780	17780	17770	169
306	20241014	141000	2005896560	17780	17780	17780	17760	206
307	20241014	140900	2002235980	17780	17790	17790	17770	177
308	20241014	140800	1999088920	17790	17780	17790	17780	521
309	20241014	140700	1989824680	17770	17750	17770	17750	171
310	20241014	140600	1986786960	17760	17790	17790	17760	883
311	20241014	140500	1971089170	17790	17800	17800	17780	317
312	20241014	140400	1965449430	17800	17730	17800	17730	6030
313	20241014	140300	1858322920	17730	17720	17730	17720	84
314	20241014	140200	1856833730	17720	17710	17730	17710	1246
315	20241014	140100	1834754730	17700	17710	17710	17700	169
316	20241014	140000	1831762240	17710	17710	17720	17710	339
317	20241014	135900	1825758450	17720	17710	17720	17710	103
318	20241014	135800	1823934310	17700	17700	17700	17700	402
319	20241014	135700	1816818910	17700	17700	17700	17700	65
320	20241014	135600	1815668410	17690	17710	17710	17690	637
321	20241014	135500	1804392520	17720	17720	17730	17710	249
322	20241014	135400	1799979830	17720	17710	17730	17710	776
323	20241014	135300	1786233410	17710	17690	17710	17690	434
324	20241014	135200	1778550820	17690	17700	17700	17690	466
325	20241014	135100	1770302630	17700	17660	17700	17660	1126
326	20241014	135000	1750391820	17660	17660	17660	17650	223
327	20241014	134900	1746453770	17660	17660	17660	17650	560
328	20241014	134800	1736564200	17670	17700	17700	17660	612
329	20241014	134700	1725744750	17700	17710	17710	17700	283
330	20241014	134600	1720735130	17710	17700	17740	17700	1845
331	20241014	134500	1688065640	17690	17680	17690	17650	2222
332	20241014	134400	1648791370	17680	17610	17680	17600	2573
333	20241014	134300	1603416090	17620	17600	17620	17600	860
334	20241014	134200	1588274040	17600	17600	17600	17590	108
335	20241014	134100	1586374040	17590	17560	17590	17560	2070
336	20241014	134000	1549991200	17560	17570	17570	17560	174
337	20241014	133900	1546934320	17570	17540	17570	17540	4035
338	20241014	133800	1476121690	17540	17500	17540	17500	2955
339	20241014	133700	1424337980	17500	17490	17500	17490	1003
340	20241014	133600	1406795490	17500	17480	17500	17480	455
341	20241014	133500	1398841720	17480	17480	17480	17480	4
342	20241014	133400	1398771800	17470	17470	17470	17470	0
343	20241014	133300	1398771800	17470	17460	17470	17460	114
344	20241014	133200	1396780230	17470	17450	17470	17450	223
345	20241014	133100	1392888840	17440	17440	17440	17440	253
346	20241014	133000	1388476520	17440	17440	17440	17440	1
347	20241014	132900	1388459080	17430	17430	17430	17430	4
348	20241014	132800	1388389360	17430	17440	17440	17430	6
349	20241014	132700	1388284760	17440	17440	17440	17440	69
350	20241014	132600	1387081400	17430	17430	17430	17430	1
351	20241014	132500	1387063970	17440	17440	17440	17440	7
352	20241014	132400	1386941890	17440	17440	17440	17440	500
353	20241014	132300	1378221890	17450	17450	17450	17430	78
354	20241014	132200	1376862300	17420	17450	17450	17420	841
355	20241014	132100	1362207780	17450	17430	17450	17430	23
356	20241014	132000	1361806450	17450	17430	17450	17430	99
357	20241014	131900	1360078950	17430	17430	17430	17430	5
358	20241014	131800	1359991800	17430	17450	17450	17430	162
359	20241014	131700	1357168110	17450	17450	17450	17450	57
360	20241014	131600	1356173460	17450	17450	17450	17450	3
361	20241014	131500	1356121110	17440	17440	17440	17440	0
362	20241014	131400	1356121110	17440	17450	17450	17440	52
363	20241014	131300	1355214220	17440	17440	17440	17440	21
364	20241014	131200	1354847980	17480	17480	17480	17480	0
365	20241014	131100	1354847980	17480	17430	17480	17430	17
366	20241014	131000	1354551120	17410	17420	17430	17410	119
367	20241014	130900	1352478330	17430	17450	17450	17430	348
368	20241014	130800	1346406880	17460	17460	17460	17460	672
369	20241014	130700	1334673760	17470	17480	17480	17470	161
370	20241014	130600	1331861040	17480	17480	17480	17480	1
371	20241014	130500	1331843560	17480	17460	17480	17460	249
372	20241014	130400	1327495370	17470	17470	17470	17470	3
373	20241014	130300	1327442960	17480	17470	17480	17470	14
374	20241014	130200	1327198260	17470	17460	17470	17460	90
375	20241014	130100	1325626840	17460	17470	17470	17460	309
376	20241014	130000	1320229220	17480	17480	17480	17480	2
377	20241014	125900	1320194260	17480	17480	17480	17480	0
378	20241014	125800	1320194260	17480	17480	17480	17480	0
379	20241014	125700	1320194260	17480	17480	17480	17480	1
380	20241014	125600	1320176780	17480	17480	17480	17480	64
381	20241014	125500	1319058060	17490	17490	17490	17490	36
382	20241014	125400	1318428420	17490	17490	17490	17490	2
383	20241014	125300	1318393440	17490	17490	17490	17490	12
384	20241014	125200	1318183560	17490	17490	17490	17490	2
385	20241014	125100	1318148580	17480	17480	17480	17480	15
386	20241014	125000	1317886380	17490	17480	17490	17480	164
387	20241014	124900	1315018170	17480	17480	17490	17480	52
388	20241014	124800	1314108720	17490	17490	17490	17480	234
389	20241014	124700	1310017780	17490	17480	17490	17480	11
390	20241014	124600	1309825490	17480	17480	17480	17480	39
391	20241014	124500	1309143770	17480	17470	17480	17460	5
392	20241014	124400	1309056410	17450	17460	17460	17450	233
393	20241014	124300	1304988760	17450	17460	17460	17450	3
394	20241014	124200	1304936390	17460	17460	17460	17460	11
395	20241014	124100	1304744330	17450	17450	17450	17450	19
396	20241014	124000	1304412780	17450	17450	17450	17450	1
397	20241014	123900	1304395330	17450	17450	17450	17450	11
398	20241014	123800	1304203380	17450	17450	17450	17450	3
399	20241014	123700	1304151030	17450	17450	17450	17450	30
400	20241014	123600	1303627530	17440	17420	17440	17420	55
401	20241014	123500	1302669360	17430	17430	17430	17430	0
402	20241014	123400	1302669360	17430	17430	17440	17430	46
403	20241014	123300	1301867570	17440	17430	17440	17430	3
404	20241014	123200	1301815260	17430	17430	17440	17430	5
405	20241014	123100	1301728100	17440	17440	17450	17430	11
406	20241014	123000	1301536330	17450	17440	17450	17440	5
407	20241014	122900	1301449100	17440	17440	17440	17440	87
408	20241014	122800	1299931820	17440	17450	17450	17440	102
409	20241014	122700	1298152070	17450	17460	17460	17450	21
410	20241014	122600	1297785610	17460	17460	17460	17460	2
411	20241014	122500	1297750690	17460	17460	17460	17460	0
412	20241014	122400	1297750690	17460	17460	17460	17460	5
413	20241014	122300	1297663390	17460	17460	17460	17460	2
414	20241014	122200	1297628470	17460	17470	17470	17460	7
415	20241014	122100	1297506230	17460	17460	17460	17460	102
416	20241014	122000	1295725310	17460	17460	17460	17460	94
417	20241014	121900	1294084070	17460	17480	17480	17450	92
418	20241014	121800	1292478340	17460	17450	17480	17450	8
419	20241014	121700	1292338610	17460	17450	17460	17450	181
420	20241014	121600	1289180150	17460	17460	17490	17460	588
421	20241014	121500	1278904470	17470	17460	17480	17460	22
422	20241014	121400	1278520160	17460	17460	17460	17460	121
423	20241014	121300	1276407500	17460	17460	17460	17460	135
424	20241014	121200	1274050400	17460	17450	17460	17450	85
425	20241014	121100	1272567140	17440	17440	17440	17440	100
426	20241014	121000	1270823140	17440	17440	17440	17440	1
427	20241014	120900	1270805700	17440	17430	17440	17430	2
428	20241014	120800	1270770830	17420	17430	17430	17410	486
429	20241014	120700	1262307930	17420	17420	17420	17420	28
430	20241014	120600	1261820170	17410	17440	17440	17410	70
431	20241014	120500	1260600550	17440	17440	17440	17440	31
432	20241014	120400	1260059910	17440	17440	17450	17440	103
433	20241014	120300	1258263580	17440	17430	17440	17430	124
434	20241014	120200	1256101520	17430	17430	17430	17430	13
435	20241014	120100	1255874930	17430	17440	17440	17430	87
436	20241014	120000	1254358310	17420	17420	17420	17420	58
437	20241014	115900	1253347950	17430	17430	17440	17420	95
438	20241014	115800	1251692490	17440	17430	17440	17430	99
439	20241014	115700	1249966210	17430	17430	17430	17430	0
440	20241014	115600	1249966210	17430	17430	17430	17430	13
441	20241014	115500	1249739620	17430	17420	17430	17420	61
442	20241014	115400	1248676400	17420	17420	17420	17420	302
443	20241014	115300	1243415560	17430	17430	17430	17430	148
444	20241014	115200	1240835920	17430	17430	17430	17430	120
445	20241014	115100	1238744320	17430	17430	17430	17420	20
446	20241014	115000	1238395900	17420	17420	17420	17420	0
447	20241014	114900	1238395900	17420	17420	17420	17420	122
448	20241014	114800	1236270660	17420	17420	17420	17420	3
449	20241014	114700	1236218400	17420	17420	17420	17420	252
450	20241014	114600	1231828560	17440	17430	17440	17430	68
451	20241014	114500	1230643280	17450	17450	17450	17450	0
452	20241014	114400	1230643280	17450	17450	17450	17450	2
453	20241014	114300	1230608380	17430	17450	17450	17430	52
454	20241014	114200	1229701980	17440	17480	17480	17440	842
455	20241014	114100	1215008260	17480	17480	17480	17480	1
456	20241014	114000	1214990780	17470	17470	17470	17470	100
457	20241014	113900	1213243780	17470	17470	17470	17470	3
458	20241014	113800	1213191370	17470	17470	17470	17470	0
459	20241014	113700	1213191370	17470	17470	17470	17470	7
460	20241014	113600	1213069080	17470	17460	17470	17460	4
461	20241014	113500	1212999210	17480	17470	17480	17470	2
462	20241014	113400	1212964260	17470	17470	17490	17460	18
463	20241014	113300	1212649760	17470	17470	17470	17470	1
464	20241014	113200	1212632290	17470	17460	17470	17460	303
465	20241014	113100	1207341900	17470	17470	17470	17470	0
466	20241014	113000	1207341900	17470	17460	17470	17460	110
467	20241014	112900	1205420220	17450	17440	17450	17430	50
468	20241014	112800	1204548410	17450	17490	17490	17450	657
469	20241014	112700	1193074350	17500	17490	17500	17490	51
470	20241014	112600	1192182350	17490	17490	17490	17490	4
471	20241014	112500	1192112390	17500	17490	17500	17490	2
472	20241014	112400	1192077400	17500	17480	17500	17470	67
473	20241014	112300	1190906230	17460	17460	17480	17460	5
474	20241014	112200	1190818890	17480	17460	17480	17460	2
475	20241014	112100	1190783950	17470	17470	17470	17460	53
476	20241014	112000	1189858050	17460	17480	17480	17460	15
477	20241014	111900	1189596010	17470	17460	17470	17450	115
478	20241014	111800	1187589070	17460	17470	17470	17460	3
479	20241014	111700	1187536680	17460	17460	17460	17460	0
480	20241014	111600	1187536680	17460	17460	17460	17460	9
481	20241014	111500	1187379540	17450	17430	17450	17430	333
482	20241014	111400	1181572820	17440	17440	17440	17440	0
483	20241014	111300	1181572820	17440	17430	17440	17430	31
484	20241014	111200	1181032480	17430	17430	17430	17430	8
485	20241014	111100	1180893040	17430	17410	17430	17410	6
486	20241014	111000	1180788560	17410	17420	17420	17410	310
487	20241014	110900	1175389150	17420	17430	17430	17420	212
488	20241014	110800	1171696010	17430	17420	17470	17420	1094
489	20241014	110700	1152614820	17420	17420	17420	17420	2
490	20241014	110600	1152579980	17420	17410	17420	17410	875
491	20241014	110500	1137346200	17410	17410	17410	17410	249
492	20241014	110400	1133011110	17410	17420	17420	17410	4
493	20241014	110300	1132941450	17410	17410	17410	17410	66
494	20241014	110200	1131792390	17410	17410	17410	17400	70
495	20241014	110100	1130573740	17410	17420	17420	17410	177
496	20241014	110000	1127491020	17410	17420	17420	17410	77
497	20241014	105900	1126149710	17420	17420	17420	17420	1
498	20241014	105800	1126132290	17410	17410	17410	17410	765
499	20241014	105700	1112813640	17430	17400	17430	17400	227
500	20241014	105600	1108863110	17400	17390	17400	17390	44
501	20241014	105500	1108097940	17390	17400	17400	17390	12
502	20241014	105400	1107889190	17400	17400	17400	17400	11
503	20241014	105300	1107697790	17400	17400	17400	17400	6
504	20241014	105200	1107593390	17390	17380	17390	17380	28
505	20241014	105100	1107106480	17390	17390	17390	17380	515
506	20241014	105000	1098150950	17400	17400	17410	17400	168
507	20241014	104900	1095227740	17410	17430	17430	17410	19
508	20241014	104800	1094896810	17430	17430	17430	17430	0
509	20241014	104700	1094896810	17430	17420	17430	17400	303
510	20241014	104600	1089622900	17430	17440	17440	17430	259
511	20241014	104500	1085107560	17450	17440	17450	17440	2
512	20241014	104400	1085072670	17440	17440	17440	17430	239
513	20241014	104300	1080905510	17440	17440	17450	17430	48
514	20241014	104200	1080068550	17450	17450	17450	17450	11
515	20241014	104100	1079876600	17460	17460	17470	17460	93
516	20241014	104000	1078252790	17460	17440	17460	17440	53
517	20241014	103900	1077327920	17450	17440	17450	17440	107
518	20241014	103800	1075461810	17440	17440	17440	17440	35
519	20241014	103700	1074851410	17430	17420	17430	17420	138
520	20241014	103600	1072447170	17420	17400	17420	17390	115
521	20241014	103500	1070446260	17390	17380	17390	17380	295
522	20241014	103400	1065317210	17380	17390	17390	17380	34
523	20241014	103300	1064726050	17390	17400	17400	17390	89
524	20241014	103200	1063178330	17400	17420	17420	17400	28
525	20241014	103100	1062690790	17420	17430	17430	17390	2224
526	20241014	103000	1023984430	17420	17460	17460	17420	1322
527	20241014	102900	1000922670	17460	17460	17460	17460	117
528	20241014	102800	998879850	17460	17480	17480	17460	1358
529	20241014	102700	975167610	17480	17470	17500	17470	132
530	20241014	102600	972861250	17470	17460	17530	17460	688
531	20241014	102500	960835900	17460	17460	17460	17460	4
532	20241014	102400	960766060	17450	17460	17460	17450	42
533	20241014	102300	960033140	17460	17450	17460	17450	581
534	20241014	102200	949894580	17460	17460	17460	17460	86
535	20241014	102100	948393020	17460	17450	17460	17450	247
536	20241014	102000	944081210	17450	17460	17460	17450	210
537	20241014	101900	940416070	17470	17480	17480	17450	541
538	20241014	101800	930964720	17490	17510	17530	17490	351
539	20241014	101700	924821570	17530	17530	17560	17530	138
540	20241014	101600	922401870	17550	17460	17590	17460	568
541	20241014	101500	912442690	17460	17520	17520	17460	547
542	20241014	101400	902878020	17530	17530	17530	17520	28
543	20241014	101300	902387440	17510	17520	17520	17500	513
544	20241014	101200	893403610	17520	17530	17530	17520	125
545	20241014	101100	891213270	17530	17530	17540	17530	126
546	20241014	101000	889004250	17540	17550	17550	17510	152
547	20241014	100900	886342260	17550	17570	17590	17550	214
548	20241014	100800	882585990	17560	17620	17620	17560	464
549	20241014	100700	874424370	17620	17600	17620	17590	804
550	20241014	100600	860263250	17610	17510	17630	17510	2871
551	20241014	100500	809788780	17500	17490	17510	17490	1178
552	20241014	100400	789174330	17490	17490	17490	17470	351
553	20241014	100300	783036400	17490	17510	17510	17470	598
554	20241014	100200	772573890	17510	17430	17540	17430	989
555	20241014	100100	755273810	17420	17390	17420	17390	113
556	20241014	100000	753305620	17390	17380	17390	17370	267
557	20241014	095900	748667220	17380	17400	17400	17380	936
558	20241014	095800	732392060	17400	17400	17400	17400	157
559	20241014	095700	729660260	17390	17390	17400	17390	3
560	20241014	095600	729608080	17400	17400	17400	17380	226
561	20241014	095500	725676700	17400	17380	17400	17380	509
562	20241014	095400	716822040	17380	17390	17420	17380	402
563	20241014	095300	709834010	17380	17390	17410	17380	864
564	20241014	095200	694803480	17380	17390	17390	17380	72
565	20241014	095100	693551890	17410	17410	17430	17380	416
566	20241014	095000	686317070	17400	17420	17420	17400	60
567	20241014	094900	685273020	17410	17400	17410	17400	21
568	20241014	094800	684907610	17430	17400	17440	17400	56
569	20241014	094700	683933130	17390	17390	17420	17390	215
570	20241014	094600	680194240	17390	17400	17400	17390	150
571	20241014	094500	677585680	17400	17410	17430	17400	131
572	20241014	094400	675304430	17430	17400	17430	17390	225
573	20241014	094300	671390890	17400	17410	17420	17400	99
574	20241014	094200	669667480	17410	17410	17420	17410	102
575	20241014	094100	667891620	17420	17470	17480	17420	193
576	20241014	094000	664523490	17470	17480	17480	17470	80
577	20241014	093900	663125160	17490	17490	17490	17490	2
578	20241014	093800	663090180	17490	17490	17500	17490	373
579	20241014	093700	656566240	17500	17510	17510	17500	392
580	20241014	093600	649705470	17510	17510	17510	17510	101
581	20241014	093500	647936960	17510	17510	17520	17500	398
582	20241014	093400	640969610	17510	17510	17510	17510	6
583	20241014	093300	640864550	17510	17500	17520	17500	119
584	20241014	093200	638781690	17500	17500	17520	17500	746
585	20241014	093100	625723710	17490	17460	17490	17460	262
586	20241014	093000	621141380	17470	17500	17500	17440	805
587	20241014	092900	607067740	17510	17530	17530	17510	389
588	20241014	092800	600250830	17530	17590	17590	17520	529
589	20241014	092700	590954530	17590	17550	17600	17540	1287
590	20241014	092600	568351190	17540	17510	17540	17510	900
591	20241014	092500	552577180	17520	17490	17520	17490	967
592	20241014	092400	535647670	17500	17520	17520	17470	143
593	20241014	092300	533145820	17510	17460	17520	17450	998
594	20241014	092200	515699500	17460	17460	17480	17460	644
595	20241014	092100	504449220	17450	17370	17460	17370	8501
596	20241014	092000	356525450	17370	17400	17420	17370	224
597	20241014	091900	352630370	17390	17400	17400	17390	326
598	20241014	091800	346960810	17390	17390	17400	17370	574
599	20241014	091700	336989520	17370	17390	17390	17350	2773
600	20241014	091600	288851420	17390	17380	17400	17380	472
601	20241014	091500	280644940	17380	17360	17400	17360	20
602	20241014	091400	280297640	17360	17350	17360	17350	502
603	20241014	091300	271586220	17350	17340	17350	17340	195
604	20241014	091200	268204540	17340	17400	17410	17300	5001
605	20241014	091100	181349750	17420	17420	17420	17400	1771
606	20241014	091000	150512760	17420	17420	17470	17420	119
607	20241014	090900	148436930	17420	17430	17430	17410	642
608	20241014	090800	137257180	17410	17420	17490	17410	2047
609	20241014	090700	101533810	17440	17420	17440	17410	440
610	20241014	090600	93869170	17420	17420	17420	17420	23
611	20241014	090500	93468510	17420	17440	17460	17420	1066
612	20241014	090400	74892470	17450	17490	17490	17450	740
613	20241014	090300	61960960	17490	17510	17510	17470	93
614	20241014	090200	60334450	17450	17470	17480	17450	84
615	20241014	090100	58868110	17450	17500	17500	17440	294
616	20241014	090000	53737150	17500	17440	17500	17440	3078