KissMeData/099190/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	202000	1760001860	17960	17960	17960	17960	1548
3	20241008	201900	1760001860	17960	17960	17960	17960	0
4	20241008	201800	1760001860	17960	17960	17960	17960	0
5	20241008	201700	1760001860	17960	17960	17960	17960	0
6	20241008	201600	1760001860	17960	17960	17960	17960	0
7	20241008	201500	1760001860	17960	17960	17960	17960	0
8	20241008	201400	1760001860	17960	17960	17960	17960	0
9	20241008	201300	1760001860	17960	17960	17960	17960	0
10	20241008	201200	1760001860	17960	17960	17960	17960	0
11	20241008	201100	1760001860	17960	17960	17960	17960	0
12	20241008	201000	1760001860	17960	17960	17960	17960	0
13	20241008	200900	1760001860	17960	17960	17960	17960	0
14	20241008	200800	1760001860	17960	17960	17960	17960	0
15	20241008	200700	1760001860	17960	17960	17960	17960	0
16	20241008	200600	1760001860	17960	17960	17960	17960	0
17	20241008	200500	1760001860	17960	17960	17960	17960	0
18	20241008	200400	1760001860	17960	17960	17960	17960	0
19	20241008	200300	1760001860	17960	17960	17960	17960	0
20	20241008	200200	1760001860	17960	17960	17960	17960	0
21	20241008	200100	1760001860	17960	17960	17960	17960	0
22	20241008	200000	1760001860	17960	17960	17960	17960	0
23	20241008	195900	1760001860	17960	17960	17960	17960	0
24	20241008	195800	1760001860	17960	17960	17960	17960	0
25	20241008	195700	1760001860	17960	17960	17960	17960	0
26	20241008	195600	1760001860	17960	17960	17960	17960	0
27	20241008	195500	1760001860	17960	17960	17960	17960	0
28	20241008	195400	1760001860	17960	17960	17960	17960	0
29	20241008	195300	1760001860	17960	17960	17960	17960	0
30	20241008	195200	1760001860	17960	17960	17960	17960	0
31	20241008	195100	1760001860	17960	17960	17960	17960	0
32	20241008	195000	1760001860	17960	17960	17960	17960	1548
33	20241008	194900	1760001860	17960	17960	17960	17960	0
34	20241008	194800	1760001860	17960	17960	17960	17960	0
35	20241008	194700	1760001860	17960	17960	17960	17960	0
36	20241008	194600	1760001860	17960	17960	17960	17960	0
37	20241008	194500	1760001860	17960	17960	17960	17960	0
38	20241008	194400	1760001860	17960	17960	17960	17960	0
39	20241008	194300	1760001860	17960	17960	17960	17960	0
40	20241008	194200	1760001860	17960	17960	17960	17960	0
41	20241008	194100	1760001860	17960	17960	17960	17960	0
42	20241008	194000	1760001860	17960	17960	17960	17960	0
43	20241008	193900	1760001860	17960	17960	17960	17960	0
44	20241008	193800	1760001860	17960	17960	17960	17960	0
45	20241008	193700	1760001860	17960	17960	17960	17960	0
46	20241008	193600	1760001860	17960	17960	17960	17960	0
47	20241008	193500	1760001860	17960	17960	17960	17960	0
48	20241008	193400	1760001860	17960	17960	17960	17960	0
49	20241008	193300	1760001860	17960	17960	17960	17960	0
50	20241008	193200	1760001860	17960	17960	17960	17960	0
51	20241008	193100	1760001860	17960	17960	17960	17960	0
52	20241008	193000	1760001860	17960	17960	17960	17960	0
53	20241008	192900	1760001860	17960	17960	17960	17960	0
54	20241008	192800	1760001860	17960	17960	17960	17960	0
55	20241008	192700	1760001860	17960	17960	17960	17960	0
56	20241008	192600	1760001860	17960	17960	17960	17960	0
57	20241008	192500	1760001860	17960	17960	17960	17960	0
58	20241008	192400	1760001860	17960	17960	17960	17960	0
59	20241008	192300	1760001860	17960	17960	17960	17960	0
60	20241008	192200	1760001860	17960	17960	17960	17960	0
61	20241008	192100	1760001860	17960	17960	17960	17960	0
62	20241008	192000	1760001860	17960	17960	17960	17960	1548
63	20241008	191900	1760001860	17960	17960	17960	17960	0
64	20241008	191800	1760001860	17960	17960	17960	17960	0
65	20241008	191700	1760001860	17960	17960	17960	17960	0
66	20241008	191600	1760001860	17960	17960	17960	17960	0
67	20241008	191500	1760001860	17960	17960	17960	17960	0
68	20241008	191400	1760001860	17960	17960	17960	17960	0
69	20241008	191300	1760001860	17960	17960	17960	17960	0
70	20241008	191200	1760001860	17960	17960	17960	17960	0
71	20241008	191100	1760001860	17960	17960	17960	17960	0
72	20241008	191000	1760001860	17960	17960	17960	17960	0
73	20241008	190900	1760001860	17960	17960	17960	17960	0
74	20241008	190800	1760001860	17960	17960	17960	17960	0
75	20241008	190700	1760001860	17960	17960	17960	17960	0
76	20241008	190600	1760001860	17960	17960	17960	17960	0
77	20241008	190500	1760001860	17960	17960	17960	17960	0
78	20241008	190400	1760001860	17960	17960	17960	17960	0
79	20241008	190300	1760001860	17960	17960	17960	17960	0
80	20241008	190200	1760001860	17960	17960	17960	17960	0
81	20241008	190100	1760001860	17960	17960	17960	17960	0
82	20241008	190000	1760001860	17960	17960	17960	17960	0
83	20241008	185900	1760001860	17960	17960	17960	17960	0
84	20241008	185800	1760001860	17960	17960	17960	17960	0
85	20241008	185700	1760001860	17960	17960	17960	17960	0
86	20241008	185600	1760001860	17960	17960	17960	17960	0
87	20241008	185500	1760001860	17960	17960	17960	17960	0
88	20241008	185400	1760001860	17960	17960	17960	17960	0
89	20241008	185300	1760001860	17960	17960	17960	17960	0
90	20241008	185200	1760001860	17960	17960	17960	17960	0
91	20241008	185100	1760001860	17960	17960	17960	17960	0
92	20241008	185000	1760001860	17960	17960	17960	17960	1548
93	20241008	184900	1760001860	17960	17960	17960	17960	0
94	20241008	184800	1760001860	17960	17960	17960	17960	0
95	20241008	184700	1760001860	17960	17960	17960	17960	0
96	20241008	184600	1760001860	17960	17960	17960	17960	0
97	20241008	184500	1760001860	17960	17960	17960	17960	0
98	20241008	184400	1760001860	17960	17960	17960	17960	0
99	20241008	184300	1760001860	17960	17960	17960	17960	0
100	20241008	184200	1760001860	17960	17960	17960	17960	0
101	20241008	184100	1760001860	17960	17960	17960	17960	0
102	20241008	184000	1760001860	17960	17960	17960	17960	0
103	20241008	183900	1760001860	17960	17960	17960	17960	0
104	20241008	183800	1760001860	17960	17960	17960	17960	0
105	20241008	183700	1760001860	17960	17960	17960	17960	0
106	20241008	183600	1760001860	17960	17960	17960	17960	0
107	20241008	183500	1760001860	17960	17960	17960	17960	0
108	20241008	183400	1760001860	17960	17960	17960	17960	0
109	20241008	183300	1760001860	17960	17960	17960	17960	0
110	20241008	183200	1760001860	17960	17960	17960	17960	0
111	20241008	183100	1760001860	17960	17960	17960	17960	0
112	20241008	183000	1760001860	17960	17960	17960	17960	0
113	20241008	182900	1760001860	17960	17960	17960	17960	0
114	20241008	182800	1760001860	17960	17960	17960	17960	0
115	20241008	182700	1760001860	17960	17960	17960	17960	0
116	20241008	182600	1760001860	17960	17960	17960	17960	0
117	20241008	182500	1760001860	17960	17960	17960	17960	0
118	20241008	182400	1760001860	17960	17960	17960	17960	0
119	20241008	182300	1760001860	17960	17960	17960	17960	0
120	20241008	182200	1760001860	17960	17960	17960	17960	0
121	20241008	182100	1760001860	17960	17960	17960	17960	0
122	20241008	182000	1760001860	17960	17960	17960	17960	1548
123	20241008	181900	1760001860	17960	17960	17960	17960	0
124	20241008	181800	1760001860	17960	17960	17960	17960	0
125	20241008	181700	1760001860	17960	17960	17960	17960	0
126	20241008	181600	1760001860	17960	17960	17960	17960	0
127	20241008	181500	1760001860	17960	17960	17960	17960	0
128	20241008	181400	1760001860	17960	17960	17960	17960	0
129	20241008	181300	1760001860	17960	17960	17960	17960	0
130	20241008	181200	1760001860	17960	17960	17960	17960	0
131	20241008	181100	1760001860	17960	17960	17960	17960	0
132	20241008	181000	1760001860	17960	17960	17960	17960	0
133	20241008	180900	1760001860	17960	17960	17960	17960	0
134	20241008	180800	1760001860	17960	17960	17960	17960	0
135	20241008	180700	1760001860	17960	17960	17960	17960	0
136	20241008	180600	1760001860	17960	17960	17960	17960	0
137	20241008	180500	1760001860	17960	17960	17960	17960	0
138	20241008	180400	1760001860	17960	17960	17960	17960	0
139	20241008	180300	1760001860	17960	17960	17960	17960	0
140	20241008	180200	1760001860	17960	17960	17960	17960	0
141	20241008	180100	1760001860	17960	17960	17960	17960	0
142	20241008	180000	1760001860	17960	17960	17960	17960	0
143	20241008	175900	1760001860	17960	17960	17960	17960	0
144	20241008	175800	1760001860	17960	17960	17960	17960	0
145	20241008	175700	1760001860	17960	17960	17960	17960	0
146	20241008	175600	1760001860	17960	17960	17960	17960	0
147	20241008	175500	1760001860	17960	17960	17960	17960	0
148	20241008	175400	1760001860	17960	17960	17960	17960	0
149	20241008	175300	1760001860	17960	17960	17960	17960	0
150	20241008	175200	1760001860	17960	17960	17960	17960	0
151	20241008	175100	1760001860	17960	17960	17960	17960	0
152	20241008	175000	1760001860	17960	17960	17960	17960	1548
153	20241008	174900	1760001860	17960	17960	17960	17960	0
154	20241008	174800	1760001860	17960	17960	17960	17960	0
155	20241008	174700	1760001860	17960	17960	17960	17960	0
156	20241008	174600	1760001860	17960	17960	17960	17960	0
157	20241008	174500	1760001860	17960	17960	17960	17960	0
158	20241008	174400	1760001860	17960	17960	17960	17960	0
159	20241008	174300	1760001860	17960	17960	17960	17960	0
160	20241008	174200	1760001860	17960	17960	17960	17960	0
161	20241008	174100	1760001860	17960	17960	17960	17960	0
162	20241008	174000	1760001860	17960	17960	17960	17960	0
163	20241008	173900	1760001860	17960	17960	17960	17960	0
164	20241008	173800	1760001860	17960	17960	17960	17960	0
165	20241008	173700	1760001860	17960	17960	17960	17960	0
166	20241008	173600	1760001860	17960	17960	17960	17960	0
167	20241008	173500	1760001860	17960	17960	17960	17960	0
168	20241008	173400	1760001860	17960	17960	17960	17960	0
169	20241008	173300	1760001860	17960	17960	17960	17960	0
170	20241008	173200	1760001860	17960	17960	17960	17960	0
171	20241008	173100	1760001860	17960	17960	17960	17960	0
172	20241008	173000	1760001860	17960	17960	17960	17960	0
173	20241008	172900	1760001860	17960	17960	17960	17960	0
174	20241008	172800	1760001860	17960	17960	17960	17960	0
175	20241008	172700	1760001860	17960	17960	17960	17960	0
176	20241008	172600	1760001860	17960	17960	17960	17960	0
177	20241008	172500	1760001860	17960	17960	17960	17960	0
178	20241008	172400	1760001860	17960	17960	17960	17960	0
179	20241008	172300	1760001860	17960	17960	17960	17960	0
180	20241008	172200	1760001860	17960	17960	17960	17960	0
181	20241008	172100	1760001860	17960	17960	17960	17960	0
182	20241008	172000	1760001860	17960	17960	17960	17960	1548
183	20241008	171900	1760001860	17960	17960	17960	17960	0
184	20241008	171800	1760001860	17960	17960	17960	17960	0
185	20241008	171700	1760001860	17960	17960	17960	17960	0
186	20241008	171600	1760001860	17960	17960	17960	17960	0
187	20241008	171500	1760001860	17960	17960	17960	17960	0
188	20241008	171400	1760001860	17960	17960	17960	17960	0
189	20241008	171300	1760001860	17960	17960	17960	17960	0
190	20241008	171200	1760001860	17960	17960	17960	17960	0
191	20241008	171100	1760001860	17960	17960	17960	17960	0
192	20241008	171000	1760001860	17960	17960	17960	17960	0
193	20241008	170900	1760001860	17960	17960	17960	17960	0
194	20241008	170800	1760001860	17960	17960	17960	17960	0
195	20241008	170700	1760001860	17960	17960	17960	17960	0
196	20241008	170600	1760001860	17960	17960	17960	17960	0
197	20241008	170500	1760001860	17960	17960	17960	17960	0
198	20241008	170400	1760001860	17960	17960	17960	17960	0
199	20241008	170300	1760001860	17960	17960	17960	17960	0
200	20241008	170200	1760001860	17960	17960	17960	17960	0
201	20241008	170100	1760001860	17960	17960	17960	17960	0
202	20241008	170000	1760001860	17960	17960	17960	17960	0
203	20241008	165900	1760001860	17960	17960	17960	17960	0
204	20241008	165800	1760001860	17960	17960	17960	17960	0
205	20241008	165700	1760001860	17960	17960	17960	17960	0
206	20241008	165600	1760001860	17960	17960	17960	17960	0
207	20241008	165500	1760001860	17960	17960	17960	17960	0
208	20241008	165400	1760001860	17960	17960	17960	17960	0
209	20241008	165300	1760001860	17960	17960	17960	17960	0
210	20241008	165200	1760001860	17960	17960	17960	17960	0
211	20241008	165100	1760001860	17960	17960	17960	17960	0
212	20241008	165000	1760001860	17960	17960	17960	17960	1548
213	20241008	164900	1760001860	17960	17960	17960	17960	0
214	20241008	164800	1760001860	17960	17960	17960	17960	0
215	20241008	164700	1760001860	17960	17960	17960	17960	0
216	20241008	164600	1760001860	17960	17960	17960	17960	0
217	20241008	164500	1760001860	17960	17960	17960	17960	0
218	20241008	164400	1760001860	17960	17960	17960	17960	0
219	20241008	164300	1760001860	17960	17960	17960	17960	0
220	20241008	164200	1760001860	17960	17960	17960	17960	0
221	20241008	164100	1760001860	17960	17960	17960	17960	0
222	20241008	164000	1760001860	17960	17960	17960	17960	0
223	20241008	163900	1760001860	17960	17960	17960	17960	0
224	20241008	163800	1760001860	17960	17960	17960	17960	0
225	20241008	163700	1760001860	17960	17960	17960	17960	0
226	20241008	163600	1760001860	17960	17960	17960	17960	0
227	20241008	163500	1760001860	17960	17960	17960	17960	0
228	20241008	163400	1760001860	17960	17960	17960	17960	0
229	20241008	163300	1760001860	17960	17960	17960	17960	0
230	20241008	163200	1760001860	17960	17960	17960	17960	0
231	20241008	163100	1760001860	17960	17960	17960	17960	0
232	20241008	163000	1760001860	17960	17960	17960	17960	0
233	20241008	162900	1760001860	17960	17960	17960	17960	0
234	20241008	162800	1760001860	17960	17960	17960	17960	0
235	20241008	162700	1760001860	17960	17960	17960	17960	0
236	20241008	162600	1760001860	17960	17960	17960	17960	0
237	20241008	162500	1760001860	17960	17960	17960	17960	0
238	20241008	162400	1760001860	17960	17960	17960	17960	0
239	20241008	162300	1760001860	17960	17960	17960	17960	0
240	20241008	162200	1760001860	17960	17960	17960	17960	0
241	20241008	162100	1760001860	17960	17960	17960	17960	0
242	20241008	162000	1760001860	17960	17960	17960	17960	1548
243	20241008	161900	1760001860	17960	17960	17960	17960	0
244	20241008	161800	1760001860	17960	17960	17960	17960	0
245	20241008	161700	1760001860	17960	17960	17960	17960	0
246	20241008	161600	1760001860	17960	17960	17960	17960	0
247	20241008	161500	1760001860	17960	17960	17960	17960	0
248	20241008	161400	1760001860	17960	17960	17960	17960	0
249	20241008	161300	1760001860	17960	17960	17960	17960	0
250	20241008	161200	1760001860	17960	17960	17960	17960	0
251	20241008	161100	1760001860	17960	17960	17960	17960	0
252	20241008	161000	1760001860	17960	17960	17960	17960	0
253	20241008	160900	1760001860	17960	17960	17960	17960	0
254	20241008	160800	1760001860	17960	17960	17960	17960	0
255	20241008	160700	1760001860	17960	17960	17960	17960	0
256	20241008	160600	1760001860	17960	17960	17960	17960	0
257	20241008	160500	1760001860	17960	17960	17960	17960	0
258	20241008	160400	1760001860	17960	17960	17960	17960	0
259	20241008	160300	1760001860	17960	17960	17960	17960	0
260	20241008	160200	1760001860	17960	17960	17960	17960	0
261	20241008	160100	1760001860	17960	17960	17960	17960	0
262	20241008	160000	1760001860	17960	17960	17960	17960	0
263	20241008	155900	1760001860	17960	17960	17960	17960	0
264	20241008	155800	1760001860	17960	17960	17960	17960	0
265	20241008	155700	1760001860	17960	17960	17960	17960	0
266	20241008	155600	1760001860	17960	17960	17960	17960	0
267	20241008	155500	1760001860	17960	17960	17960	17960	0
268	20241008	155400	1760001860	17960	17960	17960	17960	0
269	20241008	155300	1760001860	17960	17960	17960	17960	0
270	20241008	155200	1760001860	17960	17960	17960	17960	0
271	20241008	155100	1760001860	17960	17960	17960	17960	0
272	20241008	155000	1760001860	17960	17960	17960	17960	1548
273	20241008	154900	1760001860	17960	17960	17960	17960	0
274	20241008	154800	1760001860	17960	17960	17960	17960	0
275	20241008	154700	1760001860	17960	17960	17960	17960	0
276	20241008	154600	1760001860	17960	17960	17960	17960	0
277	20241008	154500	1760001860	17960	17960	17960	17960	0
278	20241008	154400	1760001860	17960	17960	17960	17960	0
279	20241008	154300	1760001860	17960	17960	17960	17960	0
280	20241008	154200	1760001860	17960	17960	17960	17960	0
281	20241008	154100	1760001860	17960	17960	17960	17960	0
282	20241008	154000	1760001860	17960	17960	17960	17960	0
283	20241008	153900	1760001860	17960	17960	17960	17960	0
284	20241008	153800	1760001860	17960	17960	17960	17960	0
285	20241008	153700	1760001860	17960	17960	17960	17960	0
286	20241008	153600	1760001860	17960	17960	17960	17960	0
287	20241008	153500	1760001860	17960	17960	17960	17960	0
288	20241008	153400	1760001860	17960	17960	17960	17960	0
289	20241008	153300	1760001860	17960	17960	17960	17960	0
290	20241008	153200	1760001860	17960	17960	17960	17960	0
291	20241008	153100	1760001860	17960	17960	17960	17960	0
292	20241008	153000	1760001860	17960	17960	17960	17960	1548
293	20241008	152900	1732199780	17790	17790	17790	17790	0
294	20241008	152800	1732199780	17790	17790	17790	17790	0
295	20241008	152700	1732199780	17790	17790	17790	17790	0
296	20241008	152600	1732199780	17790	17790	17790	17790	0
297	20241008	152500	1732199780	17790	17790	17790	17790	0
298	20241008	152400	1732199780	17790	17790	17790	17790	0
299	20241008	152300	1732199780	17790	17790	17790	17790	0
300	20241008	152200	1732199780	17790	17790	17790	17790	0
301	20241008	152100	1732199780	17790	17790	17790	17790	0
302	20241008	152000	1732199780	17790	17790	17790	17790	0
303	20241008	151900	1732199780	17790	17800	17880	17790	131
304	20241008	151800	1729867540	17900	17830	17900	17790	1191
305	20241008	151700	1708662430	17820	17900	17900	17810	152
306	20241008	151600	1705952970	17950	17950	17950	17950	1
307	20241008	151500	1705935020	17860	17840	17860	17840	62
308	20241008	151400	1704828920	17820	17830	17830	17820	160
309	20241008	151300	1701976800	17830	17800	17960	17800	1065
310	20241008	151200	1682879460	17810	17880	17880	17810	61
311	20241008	151100	1681792980	17820	17820	17820	17820	64
312	20241008	151000	1680652500	17810	17810	17880	17810	256
313	20241008	150900	1676093070	17810	17840	17840	17810	351
314	20241008	150800	1669834090	17880	17820	17880	17810	461
315	20241008	150700	1661619400	17830	17830	17830	17830	76
316	20241008	150600	1660264320	17830	17810	17830	17810	208
317	20241008	150500	1656556880	17800	17800	17800	17800	860
318	20241008	150400	1641248880	17800	17830	17830	17800	2012
319	20241008	150300	1605382870	17840	17950	17950	17840	410
320	20241008	150200	1598068360	17840	17890	17890	17840	145
321	20241008	150100	1595477810	17890	17900	17970	17890	381
322	20241008	150000	1588645870	17900	17860	17900	17820	1112
323	20241008	145900	1568818040	17860	17860	17860	17860	122
324	20241008	145800	1566639120	17850	17900	17900	17850	307
325	20241008	145700	1561146870	17840	17840	17840	17840	119
326	20241008	145600	1559023910	17840	17840	17840	17840	60
327	20241008	145500	1557953510	17840	17840	17840	17840	61
328	20241008	145400	1556865270	17840	17850	17890	17840	281
329	20241008	145300	1551845270	17850	17850	17850	17850	81
330	20241008	145200	1550399420	17850	17850	17850	17850	73
331	20241008	145100	1549096370	17850	17850	17850	17850	86
332	20241008	145000	1547561270	17820	17850	17850	17820	739
333	20241008	144900	1534376680	17850	17940	17970	17850	171
334	20241008	144800	1531312640	17850	17850	17850	17850	121
335	20241008	144700	1529152790	17850	17880	17880	17850	317
336	20241008	144600	1523492630	17880	17880	17880	17880	63
337	20241008	144500	1522366190	17880	17880	17940	17880	443
338	20241008	144400	1514432060	17880	17850	17880	17850	180
339	20241008	144300	1511216020	17850	17850	17850	17850	137
340	20241008	144200	1508770570	17850	17850	17850	17850	107
341	20241008	144100	1506860620	17860	17860	17860	17860	60
342	20241008	144000	1505789020	17860	17940	17940	17860	61
343	20241008	143900	1504699480	17860	17850	17890	17850	283
344	20241008	143800	1499639320	17850	17850	17850	17850	430
345	20241008	143700	1491963820	17870	17850	17870	17850	233
346	20241008	143600	1487801650	17850	17850	17870	17850	142
347	20241008	143500	1485266030	17850	17850	17850	17850	88
348	20241008	143400	1483695230	17850	17820	17850	17820	100
349	20241008	143300	1481912030	17850	17850	17850	17850	131
350	20241008	143200	1479573680	17850	17860	17860	17850	220
351	20241008	143100	1475646590	17860	17820	17860	17820	319
352	20241008	143000	1469954030	17820	17840	17840	17820	80
353	20241008	142900	1468528030	17820	17850	17850	17820	341
354	20241008	142800	1462443010	17850	17840	17850	17830	152
355	20241008	142700	1459731840	17850	17800	17850	17800	201
356	20241008	142600	1456148570	17790	17810	17850	17790	518
357	20241008	142500	1446922570	17800	17860	17870	17800	116
358	20241008	142400	1444853860	17870	17800	17870	17800	75
359	20241008	142300	1443518720	17800	17800	17800	17800	61
360	20241008	142200	1442432920	17790	17790	17790	17790	120
361	20241008	142100	1440298120	17790	17790	17790	17790	60
362	20241008	142000	1439230720	17790	17940	17940	17790	65
363	20241008	141900	1438073990	17790	17800	17960	17790	119
364	20241008	141800	1435956010	17810	17810	17810	17810	60
365	20241008	141700	1434887410	17810	17810	17900	17810	124
366	20241008	141600	1432678700	17900	17910	17910	17810	217
367	20241008	141500	1428798790	17900	17800	17900	17800	116
368	20241008	141400	1426728390	17810	17810	17810	17810	77
369	20241008	141300	1425357020	17900	17790	17900	17790	189
370	20241008	141200	1421980960	17800	17800	17800	17800	127
371	20241008	141100	1419720360	17800	17800	17800	17800	61
372	20241008	141000	1418634560	17820	17930	17930	17820	173
373	20241008	140900	1415549830	17830	17940	17940	17830	68
374	20241008	140800	1414336510	17830	17800	18050	17800	1177
375	20241008	140700	1393201200	17800	17820	17820	17800	126
376	20241008	140600	1390957100	17820	17820	17820	17820	70
377	20241008	140500	1389709700	17820	17810	17820	17810	230
378	20241008	140400	1385611810	17790	17790	17790	17790	161
379	20241008	140300	1382747620	17780	17780	17810	17780	265
380	20241008	140200	1378035890	17780	17770	17780	17770	63
381	20241008	140100	1376915780	17770	17800	17800	17770	197
382	20241008	140000	1373412810	17800	17770	17800	17770	64
383	20241008	135900	1372275410	17810	17770	17810	17770	61
384	20241008	135800	1371191400	17770	17770	17770	17770	60
385	20241008	135700	1370125200	17820	17860	17860	17770	72
386	20241008	135600	1368845170	17770	17770	17770	17770	230
387	20241008	135500	1364758070	17770	17910	17910	17770	117
388	20241008	135400	1362671140	17920	17810	18000	17760	309
389	20241008	135300	1357151660	17850	17780	18050	17750	673
390	20241008	135200	1345103900	17780	17760	17780	17760	69
391	20241008	135100	1343877360	17750	17750	17850	17750	147
392	20241008	135000	1341265810	17850	17750	17850	17750	155
393	20241008	134900	1338505060	17860	17750	17860	17750	453
394	20241008	134800	1330427700	17750	17750	17750	17750	61
395	20241008	134700	1329344950	17750	17750	17750	17750	60
396	20241008	134600	1328279950	17750	17760	17760	17750	120
397	20241008	134500	1326149350	17760	17760	17760	17760	61
398	20241008	134400	1325065990	17760	17760	17760	17760	60
399	20241008	134300	1324000390	17760	17770	17770	17760	77
400	20241008	134200	1322632700	17760	17760	17760	17760	61
401	20241008	134100	1321549340	17800	17800	17800	17800	73
402	20241008	134000	1320249940	17760	17800	17800	17760	110
403	20241008	133900	1318294420	17800	17820	17820	17800	111
404	20241008	133800	1316317620	17770	17870	17870	17770	75
405	20241008	133700	1314983370	17870	17920	17920	17780	72
406	20241008	133600	1313701580	17910	17780	17910	17780	87
407	20241008	133500	1312151320	17780	17780	17780	17780	121
408	20241008	133400	1309999940	17780	17780	17780	17780	60
409	20241008	133300	1308933140	17780	17780	17780	17780	60
410	20241008	133200	1307866340	17780	17780	17780	17780	61
411	20241008	133100	1306781760	17770	17770	17770	17770	60
412	20241008	133000	1305715560	17770	17770	17770	17770	397
413	20241008	132900	1298660870	17760	17800	17800	17760	64
414	20241008	132800	1297521830	17870	17920	17920	17820	116
415	20241008	132700	1295449160	17830	17850	18030	17820	216
416	20241008	132600	1291585100	17870	17760	18060	17760	605
417	20241008	132500	1280745710	17760	17760	17760	17760	120
418	20241008	132400	1278614510	17760	17780	17780	17760	460
419	20241008	132300	1270441710	17770	17770	17770	17770	61
420	20241008	132200	1269357740	17780	17780	17780	17780	60
421	20241008	132100	1268290940	17780	17780	17780	17780	60
422	20241008	132000	1267224140	17840	17840	17890	17840	166
423	20241008	131900	1264259950	17790	17800	17800	17790	155
424	20241008	131800	1261501850	17800	17790	17800	17790	71
425	20241008	131700	1260238680	17790	17840	17840	17790	61
426	20241008	131600	1259153440	17800	17800	17800	17800	61
427	20241008	131500	1258067640	17800	17800	17800	17800	60
428	20241008	131400	1256999640	17800	17840	17840	17800	62
429	20241008	131300	1255895960	17800	17800	17800	17800	60
430	20241008	131200	1254827960	17790	17840	17840	17790	69
431	20241008	131100	1253600000	17790	17800	17900	17790	111
432	20241008	131000	1251624700	17790	17790	17790	17790	61
433	20241008	130900	1250539510	17800	17800	17800	17800	120
434	20241008	130800	1248403510	17900	17800	17900	17800	61
435	20241008	130700	1247317610	17800	17800	17800	17800	64
436	20241008	130600	1246178410	17810	17810	17810	17810	60
437	20241008	130500	1245109810	17850	17800	17850	17800	61
438	20241008	130400	1244023960	17850	17800	17900	17800	122
439	20241008	130300	1241849260	17780	17900	17900	17780	260
440	20241008	130200	1237202460	17900	17770	17900	17770	320
441	20241008	130100	1231483560	17780	17780	17780	17780	61
442	20241008	130000	1230398980	17840	17780	17840	17780	404
443	20241008	125900	1223195220	17780	17840	17840	17780	61
444	20241008	125800	1222110580	17780	17790	17840	17780	133
445	20241008	125700	1219745060	17780	17780	17780	17780	60
446	20241008	125600	1218678260	17780	17780	17780	17780	91
447	20241008	125500	1217060280	17780	17780	17780	17780	60
448	20241008	125400	1215993480	17780	17830	17830	17780	132
449	20241008	125300	1213642970	17780	17770	17890	17770	121
450	20241008	125200	1211492080	17760	17760	17760	17760	60
451	20241008	125100	1210426480	17760	17760	17760	17760	61
452	20241008	125000	1209343120	17890	17760	17890	17760	61
453	20241008	124900	1208259630	17760	17760	17770	17760	275
454	20241008	124800	1203374630	17880	17760	17900	17760	222
455	20241008	124700	1199419330	17900	17750	17900	17750	104
456	20241008	124600	1197566730	17750	17850	17910	17750	175
457	20241008	124500	1194446440	17740	17740	17740	17740	74
458	20241008	124400	1193133680	17740	17740	17740	17740	60
459	20241008	124300	1192069280	17740	17750	17750	17740	120
460	20241008	124200	1189939880	17740	17740	17740	17740	61
461	20241008	124100	1188857740	17750	17750	17750	17750	63
462	20241008	124000	1187739490	17740	17850	17850	17740	104
463	20241008	123900	1185889690	17840	17740	17840	17740	173
464	20241008	123800	1182809560	17750	17750	17750	17750	120
465	20241008	123700	1180679560	17850	17840	17850	17750	128
466	20241008	123600	1178401430	17750	17750	17750	17750	60
467	20241008	123500	1177336430	17750	17750	17750	17750	61
468	20241008	123400	1176253680	17750	17750	17750	17750	64
469	20241008	123300	1175117680	17750	17750	17750	17750	60
470	20241008	123200	1174052680	17760	17760	17760	17760	121
471	20241008	123100	1171903720	17760	17760	17760	17760	60
472	20241008	123000	1170838120	17760	17760	17760	17760	60
473	20241008	122900	1169772520	17770	17770	17770	17770	61
474	20241008	122800	1168688550	17780	17880	17880	17780	67
475	20241008	122700	1167496600	17770	17770	17770	17770	120
476	20241008	122600	1165364200	17900	17780	17900	17780	62
477	20241008	122500	1164261720	17780	17810	17830	17780	201
478	20241008	122400	1160680170	17810	17810	17810	17810	60
479	20241008	122300	1159611570	17820	17850	17920	17820	242
480	20241008	122200	1155296040	18000	17820	18050	17810	248
481	20241008	122100	1150872820	18090	17750	18090	17750	1060
482	20241008	122000	1131908520	17740	17740	17740	17740	61
483	20241008	121900	1130826380	17780	17740	17780	17740	61
484	20241008	121800	1129744200	17750	17750	17750	17750	60
485	20241008	121700	1128679200	17750	17750	17750	17750	121
486	20241008	121600	1126531450	17760	17760	17760	17760	60
487	20241008	121500	1125465850	17780	17740	17780	17740	79
488	20241008	121400	1124063830	17740	17740	17740	17740	60
489	20241008	121300	1122999430	17760	17740	17760	17740	62
490	20241008	121200	1121899530	17760	17760	17760	17760	52
491	20241008	121100	1120976010	17760	17740	17780	17740	135
492	20241008	121000	1118579590	17760	17740	17760	17740	72
493	20241008	120900	1117302090	17740	17750	17750	17740	420
494	20241008	120800	1109849110	17760	17760	17760	17760	60
495	20241008	120700	1108783510	17780	17760	17780	17760	62
496	20241008	120600	1107682350	17780	17820	17820	17780	78
497	20241008	120500	1106292490	17830	17760	17830	17760	530
498	20241008	120400	1096855080	17760	17810	17810	17760	62
499	20241008	120300	1095753910	17760	17760	17760	17760	116
500	20241008	120200	1093693750	17750	17750	17760	17750	120
501	20241008	120100	1091563740	17750	17760	17760	17750	124
502	20241008	120000	1089362100	17760	17750	17760	17750	250
503	20241008	115900	1084922700	17740	17740	17740	17740	61
504	20241008	115800	1083840560	17740	17740	17740	17740	62
505	20241008	115700	1082740680	17740	17830	17830	17740	62
506	20241008	115600	1081640710	17720	17710	17830	17710	208
507	20241008	115500	1077946310	17720	17720	17720	17720	83
508	20241008	115400	1076475550	17830	17830	17830	17720	175
509	20241008	115300	1073362230	17720	17830	17830	17720	61
510	20241008	115200	1072281200	17730	17740	17830	17730	168
511	20241008	115100	1069293290	17740	17780	17790	17740	104
512	20241008	115000	1067446060	17740	17750	17760	17740	143
513	20241008	114900	1064907810	17830	17750	17830	17750	70
514	20241008	114800	1063665230	17860	17750	17860	17750	72
515	20241008	114700	1062386020	17890	17770	17890	17760	121
516	20241008	114600	1060236210	17770	17790	17800	17770	164
517	20241008	114500	1057318820	17780	17800	17800	17780	66
518	20241008	114400	1056144100	17820	17980	17980	17800	276
519	20241008	114300	1051218510	17990	18050	18050	17760	92
520	20241008	114200	1049583120	17790	17720	18080	17720	568
521	20241008	114100	1039363930	17810	17700	17810	17700	192
522	20241008	114000	1035957840	17710	17700	17710	17700	120
523	20241008	113900	1033833240	17720	17720	17720	17720	63
524	20241008	113800	1032716880	17720	17850	17850	17720	106
525	20241008	113700	1030832710	17850	17990	17990	17720	110
526	20241008	113600	1028870570	17990	17700	18000	17700	730
527	20241008	113500	1015788260	17700	17690	17750	17690	207
528	20241008	113400	1012121610	17760	17640	17760	17630	463
529	20241008	113300	1003920010	17630	17690	17730	17630	1028
530	20241008	113200	985763800	17730	17710	17730	17700	215
531	20241008	113100	981955640	17700	17710	17750	17700	473
532	20241008	113000	973578880	17700	17710	17710	17700	229
533	20241008	112900	969525290	17750	17710	17750	17710	365
534	20241008	112800	963055100	17760	17750	17760	17710	1851
535	20241008	112700	930216970	17760	17760	17760	17760	335
536	20241008	112600	924267370	17760	17760	17800	17760	87
537	20241008	112500	922722110	17760	17810	17810	17760	1910
538	20241008	112400	888744100	17810	17810	17810	17800	100
539	20241008	112300	886963700	17870	17800	17870	17800	63
540	20241008	112200	885842220	17870	17800	17870	17800	387
541	20241008	112100	878953530	17810	17810	17810	17810	59
542	20241008	112000	877902740	17810	17810	17810	17810	60
543	20241008	111900	876834140	17810	17820	17830	17810	205
544	20241008	111800	873181920	17820	17820	17820	17810	56
545	20241008	111700	872184470	17860	17820	17860	17820	270
546	20241008	111600	867372070	17810	17810	17810	17810	108
547	20241008	111500	865448590	17810	17840	17840	17810	169
548	20241008	111400	862437370	17840	17850	17870	17830	270
549	20241008	111300	857619540	17860	17870	17870	17860	313
550	20241008	111200	852026870	17880	17870	17880	17870	83
551	20241008	111100	850543410	17870	17870	17870	17830	169
552	20241008	111000	847528120	17870	17870	17870	17870	11
553	20241008	110900	847331550	17870	17900	17980	17870	908
554	20241008	110800	831091370	17900	17900	17900	17900	60
555	20241008	110700	830017370	17900	17970	17980	17900	827
556	20241008	110600	815186380	17970	17990	18000	17970	94
557	20241008	110500	813495550	18000	18010	18100	18000	1010
558	20241008	110400	795238450	17970	17970	17970	17970	72
559	20241008	110300	793944610	17970	18070	18070	17970	96
560	20241008	110200	792219390	17970	18010	18010	17970	851
561	20241008	110100	776906020	18070	18070	18070	18070	1
562	20241008	110000	776887950	18020	18020	18020	18020	0
563	20241008	105900	776887950	18020	18020	18020	18020	0
564	20241008	105800	776887950	18020	18020	18020	18020	10
565	20241008	105700	776707750	18000	18000	18000	18000	0
566	20241008	105600	776707750	18000	18000	18000	18000	1
567	20241008	105500	776689750	18090	18070	18090	18000	56
568	20241008	105400	775677830	18070	18000	18070	18000	7
569	20241008	105300	775551760	18000	18000	18000	18000	1
570	20241008	105200	775533760	18000	18010	18010	17990	326
571	20241008	105100	769662890	18090	18040	18090	18040	29
572	20241008	105000	769139680	18040	18040	18040	18040	1
573	20241008	104900	769121640	18100	18020	18100	18010	25
574	20241008	104800	768671240	18010	18100	18100	18010	110
575	20241008	104700	766684740	18110	18110	18110	18110	0
576	20241008	104600	766684740	18110	18110	18110	18110	0
577	20241008	104500	766684740	18110	18050	18150	18050	1001
578	20241008	104400	748553590	18060	18040	18060	17940	278
579	20241008	104300	743536200	18030	18030	18030	18030	21
580	20241008	104200	743157570	18030	18030	18030	18030	0
581	20241008	104100	743157570	18030	18030	18030	18030	3
582	20241008	104000	743103480	17980	17970	17980	17960	10
583	20241008	103900	742923800	18030	18030	18030	18030	0
584	20241008	103800	742923800	18030	17930	18030	17930	37
585	20241008	103700	742260290	17930	17930	17930	17930	0
586	20241008	103600	742260290	17930	17920	17930	17920	302
587	20241008	103500	736848370	17920	17930	17930	17920	96
588	20241008	103400	735127750	17940	17950	17950	17940	229
589	20241008	103300	731017450	17950	17950	17950	17950	76
590	20241008	103200	729653250	18060	18060	18060	18060	0
591	20241008	103100	729653250	18060	18010	18060	18010	2
592	20241008	103000	729617180	18000	18000	18000	18000	0
593	20241008	102900	729617180	18000	18000	18000	18000	200
594	20241008	102800	726017180	18060	17940	18060	17930	52
595	20241008	102700	725083610	17950	18000	18000	17950	236
596	20241008	102600	720838970	18010	17980	18010	17970	502
597	20241008	102500	711813730	17980	18080	18080	17980	1875
598	20241008	102400	678051120	18080	18020	18080	18020	51
599	20241008	102300	677132040	18080	18090	18090	18080	72
600	20241008	102200	675830270	18020	18020	18020	18020	269
601	20241008	102100	670982890	18090	18090	18090	18090	0
602	20241008	102000	670982890	18090	18090	18090	18090	20
603	20241008	101900	670621090	18020	18020	18020	18020	0
604	20241008	101800	670621090	18020	18020	18020	18020	6
605	20241008	101700	670512970	18020	18020	18020	18020	0
606	20241008	101600	670512970	18020	18000	18020	18000	271
607	20241008	101500	665630470	18020	18020	18020	18020	0
608	20241008	101400	665630470	18020	18020	18020	18020	1
609	20241008	101300	665612450	18020	18020	18020	18020	30
610	20241008	101200	665071850	17980	17980	17980	17980	1
611	20241008	101100	665053870	17960	17970	17970	17960	11
612	20241008	101000	664856240	17960	17960	17960	17960	15
613	20241008	100900	664586840	17970	17970	17970	17970	0
614	20241008	100800	664586840	17970	17970	17970	17970	30
615	20241008	100700	664047740	17960	17980	17980	17960	617
616	20241008	100600	652966280	17960	18010	18010	17960	477
617	20241008	100500	644393150	18020	18020	18020	18020	10
618	20241008	100400	644212950	18010	18030	18030	18010	38
619	20241008	100300	643528170	17990	17990	17990	17990	46
620	20241008	100200	642700630	18070	17980	18070	17980	13
621	20241008	100100	642466800	18090	17980	18090	17960	258
622	20241008	100000	637831190	18000	18010	18010	18000	362
623	20241008	095900	631311640	18020	18040	18040	18020	92
624	20241008	095800	629652990	18030	18030	18030	18030	56
625	20241008	095700	628643310	18100	18100	18100	18100	0
626	20241008	095600	628643310	18100	18090	18100	18040	2090
627	20241008	095500	590865200	18090	18090	18090	18090	4
628	20241008	095400	590792840	18100	18110	18110	18090	59
629	20241008	095300	589724580	18150	18150	18150	18150	6
630	20241008	095200	589615680	18150	18150	18150	18150	17
631	20241008	095100	589307130	18150	18200	18240	18150	726
632	20241008	095000	576093510	18200	18080	18210	18080	1855
633	20241008	094900	542437240	18070	17980	18090	17980	122
634	20241008	094800	540239230	17980	18090	18090	17980	101
635	20241008	094700	538423140	18100	18080	18100	17940	2147
636	20241008	094600	499575770	18080	18000	18080	17990	42
637	20241008	094500	498819410	18100	17990	18100	17990	26
638	20241008	094400	498351560	17940	17940	17940	17940	107
639	20241008	094300	496431980	17940	17950	17950	17940	50
640	20241008	094200	495534890	17940	17870	17940	17870	253
641	20241008	094100	491008060	17880	17910	17910	17880	67
642	20241008	094000	489809610	17910	17910	17920	17910	634
643	20241008	093900	478454640	17910	17810	17910	17810	1778
644	20241008	093800	446624250	17810	17800	17810	17800	785
645	20241008	093700	432643950	17800	17800	17800	17800	168
646	20241008	093600	429653550	17800	17800	17800	17800	603
647	20241008	093500	418920150	17800	17800	17800	17800	235
648	20241008	093400	414737150	17880	17820	17880	17800	962
649	20241008	093300	397591060	17820	17820	17820	17820	170
650	20241008	093200	394561660	17820	17820	17820	17820	251
651	20241008	093100	390088840	17820	17900	17900	17820	971
652	20241008	093000	372784420	17900	17920	17920	17900	147
653	20241008	092900	370150580	17920	17820	17930	17820	968
654	20241008	092800	352870200	17820	17880	17880	17820	1548
655	20241008	092700	325244210	17880	17930	17930	17880	337
656	20241008	092600	319210700	17940	17930	17940	17920	266
657	20241008	092500	314441050	17940	17940	17940	17940	1
658	20241008	092400	314423110	17940	17950	17950	17940	675
659	20241008	092300	302311360	17950	18000	18100	17950	664
660	20241008	092200	290379510	18010	18110	18110	18010	560
661	20241008	092100	280283460	18130	18130	18130	18130	16
662	20241008	092000	279993380	18130	18140	18140	18130	23
663	20241008	091900	279576190	18140	18140	18140	18110	1503
664	20241008	091800	252348110	18140	18100	18140	18090	684
665	20241008	091700	239963070	18110	18100	18130	18100	1975
666	20241008	091600	204196420	18110	18130	18130	18020	314
667	20241008	091500	198513520	18130	18080	18130	18080	2010
668	20241008	091400	162122470	18000	17960	18080	17960	833
669	20241008	091300	147096570	17790	17790	17790	17790	11
670	20241008	091200	146900880	17780	17920	17920	17740	2091
671	20241008	091100	109690610	17950	17970	17990	17950	397
672	20241008	091000	102562780	17970	17970	17970	17970	26
673	20241008	090900	102095560	17950	17950	17950	17950	16
674	20241008	090800	101808360	18040	17950	18040	17950	90
675	20241008	090700	100185660	18000	17950	18000	17950	302
676	20241008	090600	94756110	17950	17940	17950	17850	24
677	20241008	090500	94327250	17800	17940	17940	17800	1701
678	20241008	090400	64013540	17930	17910	17930	17910	27
679	20241008	090300	63529550	17910	17940	17940	17910	23
680	20241008	090200	63116960	17920	17880	17920	17730	1605
681	20241008	090100	34526350	17820	17880	17890	17820	128
682	20241008	090000	32240190	17750	17900	17900	17750	1803