KissMeData/123860/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	202100	2014906940	19100	19100	19100	19100	678
3	20241011	202000	2014906940	19100	19100	19100	19100	0
4	20241011	201900	2014906940	19100	19100	19100	19100	0
5	20241011	201800	2014906940	19100	19100	19100	19100	0
6	20241011	201700	2014906940	19100	19100	19100	19100	0
7	20241011	201600	2014906940	19100	19100	19100	19100	0
8	20241011	201500	2014906940	19100	19100	19100	19100	0
9	20241011	201400	2014906940	19100	19100	19100	19100	0
10	20241011	201300	2014906940	19100	19100	19100	19100	0
11	20241011	201200	2014906940	19100	19100	19100	19100	0
12	20241011	201100	2014906940	19100	19100	19100	19100	0
13	20241011	201000	2014906940	19100	19100	19100	19100	0
14	20241011	200900	2014906940	19100	19100	19100	19100	0
15	20241011	200800	2014906940	19100	19100	19100	19100	0
16	20241011	200700	2014906940	19100	19100	19100	19100	0
17	20241011	200600	2014906940	19100	19100	19100	19100	0
18	20241011	200500	2014906940	19100	19100	19100	19100	0
19	20241011	200400	2014906940	19100	19100	19100	19100	0
20	20241011	200300	2014906940	19100	19100	19100	19100	0
21	20241011	200200	2014906940	19100	19100	19100	19100	0
22	20241011	200100	2014906940	19100	19100	19100	19100	0
23	20241011	200000	2014906940	19100	19100	19100	19100	0
24	20241011	195900	2014906940	19100	19100	19100	19100	0
25	20241011	195800	2014906940	19100	19100	19100	19100	0
26	20241011	195700	2014906940	19100	19100	19100	19100	0
27	20241011	195600	2014906940	19100	19100	19100	19100	0
28	20241011	195500	2014906940	19100	19100	19100	19100	0
29	20241011	195400	2014906940	19100	19100	19100	19100	0
30	20241011	195300	2014906940	19100	19100	19100	19100	0
31	20241011	195200	2014906940	19100	19100	19100	19100	0
32	20241011	195100	2014906940	19100	19100	19100	19100	678
33	20241011	195000	2014906940	19100	19100	19100	19100	0
34	20241011	194900	2014906940	19100	19100	19100	19100	0
35	20241011	194800	2014906940	19100	19100	19100	19100	0
36	20241011	194700	2014906940	19100	19100	19100	19100	0
37	20241011	194600	2014906940	19100	19100	19100	19100	0
38	20241011	194500	2014906940	19100	19100	19100	19100	0
39	20241011	194400	2014906940	19100	19100	19100	19100	0
40	20241011	194300	2014906940	19100	19100	19100	19100	0
41	20241011	194200	2014906940	19100	19100	19100	19100	0
42	20241011	194100	2014906940	19100	19100	19100	19100	0
43	20241011	194000	2014906940	19100	19100	19100	19100	0
44	20241011	193900	2014906940	19100	19100	19100	19100	0
45	20241011	193800	2014906940	19100	19100	19100	19100	0
46	20241011	193700	2014906940	19100	19100	19100	19100	0
47	20241011	193600	2014906940	19100	19100	19100	19100	0
48	20241011	193500	2014906940	19100	19100	19100	19100	0
49	20241011	193400	2014906940	19100	19100	19100	19100	0
50	20241011	193300	2014906940	19100	19100	19100	19100	0
51	20241011	193200	2014906940	19100	19100	19100	19100	0
52	20241011	193100	2014906940	19100	19100	19100	19100	0
53	20241011	193000	2014906940	19100	19100	19100	19100	0
54	20241011	192900	2014906940	19100	19100	19100	19100	0
55	20241011	192800	2014906940	19100	19100	19100	19100	0
56	20241011	192700	2014906940	19100	19100	19100	19100	0
57	20241011	192600	2014906940	19100	19100	19100	19100	0
58	20241011	192500	2014906940	19100	19100	19100	19100	0
59	20241011	192400	2014906940	19100	19100	19100	19100	0
60	20241011	192300	2014906940	19100	19100	19100	19100	0
61	20241011	192200	2014906940	19100	19100	19100	19100	0
62	20241011	192100	2014906940	19100	19100	19100	19100	678
63	20241011	192000	2014906940	19100	19100	19100	19100	0
64	20241011	191900	2014906940	19100	19100	19100	19100	0
65	20241011	191800	2014906940	19100	19100	19100	19100	0
66	20241011	191700	2014906940	19100	19100	19100	19100	0
67	20241011	191600	2014906940	19100	19100	19100	19100	0
68	20241011	191500	2014906940	19100	19100	19100	19100	0
69	20241011	191400	2014906940	19100	19100	19100	19100	0
70	20241011	191300	2014906940	19100	19100	19100	19100	0
71	20241011	191200	2014906940	19100	19100	19100	19100	0
72	20241011	191100	2014906940	19100	19100	19100	19100	0
73	20241011	191000	2014906940	19100	19100	19100	19100	0
74	20241011	190900	2014906940	19100	19100	19100	19100	0
75	20241011	190800	2014906940	19100	19100	19100	19100	0
76	20241011	190700	2014906940	19100	19100	19100	19100	0
77	20241011	190600	2014906940	19100	19100	19100	19100	0
78	20241011	190500	2014906940	19100	19100	19100	19100	0
79	20241011	190400	2014906940	19100	19100	19100	19100	0
80	20241011	190300	2014906940	19100	19100	19100	19100	0
81	20241011	190200	2014906940	19100	19100	19100	19100	0
82	20241011	190100	2014906940	19100	19100	19100	19100	0
83	20241011	190000	2014906940	19100	19100	19100	19100	0
84	20241011	185900	2014906940	19100	19100	19100	19100	0
85	20241011	185800	2014906940	19100	19100	19100	19100	0
86	20241011	185700	2014906940	19100	19100	19100	19100	0
87	20241011	185600	2014906940	19100	19100	19100	19100	0
88	20241011	185500	2014906940	19100	19100	19100	19100	0
89	20241011	185400	2014906940	19100	19100	19100	19100	0
90	20241011	185300	2014906940	19100	19100	19100	19100	0
91	20241011	185200	2014906940	19100	19100	19100	19100	0
92	20241011	185100	2014906940	19100	19100	19100	19100	678
93	20241011	185000	2014906940	19100	19100	19100	19100	0
94	20241011	184900	2014906940	19100	19100	19100	19100	0
95	20241011	184800	2014906940	19100	19100	19100	19100	0
96	20241011	184700	2014906940	19100	19100	19100	19100	0
97	20241011	184600	2014906940	19100	19100	19100	19100	0
98	20241011	184500	2014906940	19100	19100	19100	19100	0
99	20241011	184400	2014906940	19100	19100	19100	19100	0
100	20241011	184300	2014906940	19100	19100	19100	19100	0
101	20241011	184200	2014906940	19100	19100	19100	19100	0
102	20241011	184100	2014906940	19100	19100	19100	19100	0
103	20241011	184000	2014906940	19100	19100	19100	19100	0
104	20241011	183900	2014906940	19100	19100	19100	19100	0
105	20241011	183800	2014906940	19100	19100	19100	19100	0
106	20241011	183700	2014906940	19100	19100	19100	19100	0
107	20241011	183600	2014906940	19100	19100	19100	19100	0
108	20241011	183500	2014906940	19100	19100	19100	19100	0
109	20241011	183400	2014906940	19100	19100	19100	19100	0
110	20241011	183300	2014906940	19100	19100	19100	19100	0
111	20241011	183200	2014906940	19100	19100	19100	19100	0
112	20241011	183100	2014906940	19100	19100	19100	19100	0
113	20241011	183000	2014906940	19100	19100	19100	19100	0
114	20241011	182900	2014906940	19100	19100	19100	19100	0
115	20241011	182800	2014906940	19100	19100	19100	19100	0
116	20241011	182700	2014906940	19100	19100	19100	19100	0
117	20241011	182600	2014906940	19100	19100	19100	19100	0
118	20241011	182500	2014906940	19100	19100	19100	19100	0
119	20241011	182400	2014906940	19100	19100	19100	19100	0
120	20241011	182300	2014906940	19100	19100	19100	19100	0
121	20241011	182200	2014906940	19100	19100	19100	19100	0
122	20241011	182100	2014906940	19100	19100	19100	19100	678
123	20241011	182000	2014906940	19100	19100	19100	19100	0
124	20241011	181900	2014906940	19100	19100	19100	19100	0
125	20241011	181800	2014906940	19100	19100	19100	19100	0
126	20241011	181700	2014906940	19100	19100	19100	19100	0
127	20241011	181600	2014906940	19100	19100	19100	19100	0
128	20241011	181500	2014906940	19100	19100	19100	19100	0
129	20241011	181400	2014906940	19100	19100	19100	19100	0
130	20241011	181300	2014906940	19100	19100	19100	19100	0
131	20241011	181200	2014906940	19100	19100	19100	19100	0
132	20241011	181100	2014906940	19100	19100	19100	19100	0
133	20241011	181000	2014906940	19100	19100	19100	19100	0
134	20241011	180900	2014906940	19100	19100	19100	19100	0
135	20241011	180800	2014906940	19100	19100	19100	19100	0
136	20241011	180700	2014906940	19100	19100	19100	19100	0
137	20241011	180600	2014906940	19100	19100	19100	19100	0
138	20241011	180500	2014906940	19100	19100	19100	19100	0
139	20241011	180400	2014906940	19100	19100	19100	19100	0
140	20241011	180300	2014906940	19100	19100	19100	19100	0
141	20241011	180200	2014906940	19100	19100	19100	19100	0
142	20241011	180100	2014906940	19100	19100	19100	19100	0
143	20241011	180000	2014906940	19100	19100	19100	19100	0
144	20241011	175900	2014906940	19100	19100	19100	19100	0
145	20241011	175800	2014906940	19100	19100	19100	19100	0
146	20241011	175700	2014906940	19100	19100	19100	19100	0
147	20241011	175600	2014906940	19100	19100	19100	19100	0
148	20241011	175500	2014906940	19100	19100	19100	19100	0
149	20241011	175400	2014906940	19100	19100	19100	19100	0
150	20241011	175300	2014906940	19100	19100	19100	19100	0
151	20241011	175200	2014906940	19100	19100	19100	19100	0
152	20241011	175100	2014906940	19100	19100	19100	19100	678
153	20241011	175000	2014906940	19100	19100	19100	19100	0
154	20241011	174900	2014906940	19100	19100	19100	19100	0
155	20241011	174800	2014906940	19100	19100	19100	19100	0
156	20241011	174700	2014906940	19100	19100	19100	19100	0
157	20241011	174600	2014906940	19100	19100	19100	19100	0
158	20241011	174500	2014906940	19100	19100	19100	19100	0
159	20241011	174400	2014906940	19100	19100	19100	19100	0
160	20241011	174300	2014906940	19100	19100	19100	19100	0
161	20241011	174200	2014906940	19100	19100	19100	19100	0
162	20241011	174100	2014906940	19100	19100	19100	19100	0
163	20241011	174000	2014906940	19100	19100	19100	19100	0
164	20241011	173900	2014906940	19100	19100	19100	19100	0
165	20241011	173800	2014906940	19100	19100	19100	19100	0
166	20241011	173700	2014906940	19100	19100	19100	19100	0
167	20241011	173600	2014906940	19100	19100	19100	19100	0
168	20241011	173500	2014906940	19100	19100	19100	19100	0
169	20241011	173400	2014906940	19100	19100	19100	19100	0
170	20241011	173300	2014906940	19100	19100	19100	19100	0
171	20241011	173200	2014906940	19100	19100	19100	19100	0
172	20241011	173100	2014906940	19100	19100	19100	19100	0
173	20241011	173000	2014906940	19100	19100	19100	19100	0
174	20241011	172900	2014906940	19100	19100	19100	19100	0
175	20241011	172800	2014906940	19100	19100	19100	19100	0
176	20241011	172700	2014906940	19100	19100	19100	19100	0
177	20241011	172600	2014906940	19100	19100	19100	19100	0
178	20241011	172500	2014906940	19100	19100	19100	19100	0
179	20241011	172400	2014906940	19100	19100	19100	19100	0
180	20241011	172300	2014906940	19100	19100	19100	19100	0
181	20241011	172200	2014906940	19100	19100	19100	19100	0
182	20241011	172100	2014906940	19100	19100	19100	19100	678
183	20241011	172000	2014906940	19100	19100	19100	19100	0
184	20241011	171900	2014906940	19100	19100	19100	19100	0
185	20241011	171800	2014906940	19100	19100	19100	19100	0
186	20241011	171700	2014906940	19100	19100	19100	19100	0
187	20241011	171600	2014906940	19100	19100	19100	19100	0
188	20241011	171500	2014906940	19100	19100	19100	19100	0
189	20241011	171400	2014906940	19100	19100	19100	19100	0
190	20241011	171300	2014906940	19100	19100	19100	19100	0
191	20241011	171200	2014906940	19100	19100	19100	19100	0
192	20241011	171100	2014906940	19100	19100	19100	19100	0
193	20241011	171000	2014906940	19100	19100	19100	19100	0
194	20241011	170900	2014906940	19100	19100	19100	19100	0
195	20241011	170800	2014906940	19100	19100	19100	19100	0
196	20241011	170700	2014906940	19100	19100	19100	19100	0
197	20241011	170600	2014906940	19100	19100	19100	19100	0
198	20241011	170500	2014906940	19100	19100	19100	19100	0
199	20241011	170400	2014906940	19100	19100	19100	19100	0
200	20241011	170300	2014906940	19100	19100	19100	19100	0
201	20241011	170200	2014906940	19100	19100	19100	19100	0
202	20241011	170100	2014906940	19100	19100	19100	19100	0
203	20241011	170000	2014906940	19100	19100	19100	19100	0
204	20241011	165900	2014906940	19100	19100	19100	19100	0
205	20241011	165800	2014906940	19100	19100	19100	19100	0
206	20241011	165700	2014906940	19100	19100	19100	19100	0
207	20241011	165600	2014906940	19100	19100	19100	19100	0
208	20241011	165500	2014906940	19100	19100	19100	19100	0
209	20241011	165400	2014906940	19100	19100	19100	19100	0
210	20241011	165300	2014906940	19100	19100	19100	19100	0
211	20241011	165200	2014906940	19100	19100	19100	19100	0
212	20241011	165100	2014906940	19100	19100	19100	19100	678
213	20241011	165000	2014906940	19100	19100	19100	19100	0
214	20241011	164900	2014906940	19100	19100	19100	19100	0
215	20241011	164800	2014906940	19100	19100	19100	19100	0
216	20241011	164700	2014906940	19100	19100	19100	19100	0
217	20241011	164600	2014906940	19100	19100	19100	19100	0
218	20241011	164500	2014906940	19100	19100	19100	19100	0
219	20241011	164400	2014906940	19100	19100	19100	19100	0
220	20241011	164300	2014906940	19100	19100	19100	19100	0
221	20241011	164200	2014906940	19100	19100	19100	19100	0
222	20241011	164100	2014906940	19100	19100	19100	19100	0
223	20241011	164000	2014906940	19100	19100	19100	19100	0
224	20241011	163900	2014906940	19100	19100	19100	19100	0
225	20241011	163800	2014906940	19100	19100	19100	19100	0
226	20241011	163700	2014906940	19100	19100	19100	19100	0
227	20241011	163600	2014906940	19100	19100	19100	19100	0
228	20241011	163500	2014906940	19100	19100	19100	19100	0
229	20241011	163400	2014906940	19100	19100	19100	19100	0
230	20241011	163300	2014906940	19100	19100	19100	19100	0
231	20241011	163200	2014906940	19100	19100	19100	19100	0
232	20241011	163100	2014906940	19100	19100	19100	19100	0
233	20241011	163000	2014906940	19100	19100	19100	19100	0
234	20241011	162900	2014906940	19100	19100	19100	19100	0
235	20241011	162800	2014906940	19100	19100	19100	19100	0
236	20241011	162700	2014906940	19100	19100	19100	19100	0
237	20241011	162600	2014906940	19100	19100	19100	19100	0
238	20241011	162500	2014906940	19100	19100	19100	19100	0
239	20241011	162400	2014906940	19100	19100	19100	19100	0
240	20241011	162300	2014906940	19100	19100	19100	19100	0
241	20241011	162200	2014906940	19100	19100	19100	19100	0
242	20241011	162100	2014906940	19100	19100	19100	19100	678
243	20241011	162000	2014906940	19100	19100	19100	19100	0
244	20241011	161900	2014906940	19100	19100	19100	19100	0
245	20241011	161800	2014906940	19100	19100	19100	19100	0
246	20241011	161700	2014906940	19100	19100	19100	19100	0
247	20241011	161600	2014906940	19100	19100	19100	19100	0
248	20241011	161500	2014906940	19100	19100	19100	19100	0
249	20241011	161400	2014906940	19100	19100	19100	19100	0
250	20241011	161300	2014906940	19100	19100	19100	19100	0
251	20241011	161200	2014906940	19100	19100	19100	19100	0
252	20241011	161100	2014906940	19100	19100	19100	19100	0
253	20241011	161000	2014906940	19100	19100	19100	19100	0
254	20241011	160900	2014906940	19100	19100	19100	19100	0
255	20241011	160800	2014906940	19100	19100	19100	19100	0
256	20241011	160700	2014906940	19100	19100	19100	19100	0
257	20241011	160600	2014906940	19100	19100	19100	19100	0
258	20241011	160500	2014906940	19100	19100	19100	19100	0
259	20241011	160400	2014906940	19100	19100	19100	19100	0
260	20241011	160300	2014906940	19100	19100	19100	19100	0
261	20241011	160200	2014906940	19100	19100	19100	19100	0
262	20241011	160100	2014906940	19100	19100	19100	19100	0
263	20241011	160000	2014906940	19100	19100	19100	19100	0
264	20241011	155900	2014906940	19100	19100	19100	19100	0
265	20241011	155800	2014906940	19100	19100	19100	19100	0
266	20241011	155700	2014906940	19100	19100	19100	19100	0
267	20241011	155600	2014906940	19100	19100	19100	19100	0
268	20241011	155500	2014906940	19100	19100	19100	19100	0
269	20241011	155400	2014906940	19100	19100	19100	19100	0
270	20241011	155300	2014906940	19100	19100	19100	19100	0
271	20241011	155200	2014906940	19100	19100	19100	19100	0
272	20241011	155100	2014906940	19100	19100	19100	19100	678
273	20241011	155000	2014906940	19100	19100	19100	19100	0
274	20241011	154900	2014906940	19100	19100	19100	19100	0
275	20241011	154800	2014906940	19100	19100	19100	19100	0
276	20241011	154700	2014906940	19100	19100	19100	19100	0
277	20241011	154600	2014906940	19100	19100	19100	19100	0
278	20241011	154500	2014906940	19100	19100	19100	19100	0
279	20241011	154400	2014906940	19100	19100	19100	19100	0
280	20241011	154300	2014906940	19100	19100	19100	19100	0
281	20241011	154200	2014906940	19100	19100	19100	19100	0
282	20241011	154100	2014906940	19100	19100	19100	19100	0
283	20241011	154000	2014906940	19100	19100	19100	19100	0
284	20241011	153900	2014906940	19100	19100	19100	19100	0
285	20241011	153800	2014906940	19100	19100	19100	19100	0
286	20241011	153700	2014906940	19100	19100	19100	19100	0
287	20241011	153600	2014906940	19100	19100	19100	19100	0
288	20241011	153500	2014906940	19100	19100	19100	19100	0
289	20241011	153400	2014906940	19100	19100	19100	19100	0
290	20241011	153300	2014906940	19100	19100	19100	19100	0
291	20241011	153200	2014906940	19100	19100	19100	19100	0
292	20241011	153100	2014906940	19100	19100	19100	19100	0
293	20241011	153000	2014906940	19100	19100	19100	19100	678
294	20241011	152900	2001957140	19040	19040	19040	19040	0
295	20241011	152800	2001957140	19040	19040	19040	19040	0
296	20241011	152700	2001957140	19040	19040	19040	19040	0
297	20241011	152600	2001957140	19040	19040	19040	19040	0
298	20241011	152500	2001957140	19040	19040	19040	19040	0
299	20241011	152400	2001957140	19040	19040	19040	19040	0
300	20241011	152300	2001957140	19040	19040	19040	19040	0
301	20241011	152200	2001957140	19040	19040	19040	19040	0
302	20241011	152100	2001957140	19040	19040	19040	19040	0
303	20241011	152000	2001957140	19040	19040	19040	19040	0
304	20241011	151900	2001957140	19040	19150	19150	19040	1010
305	20241011	151800	1982723400	19140	19030	19140	19030	1122
306	20241011	151700	1961366190	19030	19030	19030	19030	15
307	20241011	151600	1961080740	19040	19060	19060	19040	67
308	20241011	151500	1959804900	19070	19060	19070	19060	578
309	20241011	151400	1948787980	19060	19050	19060	19050	1038
310	20241011	151300	1929009110	19050	19070	19070	19050	1311
311	20241011	151200	1904030620	19070	19080	19080	19070	33
312	20241011	151100	1903401180	19080	19080	19080	19080	0
313	20241011	151000	1903401180	19080	19080	19080	19080	1
314	20241011	150900	1903382100	19100	19100	19100	19100	50
315	20241011	150800	1902427100	19100	19100	19100	19100	3
316	20241011	150700	1902369800	19060	19060	19060	19060	0
317	20241011	150600	1902369800	19060	19060	19060	19060	0
318	20241011	150500	1902369800	19060	19060	19060	19060	0
319	20241011	150400	1902369800	19060	19060	19060	19060	0
320	20241011	150300	1902369800	19060	19060	19060	19060	0
321	20241011	150200	1902369800	19060	19060	19060	19060	162
322	20241011	150100	1899282080	19060	19080	19080	19060	631
323	20241011	150000	1887251000	19080	19100	19100	19080	58
324	20241011	145900	1886144340	19070	19080	19080	19070	100
325	20241011	145800	1884237230	19080	19100	19100	19080	700
326	20241011	145700	1870881210	19110	19100	19120	19100	864
327	20241011	145600	1854376920	19070	19070	19070	19070	300
328	20241011	145500	1848655920	19070	19070	19070	19070	0
329	20241011	145400	1848655920	19070	19080	19080	19070	753
330	20241011	145300	1834296130	19070	19070	19070	19070	0
331	20241011	145200	1834296130	19070	19070	19070	19070	0
332	20241011	145100	1834296130	19070	19080	19080	19070	2
333	20241011	145000	1834257980	19070	19070	19070	19070	37
334	20241011	144900	1833552390	19070	19080	19080	19070	508
335	20241011	144800	1823864750	19080	19080	19080	19080	0
336	20241011	144700	1823864750	19080	19130	19130	19080	196
337	20241011	144600	1820124900	19150	19150	19150	19150	2
338	20241011	144500	1820086600	19160	19190	19190	19160	80
339	20241011	144400	1818551460	19250	19250	19250	19250	0
340	20241011	144300	1818551460	19250	19250	19250	19250	0
341	20241011	144200	1818551460	19250	19250	19250	19250	0
342	20241011	144100	1818551460	19250	19250	19250	19250	0
343	20241011	144000	1818551460	19250	19250	19250	19250	0
344	20241011	143900	1818551460	19250	19240	19250	19240	360
345	20241011	143800	1811621560	19150	19140	19150	19140	232
346	20241011	143700	1807178920	19140	19070	19140	19070	2
347	20241011	143600	1807140710	19060	19060	19060	19060	0
348	20241011	143500	1807140710	19060	19060	19060	19060	20
349	20241011	143400	1806759510	19150	19090	19150	19090	3
350	20241011	143300	1806702180	19090	19090	19090	19090	22
351	20241011	143200	1806282200	19090	19090	19090	19090	39
352	20241011	143100	1805537690	19130	19040	19130	19040	568
353	20241011	143000	1794710680	19020	19010	19020	19010	546
354	20241011	142900	1784328000	19010	19010	19010	19010	345
355	20241011	142800	1777769550	19020	19020	19020	19020	619
356	20241011	142700	1765996170	19020	19020	19020	19020	0
357	20241011	142600	1765996170	19020	19020	19020	19020	0
358	20241011	142500	1765996170	19020	19030	19030	19020	412
359	20241011	142400	1758159880	19020	19020	19020	19020	0
360	20241011	142300	1758159880	19020	19020	19020	19020	461
361	20241011	142200	1749391660	19020	19030	19040	19020	645
362	20241011	142100	1737120420	19030	19010	19030	19010	848
363	20241011	142000	1720990980	19010	19020	19020	19010	1669
364	20241011	141900	1689252480	19020	19020	19020	19020	916
365	20241011	141800	1671830160	19010	19020	19020	19010	180
366	20241011	141700	1668406860	19020	19020	19020	19010	144
367	20241011	141600	1665668320	19020	19020	19020	19020	781
368	20241011	141500	1650813700	19020	19050	19050	19020	423
369	20241011	141400	1642765300	19050	19070	19070	19050	668
370	20241011	141300	1630039840	19060	19070	19080	19060	460
371	20241011	141200	1621268630	19080	19080	19080	19080	0
372	20241011	141100	1621268630	19080	19080	19080	19080	30
373	20241011	141000	1620696230	19050	19080	19080	19050	716
374	20241011	140900	1607043950	19080	19080	19080	19080	445
375	20241011	140800	1598553350	19090	19090	19090	19090	394
376	20241011	140700	1591031890	19090	19090	19090	19090	26
377	20241011	140600	1590535550	19090	19090	19090	19090	71
378	20241011	140500	1589180160	19090	19090	19090	19090	438
379	20241011	140400	1580818740	19150	19090	19150	19090	2
380	20241011	140300	1580780500	19110	19090	19110	19090	12
381	20241011	140200	1580551200	19110	19110	19110	19110	38
382	20241011	140100	1579825020	19090	19090	19090	19090	72
383	20241011	140000	1578450540	19080	19100	19150	19080	404
384	20241011	135900	1570739050	19140	19120	19140	19120	740
385	20241011	135800	1556580670	19100	19110	19110	19100	776
386	20241011	135700	1541756750	19110	19100	19140	19100	131
387	20241011	135600	1539253680	19100	19110	19170	19100	235
388	20241011	135500	1534764210	19100	19160	19170	19100	1942
389	20241011	135400	1497603500	19160	19190	19190	19160	483
390	20241011	135300	1488339660	19190	19240	19240	19190	280
391	20241011	135200	1482965210	19190	19190	19190	19190	0
392	20241011	135100	1482965210	19190	19190	19190	19190	0
393	20241011	135000	1482965210	19190	19200	19200	19190	497
394	20241011	134900	1473424180	19280	19280	19280	19280	18
395	20241011	134800	1473077140	19230	19200	19230	19200	732
396	20241011	134700	1459010100	19180	19200	19200	19180	1193
397	20241011	134600	1436107510	19200	19200	19200	19200	0
398	20241011	134500	1436107510	19200	19240	19240	19200	819
399	20241011	134400	1420371280	19240	19240	19240	19240	0
400	20241011	134300	1420371280	19240	19240	19240	19240	0
401	20241011	134200	1420371280	19240	19250	19250	19240	3
402	20241011	134100	1420313550	19240	19240	19240	19240	463
403	20241011	134000	1411405430	19240	19260	19260	19240	1358
404	20241011	133900	1385262990	19280	19210	19280	19210	51
405	20241011	133800	1384282630	19210	19210	19210	19210	25
406	20241011	133700	1383802380	19210	19210	19210	19210	143
407	20241011	133600	1381055350	19220	19210	19220	19210	69
408	20241011	133500	1379729770	19220	19210	19220	19210	421
409	20241011	133400	1371642050	19210	19220	19220	19210	77
410	20241011	133300	1370162550	19210	19210	19210	19210	0
411	20241011	133200	1370162550	19210	19250	19250	19210	428
412	20241011	133100	1361936560	19280	19280	19280	19280	27
413	20241011	133000	1361416000	19280	19280	19280	19280	34
414	20241011	132900	1360760480	19300	19250	19300	19250	822
415	20241011	132800	1344896630	19310	19310	19310	19310	0
416	20241011	132700	1344896630	19310	19230	19310	19230	681
417	20241011	132600	1331785400	19240	19250	19250	19240	58
418	20241011	132500	1330669300	19250	19280	19280	19220	462
419	20241011	132400	1321787810	19270	19260	19270	19260	17
420	20241011	132300	1321460310	19250	19230	19250	19230	169
421	20241011	132200	1318208030	19230	19230	19230	19230	13
422	20241011	132100	1317958040	19200	19200	19220	19200	126
423	20241011	132000	1315538760	19200	19210	19220	19200	844
424	20241011	131900	1299330370	19210	19230	19240	19210	571
425	20241011	131800	1288358020	19230	19270	19280	19230	783
426	20241011	131700	1273296960	19270	19240	19270	19240	417
427	20241011	131600	1265270160	19250	19250	19250	19240	274
428	20241011	131500	1259995680	19240	19270	19270	19240	170
429	20241011	131400	1256723780	19280	19280	19280	19280	0
430	20241011	131300	1256723780	19280	19280	19280	19280	0
431	20241011	131200	1256723780	19280	19280	19280	19280	2
432	20241011	131100	1256685220	19290	19270	19290	19270	2
433	20241011	131000	1256646660	19270	19270	19270	19240	633
434	20241011	130900	1244465890	19290	19270	19290	19250	973
435	20241011	130800	1225733140	19250	19250	19250	19250	0
436	20241011	130700	1225733140	19250	19270	19270	19250	193
437	20241011	130600	1222016450	19290	19290	19290	19290	34
438	20241011	130500	1221360590	19270	19320	19320	19270	496
439	20241011	130400	1211792480	19330	19340	19340	19330	36
440	20241011	130300	1211096420	19320	19320	19320	19320	0
441	20241011	130200	1211096420	19320	19320	19320	19320	18
442	20241011	130100	1210748660	19310	19310	19310	19310	18
443	20241011	130000	1210401080	19300	19320	19320	19290	332
444	20241011	125900	1203995240	19300	19300	19300	19300	0
445	20241011	125800	1203995240	19300	19300	19300	19290	255
446	20241011	125700	1199073770	19300	19300	19340	19290	466
447	20241011	125600	1190081620	19300	19340	19340	19300	554
448	20241011	125500	1179388020	19380	19300	19380	19300	770
449	20241011	125400	1164525480	19300	19310	19310	19300	33
450	20241011	125300	1163888570	19380	19380	19380	19380	0
451	20241011	125200	1163888570	19380	19380	19380	19380	0
452	20241011	125100	1163888570	19380	19380	19380	19380	10
453	20241011	125000	1163694770	19290	19330	19330	19290	1154
454	20241011	124900	1141422430	19400	19400	19400	19400	6
455	20241011	124800	1141306030	19390	19390	19390	19390	30
456	20241011	124700	1140724330	19380	19380	19380	19380	0
457	20241011	124600	1140724330	19380	19380	19380	19380	55
458	20241011	124500	1139658430	19310	19330	19330	19310	383
459	20241011	124400	1132258890	19400	19370	19400	19370	342
460	20241011	124300	1125633340	19360	19360	19360	19360	0
461	20241011	124200	1125633340	19360	19360	19360	19360	0
462	20241011	124100	1125633340	19360	19360	19360	19360	25
463	20241011	124000	1125149340	19360	19320	19360	19300	346
464	20241011	123900	1118470630	19360	19330	19360	19330	187
465	20241011	123800	1114851090	19320	19320	19320	19320	10
466	20241011	123700	1114657890	19320	19310	19370	19300	68
467	20241011	123600	1113344850	19310	19310	19380	19300	341
468	20241011	123500	1106755810	19310	19330	19460	19310	1003
469	20241011	123400	1087365480	19330	19340	19520	19330	1023
470	20241011	123300	1067546010	19340	19450	19450	19340	266
471	20241011	123200	1062393400	19450	19360	19450	19340	240
472	20241011	123100	1057738010	19380	19370	19380	19370	89
473	20241011	123000	1056013740	19370	19390	19390	19350	401
474	20241011	122900	1048251690	19400	19420	19420	19400	43
475	20241011	122800	1047417090	19420	19390	19420	19390	38
476	20241011	122700	1046679540	19330	19330	19330	19330	0
477	20241011	122600	1046679540	19330	19330	19330	19330	200
478	20241011	122500	1042813540	19320	19340	19340	19320	732
479	20241011	122400	1028667430	19340	19340	19340	19340	0
480	20241011	122300	1028667430	19340	19340	19340	19340	0
481	20241011	122200	1028667430	19340	19350	19350	19340	250
482	20241011	122100	1023831920	19350	19350	19350	19350	854
483	20241011	122000	1007307020	19350	19370	19370	19350	315
484	20241011	121900	1001208670	19430	19430	19430	19430	1
485	20241011	121800	1001189240	19440	19370	19440	19370	2
486	20241011	121700	1001150430	19370	19370	19370	19370	2
487	20241011	121600	1001111690	19360	19360	19360	19360	0
488	20241011	121500	1001111690	19360	19370	19370	19360	288
489	20241011	121400	995535420	19440	19440	19440	19440	0
490	20241011	121300	995535420	19440	19440	19440	19440	2
491	20241011	121200	995496540	19440	19440	19440	19440	0
492	20241011	121100	995496540	19440	19440	19440	19440	0
493	20241011	121000	995496540	19440	19400	19440	19350	418
494	20241011	120900	987400640	19400	19400	19400	19400	2
495	20241011	120800	987361840	19450	19450	19450	19450	0
496	20241011	120700	987361840	19450	19380	19450	19370	402
497	20241011	120600	979574890	19370	19370	19370	19370	0
498	20241011	120500	979574890	19370	19400	19400	19370	368
499	20241011	120400	972440450	19400	19400	19400	19400	26
500	20241011	120300	971936050	19400	19400	19410	19400	141
501	20241011	120200	969200630	19400	19410	19480	19400	337
502	20241011	120100	962660440	19410	19500	19500	19410	942
503	20241011	120000	944314420	19500	19510	19550	19500	902
504	20241011	115900	926720260	19560	19560	19560	19560	0
505	20241011	115800	926720260	19560	19510	19560	19510	2
506	20241011	115700	926681190	19500	19500	19500	19500	0
507	20241011	115600	926681190	19500	19500	19500	19500	0
508	20241011	115500	926681190	19500	19510	19510	19500	299
509	20241011	115400	920850120	19550	19550	19550	19550	0
510	20241011	115300	920850120	19550	19520	19550	19520	51
511	20241011	115200	919854160	19510	19500	19510	19500	167
512	20241011	115100	916597220	19500	19500	19500	19500	2
513	20241011	115000	916558220	19500	19540	19540	19500	1287
514	20241011	114900	891453170	19540	19540	19540	19540	0
515	20241011	114800	891453170	19540	19540	19540	19540	50
516	20241011	114700	890476170	19540	19450	19540	19450	282
517	20241011	114600	884982130	19420	19420	19420	19420	100
518	20241011	114500	883040130	19410	19430	19460	19410	359
519	20241011	114400	876069920	19410	19410	19410	19410	0
520	20241011	114300	876069920	19410	19410	19410	19410	0
521	20241011	114200	876069920	19410	19410	19410	19410	0
522	20241011	114100	876069920	19410	19410	19410	19410	0
523	20241011	114000	876069920	19410	19420	19420	19410	296
524	20241011	113900	870324470	19420	19420	19420	19420	182
525	20241011	113800	866790030	19420	19420	19420	19420	0
526	20241011	113700	866790030	19420	19420	19420	19420	0
527	20241011	113600	866790030	19420	19420	19420	19420	45
528	20241011	113500	865916130	19420	19450	19510	19420	266
529	20241011	113400	860748900	19530	19530	19530	19530	0
530	20241011	113300	860748900	19530	19530	19530	19530	0
531	20241011	113200	860748900	19530	19530	19530	19530	0
532	20241011	113100	860748900	19530	19530	19530	19530	1
533	20241011	113000	860729370	19480	19490	19490	19420	394
534	20241011	112900	853070320	19550	19490	19550	19490	12
535	20241011	112800	852836380	19490	19490	19490	19490	30
536	20241011	112700	852251680	19490	19490	19490	19490	0
537	20241011	112600	852251680	19490	19490	19490	19490	43
538	20241011	112500	851413610	19400	19420	19420	19400	363
539	20241011	112400	844370030	19490	19490	19490	19490	48
540	20241011	112300	843434510	19480	19480	19480	19480	1
541	20241011	112200	843415030	19480	19490	19490	19480	37
542	20241011	112100	842694260	19490	19490	19490	19490	1
543	20241011	112000	842674770	19400	19420	19420	19400	320
544	20241011	111900	836464560	19420	19410	19420	19410	98
545	20241011	111800	834562060	19410	19430	19430	19410	710
546	20241011	111700	820769780	19430	19450	19520	19430	576
547	20241011	111600	809567670	19450	19510	19590	19450	642
548	20241011	111500	797063500	19510	19550	19550	19480	348
549	20241011	111400	790271000	19570	19560	19570	19550	3
550	20241011	111300	790212320	19560	19550	19560	19540	3
551	20241011	111200	790153670	19550	19490	19550	19470	73
552	20241011	111100	788728310	19490	19470	19490	19470	30
553	20241011	111000	788143690	19490	19520	19520	19450	438
554	20241011	110900	779619610	19520	19520	19520	19520	234
555	20241011	110800	775051930	19520	19520	19520	19520	167
556	20241011	110700	771792090	19480	19480	19480	19480	0
557	20241011	110600	771792090	19480	19480	19480	19480	2
558	20241011	110500	771753130	19480	19490	19500	19470	349
559	20241011	110400	764955670	19490	19490	19490	19490	0
560	20241011	110300	764955670	19490	19490	19490	19490	0
561	20241011	110200	764955670	19490	19490	19490	19490	0
562	20241011	110100	764955670	19490	19500	19500	19490	2
563	20241011	110000	764916680	19490	19510	19510	19480	298
564	20241011	105900	759109300	19510	19510	19510	19510	8
565	20241011	105800	758953220	19510	19510	19510	19510	2
566	20241011	105700	758914200	19520	19500	19520	19500	8
567	20241011	105600	758758080	19500	19500	19500	19500	0
568	20241011	105500	758758080	19500	19520	19530	19470	263
569	20241011	105400	753632950	19540	19540	19540	19540	0
570	20241011	105300	753632950	19540	19540	19540	19540	2
571	20241011	105200	753593870	19520	19520	19520	19500	277
572	20241011	105100	748191580	19520	19520	19520	19520	2
573	20241011	105000	748152540	19530	19560	19560	19520	420
574	20241011	104900	739951620	19560	19560	19560	19560	30
575	20241011	104800	739364820	19560	19540	19580	19540	9
576	20241011	104700	739188780	19570	19570	19570	19570	91
577	20241011	104600	737407910	19530	19530	19530	19530	0
578	20241011	104500	737407910	19530	19580	19580	19510	347
579	20241011	104400	730636460	19530	19530	19530	19530	0
580	20241011	104300	730636460	19530	19530	19530	19530	3
581	20241011	104200	730577870	19500	19500	19560	19500	120
582	20241011	104100	728237630	19500	19500	19600	19500	518
583	20241011	104000	718129200	19500	19510	19590	19500	1002
584	20241011	103900	698577720	19510	19580	19590	19510	608
585	20241011	103800	686692490	19590	19590	19590	19590	22
586	20241011	103700	686261510	19590	19590	19590	19590	8
587	20241011	103600	686104790	19590	19590	19590	19590	0
588	20241011	103500	686104790	19590	19660	19660	19570	288
589	20241011	103400	680458760	19660	19660	19670	19660	237
590	20241011	103300	675798030	19660	19660	19660	19660	74
591	20241011	103200	674343190	19640	19600	19650	19600	620
592	20241011	103100	662185030	19580	19570	19580	19570	78
593	20241011	103000	660658560	19550	19570	19570	19540	410
594	20241011	102900	652644360	19570	19570	19570	19570	12
595	20241011	102800	652409520	19570	19570	19570	19570	20
596	20241011	102700	652018120	19550	19570	19570	19510	146
597	20241011	102600	649166360	19570	19570	19570	19570	2
598	20241011	102500	649127220	19570	19590	19590	19570	193
599	20241011	102400	645346410	19590	19590	19590	19590	15
600	20241011	102300	645052560	19610	19610	19610	19610	5
601	20241011	102200	644954510	19610	19610	19610	19610	0
602	20241011	102100	644954510	19610	19610	19610	19610	0
603	20241011	102000	644954510	19610	19600	19610	19570	627
604	20241011	101900	632669890	19600	19590	19600	19590	6
605	20241011	101800	632552300	19570	19540	19570	19540	507
606	20241011	101700	622630790	19530	19530	19530	19530	16
607	20241011	101600	622318310	19510	19510	19510	19510	0
608	20241011	101500	622318310	19510	19560	19560	19510	817
609	20241011	101400	606354360	19560	19560	19560	19560	0
610	20241011	101300	606354360	19560	19560	19560	19560	0
611	20241011	101200	606354360	19560	19530	19560	19530	677
612	20241011	101100	593123890	19510	19500	19510	19500	636
613	20241011	101000	580721040	19490	19500	19500	19490	478
614	20241011	100900	571403340	19510	19510	19510	19510	0
615	20241011	100800	571403340	19510	19510	19510	19510	1
616	20241011	100700	571383830	19500	19520	19520	19500	193
617	20241011	100600	567619270	19540	19460	19540	19460	647
618	20241011	100500	555006340	19470	19500	19500	19470	233
619	20241011	100400	550465050	19530	19510	19530	19500	48
620	20241011	100300	549528550	19510	19510	19510	19500	609
621	20241011	100200	537652960	19500	19480	19500	19480	300
622	20241011	100100	531803460	19480	19380	19480	19380	257
623	20241011	100000	526817120	19370	19380	19470	19370	583
624	20241011	095900	515506510	19380	19430	19480	19370	1042
625	20241011	095800	495262610	19430	19590	19590	19430	4918
626	20241011	095700	399176420	19590	19650	19650	19590	546
627	20241011	095600	388473150	19650	19650	19650	19650	0
628	20241011	095500	388473150	19650	19690	19700	19650	229
629	20241011	095400	383971580	19690	19690	19700	19690	5
630	20241011	095300	383873120	19690	19690	19690	19690	0
631	20241011	095200	383873120	19690	19640	19690	19620	382
632	20241011	095100	376370310	19660	19660	19660	19660	26
633	20241011	095000	375859150	19640	19720	19720	19640	322
634	20241011	094900	369513550	19730	19730	19730	19730	1
635	20241011	094800	369493820	19720	19710	19730	19710	156
636	20241011	094700	366417520	19750	19750	19750	19730	297
637	20241011	094600	360554830	19750	19660	20300	19660	1322
638	20241011	094500	334236670	19640	19630	19640	19610	321
639	20241011	094400	327939110	19640	19640	19640	19640	50
640	20241011	094300	326957110	19640	19640	19640	19640	1
641	20241011	094200	326937470	19620	19600	19620	19600	211
642	20241011	094100	322798740	19610	19590	19610	19580	210
643	20241011	094000	318685170	19710	19620	19710	19600	2172
644	20241011	093900	276090000	19620	19640	19640	19620	19
645	20241011	093800	275717140	19640	19630	19650	19630	515
646	20241011	093700	265607550	19630	19720	19720	19630	2631
647	20241011	093600	213858860	19710	19700	19710	19700	257
648	20241011	093500	208795090	19700	19750	19750	19700	1017
649	20241011	093400	188733840	19750	19810	19810	19750	1862
650	20241011	093300	151912450	19820	19820	19820	19820	0
651	20241011	093200	151912450	19820	19810	19820	19810	36
652	20241011	093100	151199280	19820	19820	19820	19820	35
653	20241011	093000	150505580	19810	19850	19850	19800	1832
654	20241011	092900	114178030	19870	19870	19870	19870	0
655	20241011	092800	114178030	19870	19870	19870	19870	0
656	20241011	092700	114178030	19870	19860	19870	19850	87
657	20241011	092600	112450100	19860	19860	19860	19860	0
658	20241011	092500	112450100	19860	19880	19880	19850	289
659	20241011	092400	106709470	19900	19870	19900	19870	12
660	20241011	092300	106470880	19870	19870	19870	19870	1
661	20241011	092200	106451010	19880	19880	19880	19880	33
662	20241011	092100	105794970	19860	19900	19900	19860	354
663	20241011	092000	98761220	19880	19900	19950	19880	905
664	20241011	091900	80756360	19900	19900	20050	19900	1671
665	20241011	091800	47494690	19900	19940	19960	19900	1309
666	20241011	091700	21426470	19960	19960	19960	19960	1
667	20241011	091600	21406510	19960	19940	19960	19940	3
668	20241011	091500	21346670	19940	20000	20000	19940	272
669	20241011	091400	15921550	20000	20000	20000	20000	0
670	20241011	091300	15921550	20000	20000	20000	20000	0
671	20241011	091200	15921550	20000	20000	20000	20000	69
672	20241011	091100	14541550	19950	19950	19950	19950	0
673	20241011	091000	14541550	19950	19950	19950	19920	468
674	20241011	090900	5211810	20100	20100	20100	20100	0
675	20241011	090800	5211810	20100	20100	20100	20100	0
676	20241011	090700	5211810	20100	20100	20100	20100	0
677	20241011	090600	5211810	20100	20100	20100	20100	5
678	20241011	090500	5111310	20100	20100	20100	20100	2
679	20241011	090400	5071110	20100	20100	20100	20100	0
680	20241011	090300	5071110	20100	20100	20100	20100	0
681	20241011	090200	5071110	20100	20100	20100	20100	1
682	20241011	090100	5051010	19930	19930	19930	19930	0
683	20241011	090000	5051010	19930	19880	19930	19880	246