KissMeData/263720/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	210000	3451695710	18720	18720	18720	18720	4108
3	20241011	205900	3451695710	18720	18720	18720	18720	0
4	20241011	205800	3451695710	18720	18720	18720	18720	0
5	20241011	205700	3451695710	18720	18720	18720	18720	0
6	20241011	205600	3451695710	18720	18720	18720	18720	0
7	20241011	205500	3451695710	18720	18720	18720	18720	0
8	20241011	205400	3451695710	18720	18720	18720	18720	0
9	20241011	205300	3451695710	18720	18720	18720	18720	0
10	20241011	205200	3451695710	18720	18720	18720	18720	0
11	20241011	205100	3451695710	18720	18720	18720	18720	0
12	20241011	205000	3451695710	18720	18720	18720	18720	0
13	20241011	204900	3451695710	18720	18720	18720	18720	0
14	20241011	204800	3451695710	18720	18720	18720	18720	0
15	20241011	204700	3451695710	18720	18720	18720	18720	0
16	20241011	204600	3451695710	18720	18720	18720	18720	0
17	20241011	204500	3451695710	18720	18720	18720	18720	0
18	20241011	204400	3451695710	18720	18720	18720	18720	0
19	20241011	204300	3451695710	18720	18720	18720	18720	0
20	20241011	204200	3451695710	18720	18720	18720	18720	0
21	20241011	204100	3451695710	18720	18720	18720	18720	0
22	20241011	204000	3451695710	18720	18720	18720	18720	0
23	20241011	203900	3451695710	18720	18720	18720	18720	0
24	20241011	203800	3451695710	18720	18720	18720	18720	0
25	20241011	203700	3451695710	18720	18720	18720	18720	0
26	20241011	203600	3451695710	18720	18720	18720	18720	0
27	20241011	203500	3451695710	18720	18720	18720	18720	0
28	20241011	203400	3451695710	18720	18720	18720	18720	0
29	20241011	203300	3451695710	18720	18720	18720	18720	0
30	20241011	203200	3451695710	18720	18720	18720	18720	0
31	20241011	203100	3451695710	18720	18720	18720	18720	0
32	20241011	203000	3451695710	18720	18720	18720	18720	4108
33	20241011	202900	3451695710	18720	18720	18720	18720	0
34	20241011	202800	3451695710	18720	18720	18720	18720	0
35	20241011	202700	3451695710	18720	18720	18720	18720	0
36	20241011	202600	3451695710	18720	18720	18720	18720	0
37	20241011	202500	3451695710	18720	18720	18720	18720	0
38	20241011	202400	3451695710	18720	18720	18720	18720	0
39	20241011	202300	3451695710	18720	18720	18720	18720	0
40	20241011	202200	3451695710	18720	18720	18720	18720	0
41	20241011	202100	3451695710	18720	18720	18720	18720	0
42	20241011	202000	3451695710	18720	18720	18720	18720	0
43	20241011	201900	3451695710	18720	18720	18720	18720	0
44	20241011	201800	3451695710	18720	18720	18720	18720	0
45	20241011	201700	3451695710	18720	18720	18720	18720	0
46	20241011	201600	3451695710	18720	18720	18720	18720	0
47	20241011	201500	3451695710	18720	18720	18720	18720	0
48	20241011	201400	3451695710	18720	18720	18720	18720	0
49	20241011	201300	3451695710	18720	18720	18720	18720	0
50	20241011	201200	3451695710	18720	18720	18720	18720	0
51	20241011	201100	3451695710	18720	18720	18720	18720	0
52	20241011	201000	3451695710	18720	18720	18720	18720	0
53	20241011	200900	3451695710	18720	18720	18720	18720	0
54	20241011	200800	3451695710	18720	18720	18720	18720	0
55	20241011	200700	3451695710	18720	18720	18720	18720	0
56	20241011	200600	3451695710	18720	18720	18720	18720	0
57	20241011	200500	3451695710	18720	18720	18720	18720	0
58	20241011	200400	3451695710	18720	18720	18720	18720	0
59	20241011	200300	3451695710	18720	18720	18720	18720	0
60	20241011	200200	3451695710	18720	18720	18720	18720	0
61	20241011	200100	3451695710	18720	18720	18720	18720	0
62	20241011	200000	3451695710	18720	18720	18720	18720	4108
63	20241011	195900	3451695710	18720	18720	18720	18720	0
64	20241011	195800	3451695710	18720	18720	18720	18720	0
65	20241011	195700	3451695710	18720	18720	18720	18720	0
66	20241011	195600	3451695710	18720	18720	18720	18720	0
67	20241011	195500	3451695710	18720	18720	18720	18720	0
68	20241011	195400	3451695710	18720	18720	18720	18720	0
69	20241011	195300	3451695710	18720	18720	18720	18720	0
70	20241011	195200	3451695710	18720	18720	18720	18720	0
71	20241011	195100	3451695710	18720	18720	18720	18720	0
72	20241011	195000	3451695710	18720	18720	18720	18720	0
73	20241011	194900	3451695710	18720	18720	18720	18720	0
74	20241011	194800	3451695710	18720	18720	18720	18720	0
75	20241011	194700	3451695710	18720	18720	18720	18720	0
76	20241011	194600	3451695710	18720	18720	18720	18720	0
77	20241011	194500	3451695710	18720	18720	18720	18720	0
78	20241011	194400	3451695710	18720	18720	18720	18720	0
79	20241011	194300	3451695710	18720	18720	18720	18720	0
80	20241011	194200	3451695710	18720	18720	18720	18720	0
81	20241011	194100	3451695710	18720	18720	18720	18720	0
82	20241011	194000	3451695710	18720	18720	18720	18720	0
83	20241011	193900	3451695710	18720	18720	18720	18720	0
84	20241011	193800	3451695710	18720	18720	18720	18720	0
85	20241011	193700	3451695710	18720	18720	18720	18720	0
86	20241011	193600	3451695710	18720	18720	18720	18720	0
87	20241011	193500	3451695710	18720	18720	18720	18720	0
88	20241011	193400	3451695710	18720	18720	18720	18720	0
89	20241011	193300	3451695710	18720	18720	18720	18720	0
90	20241011	193200	3451695710	18720	18720	18720	18720	0
91	20241011	193100	3451695710	18720	18720	18720	18720	0
92	20241011	193000	3451695710	18720	18720	18720	18720	4108
93	20241011	192900	3451695710	18720	18720	18720	18720	0
94	20241011	192800	3451695710	18720	18720	18720	18720	0
95	20241011	192700	3451695710	18720	18720	18720	18720	0
96	20241011	192600	3451695710	18720	18720	18720	18720	0
97	20241011	192500	3451695710	18720	18720	18720	18720	0
98	20241011	192400	3451695710	18720	18720	18720	18720	0
99	20241011	192300	3451695710	18720	18720	18720	18720	0
100	20241011	192200	3451695710	18720	18720	18720	18720	0
101	20241011	192100	3451695710	18720	18720	18720	18720	0
102	20241011	192000	3451695710	18720	18720	18720	18720	0
103	20241011	191900	3451695710	18720	18720	18720	18720	0
104	20241011	191800	3451695710	18720	18720	18720	18720	0
105	20241011	191700	3451695710	18720	18720	18720	18720	0
106	20241011	191600	3451695710	18720	18720	18720	18720	0
107	20241011	191500	3451695710	18720	18720	18720	18720	0
108	20241011	191400	3451695710	18720	18720	18720	18720	0
109	20241011	191300	3451695710	18720	18720	18720	18720	0
110	20241011	191200	3451695710	18720	18720	18720	18720	0
111	20241011	191100	3451695710	18720	18720	18720	18720	0
112	20241011	191000	3451695710	18720	18720	18720	18720	0
113	20241011	190900	3451695710	18720	18720	18720	18720	0
114	20241011	190800	3451695710	18720	18720	18720	18720	0
115	20241011	190700	3451695710	18720	18720	18720	18720	0
116	20241011	190600	3451695710	18720	18720	18720	18720	0
117	20241011	190500	3451695710	18720	18720	18720	18720	0
118	20241011	190400	3451695710	18720	18720	18720	18720	0
119	20241011	190300	3451695710	18720	18720	18720	18720	0
120	20241011	190200	3451695710	18720	18720	18720	18720	0
121	20241011	190100	3451695710	18720	18720	18720	18720	0
122	20241011	190000	3451695710	18720	18720	18720	18720	4108
123	20241011	185900	3451695710	18720	18720	18720	18720	0
124	20241011	185800	3451695710	18720	18720	18720	18720	0
125	20241011	185700	3451695710	18720	18720	18720	18720	0
126	20241011	185600	3451695710	18720	18720	18720	18720	0
127	20241011	185500	3451695710	18720	18720	18720	18720	0
128	20241011	185400	3451695710	18720	18720	18720	18720	0
129	20241011	185300	3451695710	18720	18720	18720	18720	0
130	20241011	185200	3451695710	18720	18720	18720	18720	0
131	20241011	185100	3451695710	18720	18720	18720	18720	0
132	20241011	185000	3451695710	18720	18720	18720	18720	0
133	20241011	184900	3451695710	18720	18720	18720	18720	0
134	20241011	184800	3451695710	18720	18720	18720	18720	0
135	20241011	184700	3451695710	18720	18720	18720	18720	0
136	20241011	184600	3451695710	18720	18720	18720	18720	0
137	20241011	184500	3451695710	18720	18720	18720	18720	0
138	20241011	184400	3451695710	18720	18720	18720	18720	0
139	20241011	184300	3451695710	18720	18720	18720	18720	0
140	20241011	184200	3451695710	18720	18720	18720	18720	0
141	20241011	184100	3451695710	18720	18720	18720	18720	0
142	20241011	184000	3451695710	18720	18720	18720	18720	0
143	20241011	183900	3451695710	18720	18720	18720	18720	0
144	20241011	183800	3451695710	18720	18720	18720	18720	0
145	20241011	183700	3451695710	18720	18720	18720	18720	0
146	20241011	183600	3451695710	18720	18720	18720	18720	0
147	20241011	183500	3451695710	18720	18720	18720	18720	0
148	20241011	183400	3451695710	18720	18720	18720	18720	0
149	20241011	183300	3451695710	18720	18720	18720	18720	0
150	20241011	183200	3451695710	18720	18720	18720	18720	0
151	20241011	183100	3451695710	18720	18720	18720	18720	0
152	20241011	183000	3451695710	18720	18720	18720	18720	4108
153	20241011	182900	3451695710	18720	18720	18720	18720	0
154	20241011	182800	3451695710	18720	18720	18720	18720	0
155	20241011	182700	3451695710	18720	18720	18720	18720	0
156	20241011	182600	3451695710	18720	18720	18720	18720	0
157	20241011	182500	3451695710	18720	18720	18720	18720	0
158	20241011	182400	3451695710	18720	18720	18720	18720	0
159	20241011	182300	3451695710	18720	18720	18720	18720	0
160	20241011	182200	3451695710	18720	18720	18720	18720	0
161	20241011	182100	3451695710	18720	18720	18720	18720	0
162	20241011	182000	3451695710	18720	18720	18720	18720	0
163	20241011	181900	3451695710	18720	18720	18720	18720	0
164	20241011	181800	3451695710	18720	18720	18720	18720	0
165	20241011	181700	3451695710	18720	18720	18720	18720	0
166	20241011	181600	3451695710	18720	18720	18720	18720	0
167	20241011	181500	3451695710	18720	18720	18720	18720	0
168	20241011	181400	3451695710	18720	18720	18720	18720	0
169	20241011	181300	3451695710	18720	18720	18720	18720	0
170	20241011	181200	3451695710	18720	18720	18720	18720	0
171	20241011	181100	3451695710	18720	18720	18720	18720	0
172	20241011	181000	3451695710	18720	18720	18720	18720	0
173	20241011	180900	3451695710	18720	18720	18720	18720	0
174	20241011	180800	3451695710	18720	18720	18720	18720	0
175	20241011	180700	3451695710	18720	18720	18720	18720	0
176	20241011	180600	3451695710	18720	18720	18720	18720	0
177	20241011	180500	3451695710	18720	18720	18720	18720	0
178	20241011	180400	3451695710	18720	18720	18720	18720	0
179	20241011	180300	3451695710	18720	18720	18720	18720	0
180	20241011	180200	3451695710	18720	18720	18720	18720	0
181	20241011	180100	3451695710	18720	18720	18720	18720	0
182	20241011	180000	3451695710	18720	18720	18720	18720	4108
183	20241011	175900	3451695710	18720	18720	18720	18720	0
184	20241011	175800	3451695710	18720	18720	18720	18720	0
185	20241011	175700	3451695710	18720	18720	18720	18720	0
186	20241011	175600	3451695710	18720	18720	18720	18720	0
187	20241011	175500	3451695710	18720	18720	18720	18720	0
188	20241011	175400	3451695710	18720	18720	18720	18720	0
189	20241011	175300	3451695710	18720	18720	18720	18720	0
190	20241011	175200	3451695710	18720	18720	18720	18720	0
191	20241011	175100	3451695710	18720	18720	18720	18720	0
192	20241011	175000	3451695710	18720	18720	18720	18720	0
193	20241011	174900	3451695710	18720	18720	18720	18720	0
194	20241011	174800	3451695710	18720	18720	18720	18720	0
195	20241011	174700	3451695710	18720	18720	18720	18720	0
196	20241011	174600	3451695710	18720	18720	18720	18720	0
197	20241011	174500	3451695710	18720	18720	18720	18720	0
198	20241011	174400	3451695710	18720	18720	18720	18720	0
199	20241011	174300	3451695710	18720	18720	18720	18720	0
200	20241011	174200	3451695710	18720	18720	18720	18720	0
201	20241011	174100	3451695710	18720	18720	18720	18720	0
202	20241011	174000	3451695710	18720	18720	18720	18720	0
203	20241011	173900	3451695710	18720	18720	18720	18720	0
204	20241011	173800	3451695710	18720	18720	18720	18720	0
205	20241011	173700	3451695710	18720	18720	18720	18720	0
206	20241011	173600	3451695710	18720	18720	18720	18720	0
207	20241011	173500	3451695710	18720	18720	18720	18720	0
208	20241011	173400	3451695710	18720	18720	18720	18720	0
209	20241011	173300	3451695710	18720	18720	18720	18720	0
210	20241011	173200	3451695710	18720	18720	18720	18720	0
211	20241011	173100	3451695710	18720	18720	18720	18720	0
212	20241011	173000	3451695710	18720	18720	18720	18720	4108
213	20241011	172900	3451695710	18720	18720	18720	18720	0
214	20241011	172800	3451695710	18720	18720	18720	18720	0
215	20241011	172700	3451695710	18720	18720	18720	18720	0
216	20241011	172600	3451695710	18720	18720	18720	18720	0
217	20241011	172500	3451695710	18720	18720	18720	18720	0
218	20241011	172400	3451695710	18720	18720	18720	18720	0
219	20241011	172300	3451695710	18720	18720	18720	18720	0
220	20241011	172200	3451695710	18720	18720	18720	18720	0
221	20241011	172100	3451695710	18720	18720	18720	18720	0
222	20241011	172000	3451695710	18720	18720	18720	18720	0
223	20241011	171900	3451695710	18720	18720	18720	18720	0
224	20241011	171800	3451695710	18720	18720	18720	18720	0
225	20241011	171700	3451695710	18720	18720	18720	18720	0
226	20241011	171600	3451695710	18720	18720	18720	18720	0
227	20241011	171500	3451695710	18720	18720	18720	18720	0
228	20241011	171400	3451695710	18720	18720	18720	18720	0
229	20241011	171300	3451695710	18720	18720	18720	18720	0
230	20241011	171200	3451695710	18720	18720	18720	18720	0
231	20241011	171100	3451695710	18720	18720	18720	18720	0
232	20241011	171000	3451695710	18720	18720	18720	18720	0
233	20241011	170900	3451695710	18720	18720	18720	18720	0
234	20241011	170800	3451695710	18720	18720	18720	18720	0
235	20241011	170700	3451695710	18720	18720	18720	18720	0
236	20241011	170600	3451695710	18720	18720	18720	18720	0
237	20241011	170500	3451695710	18720	18720	18720	18720	0
238	20241011	170400	3451695710	18720	18720	18720	18720	0
239	20241011	170300	3451695710	18720	18720	18720	18720	0
240	20241011	170200	3451695710	18720	18720	18720	18720	0
241	20241011	170100	3451695710	18720	18720	18720	18720	0
242	20241011	170000	3451695710	18720	18720	18720	18720	4108
243	20241011	165900	3451695710	18720	18720	18720	18720	0
244	20241011	165800	3451695710	18720	18720	18720	18720	0
245	20241011	165700	3451695710	18720	18720	18720	18720	0
246	20241011	165600	3451695710	18720	18720	18720	18720	0
247	20241011	165500	3451695710	18720	18720	18720	18720	0
248	20241011	165400	3451695710	18720	18720	18720	18720	0
249	20241011	165300	3451695710	18720	18720	18720	18720	0
250	20241011	165200	3451695710	18720	18720	18720	18720	0
251	20241011	165100	3451695710	18720	18720	18720	18720	0
252	20241011	165000	3451695710	18720	18720	18720	18720	0
253	20241011	164900	3451695710	18720	18720	18720	18720	0
254	20241011	164800	3451695710	18720	18720	18720	18720	0
255	20241011	164700	3451695710	18720	18720	18720	18720	0
256	20241011	164600	3451695710	18720	18720	18720	18720	0
257	20241011	164500	3451695710	18720	18720	18720	18720	0
258	20241011	164400	3451695710	18720	18720	18720	18720	0
259	20241011	164300	3451695710	18720	18720	18720	18720	0
260	20241011	164200	3451695710	18720	18720	18720	18720	0
261	20241011	164100	3451695710	18720	18720	18720	18720	0
262	20241011	164000	3451695710	18720	18720	18720	18720	0
263	20241011	163900	3451695710	18720	18720	18720	18720	0
264	20241011	163800	3451695710	18720	18720	18720	18720	0
265	20241011	163700	3451695710	18720	18720	18720	18720	0
266	20241011	163600	3451695710	18720	18720	18720	18720	0
267	20241011	163500	3451695710	18720	18720	18720	18720	0
268	20241011	163400	3451695710	18720	18720	18720	18720	0
269	20241011	163300	3451695710	18720	18720	18720	18720	0
270	20241011	163200	3451695710	18720	18720	18720	18720	0
271	20241011	163100	3451695710	18720	18720	18720	18720	0
272	20241011	163000	3451695710	18720	18720	18720	18720	4108
273	20241011	162900	3451695710	18720	18720	18720	18720	0
274	20241011	162800	3451695710	18720	18720	18720	18720	0
275	20241011	162700	3451695710	18720	18720	18720	18720	0
276	20241011	162600	3451695710	18720	18720	18720	18720	0
277	20241011	162500	3451695710	18720	18720	18720	18720	0
278	20241011	162400	3451695710	18720	18720	18720	18720	0
279	20241011	162300	3451695710	18720	18720	18720	18720	0
280	20241011	162200	3451695710	18720	18720	18720	18720	0
281	20241011	162100	3451695710	18720	18720	18720	18720	0
282	20241011	162000	3451695710	18720	18720	18720	18720	0
283	20241011	161900	3451695710	18720	18720	18720	18720	0
284	20241011	161800	3451695710	18720	18720	18720	18720	0
285	20241011	161700	3451695710	18720	18720	18720	18720	0
286	20241011	161600	3451695710	18720	18720	18720	18720	0
287	20241011	161500	3451695710	18720	18720	18720	18720	0
288	20241011	161400	3451695710	18720	18720	18720	18720	0
289	20241011	161300	3451695710	18720	18720	18720	18720	0
290	20241011	161200	3451695710	18720	18720	18720	18720	0
291	20241011	161100	3451695710	18720	18720	18720	18720	0
292	20241011	161000	3451695710	18720	18720	18720	18720	0
293	20241011	160900	3451695710	18720	18720	18720	18720	0
294	20241011	160800	3451695710	18720	18720	18720	18720	0
295	20241011	160700	3451695710	18720	18720	18720	18720	0
296	20241011	160600	3451695710	18720	18720	18720	18720	0
297	20241011	160500	3451695710	18720	18720	18720	18720	0
298	20241011	160400	3451695710	18720	18720	18720	18720	0
299	20241011	160300	3451695710	18720	18720	18720	18720	0
300	20241011	160200	3451695710	18720	18720	18720	18720	0
301	20241011	160100	3451695710	18720	18720	18720	18720	0
302	20241011	160000	3451695710	18720	18720	18720	18720	4108
303	20241011	155900	3451695710	18720	18720	18720	18720	0
304	20241011	155800	3451695710	18720	18720	18720	18720	0
305	20241011	155700	3451695710	18720	18720	18720	18720	0
306	20241011	155600	3451695710	18720	18720	18720	18720	0
307	20241011	155500	3451695710	18720	18720	18720	18720	0
308	20241011	155400	3451695710	18720	18720	18720	18720	0
309	20241011	155300	3451695710	18720	18720	18720	18720	0
310	20241011	155200	3451695710	18720	18720	18720	18720	0
311	20241011	155100	3451695710	18720	18720	18720	18720	0
312	20241011	155000	3451695710	18720	18720	18720	18720	0
313	20241011	154900	3451695710	18720	18720	18720	18720	0
314	20241011	154800	3451695710	18720	18720	18720	18720	0
315	20241011	154700	3451695710	18720	18720	18720	18720	0
316	20241011	154600	3451695710	18720	18720	18720	18720	0
317	20241011	154500	3451695710	18720	18720	18720	18720	0
318	20241011	154400	3451695710	18720	18720	18720	18720	0
319	20241011	154300	3451695710	18720	18720	18720	18720	0
320	20241011	154200	3451695710	18720	18720	18720	18720	0
321	20241011	154100	3451695710	18720	18720	18720	18720	0
322	20241011	154000	3451695710	18720	18720	18720	18720	0
323	20241011	153900	3451695710	18720	18720	18720	18720	0
324	20241011	153800	3451695710	18720	18720	18720	18720	0
325	20241011	153700	3451695710	18720	18720	18720	18720	0
326	20241011	153600	3451695710	18720	18720	18720	18720	0
327	20241011	153500	3451695710	18720	18720	18720	18720	0
328	20241011	153400	3451695710	18720	18720	18720	18720	0
329	20241011	153300	3451695710	18720	18720	18720	18720	0
330	20241011	153200	3451695710	18720	18720	18720	18720	0
331	20241011	153100	3451695710	18720	18720	18720	18720	0
332	20241011	153000	3451695710	18720	18720	18720	18720	8216
333	20241011	152900	3374793950	18840	18840	18840	18840	0
334	20241011	152800	3374793950	18840	18840	18840	18840	0
335	20241011	152700	3374793950	18840	18840	18840	18840	0
336	20241011	152600	3374793950	18840	18840	18840	18840	0
337	20241011	152500	3374793950	18840	18840	18840	18840	0
338	20241011	152400	3374793950	18840	18840	18840	18840	0
339	20241011	152300	3374793950	18840	18840	18840	18840	0
340	20241011	152200	3374793950	18840	18840	18840	18840	0
341	20241011	152100	3374793950	18840	18840	18840	18840	0
342	20241011	152000	3374793950	18840	18840	18840	18840	0
343	20241011	151900	3374793950	18840	18770	18840	18770	68
344	20241011	151800	3373517170	18770	18810	18810	18770	716
345	20241011	151700	3360068140	18810	18890	18890	18810	130
346	20241011	151600	3357618680	18900	18820	18900	18810	102
347	20241011	151500	3355699180	18810	18840	18840	18810	345
348	20241011	151400	3349204320	18920	18900	18920	18900	214
349	20241011	151300	3345159520	18880	18800	18880	18800	971
350	20241011	151200	3326875760	18800	18800	18800	18800	30
351	20241011	151100	3326311760	18800	18800	18800	18800	310
352	20241011	151000	3320483760	18790	18790	18800	18790	196
353	20241011	150900	3316800790	18790	18790	18790	18790	0
354	20241011	150800	3316800790	18790	18800	18800	18790	72
355	20241011	150700	3315447490	18780	18790	18790	18780	10
356	20241011	150600	3315259680	18780	18780	18780	18780	0
357	20241011	150500	3315259680	18780	18780	18780	18780	57
358	20241011	150400	3314189220	18780	18780	18780	18780	28
359	20241011	150300	3313663380	18770	18810	18820	18770	102
360	20241011	150200	3311744160	18810	18770	18810	18760	189
361	20241011	150100	3308196560	18770	18810	18810	18770	284
362	20241011	150000	3302865840	18770	18800	18810	18770	189
363	20241011	145900	3299316110	18810	18810	18810	18810	27
364	20241011	145800	3298808240	18810	18810	18810	18810	44
365	20241011	145700	3297980600	18830	18830	18830	18830	1
366	20241011	145600	3297961770	18800	18800	18800	18800	0
367	20241011	145500	3297961770	18800	18800	18800	18790	274
368	20241011	145400	3292812510	18800	18800	18850	18800	35
369	20241011	145300	3292154460	18790	18850	18850	18790	298
370	20241011	145200	3286548090	18860	18840	18860	18840	51
371	20241011	145100	3285587230	18830	18830	18830	18830	97
372	20241011	145000	3283760720	18830	18830	18830	18830	38
373	20241011	144900	3283045180	18830	18830	18830	18830	65
374	20241011	144800	3281821230	18880	18880	18880	18880	0
375	20241011	144700	3281821230	18880	18820	18880	18820	17
376	20241011	144600	3281501020	18850	18830	18850	18830	24
377	20241011	144500	3281049060	18820	18830	18830	18820	6
378	20241011	144400	3280936100	18830	18850	18850	18820	22
379	20241011	144300	3280521810	18860	18880	18880	18860	4
380	20241011	144200	3280446310	18890	18860	18900	18860	141
381	20241011	144100	3277785840	18840	18830	18840	18830	86
382	20241011	144000	3276165900	18820	18830	18830	18820	20
383	20241011	143900	3275789340	18810	18810	18810	18810	20
384	20241011	143800	3275413140	18800	18800	18800	18800	0
385	20241011	143700	3275413140	18800	18800	18800	18800	0
386	20241011	143600	3275413140	18800	18820	18820	18800	103
387	20241011	143500	3273474860	18830	18830	18830	18830	34
388	20241011	143400	3272834640	18830	18830	18830	18830	20
389	20241011	143300	3272458040	18820	18820	18820	18820	0
390	20241011	143200	3272458040	18820	18830	18830	18820	27
391	20241011	143100	3271949830	18830	18800	18830	18800	99
392	20241011	143000	3270087940	18830	18800	18830	18790	117
393	20241011	142900	3267887040	18790	18790	18790	18780	12
394	20241011	142800	3267661570	18790	18790	18790	18790	57
395	20241011	142700	3266590540	18770	18770	18770	18770	26
396	20241011	142600	3266102520	18770	18800	18800	18770	118
397	20241011	142500	3263886240	18800	18800	18800	18800	36
398	20241011	142400	3263209440	18770	18770	18770	18770	0
399	20241011	142300	3263209440	18770	18770	18770	18770	0
400	20241011	142200	3263209440	18770	18770	18770	18770	45
401	20241011	142100	3262364790	18830	18830	18830	18830	10
402	20241011	142000	3262176490	18750	18830	18830	18750	1544
403	20241011	141900	3233212220	18840	18840	18840	18840	10
404	20241011	141800	3233023820	18790	18790	18790	18790	0
405	20241011	141700	3233023820	18790	18790	18790	18790	0
406	20241011	141600	3233023820	18790	18810	18810	18790	46
407	20241011	141500	3232158640	18800	18800	18800	18800	0
408	20241011	141400	3232158640	18800	18800	18800	18800	121
409	20241011	141300	3229883840	18780	18780	18780	18780	0
410	20241011	141200	3229883840	18780	18780	18780	18780	0
411	20241011	141100	3229883840	18780	18780	18780	18780	1
412	20241011	141000	3229865060	18780	18780	18780	18780	6
413	20241011	140900	3229752380	18860	18860	18860	18860	0
414	20241011	140800	3229752380	18860	18860	18860	18860	3
415	20241011	140700	3229695800	18860	18760	18860	18750	392
416	20241011	140600	3222345100	18760	18790	18790	18750	330
417	20241011	140500	3216150940	18890	18890	18890	18890	4
418	20241011	140400	3216075380	18890	18890	18890	18890	0
419	20241011	140300	3216075380	18890	18780	18890	18780	102
420	20241011	140200	3214152610	18770	18780	18780	18750	505
421	20241011	140100	3204678010	18780	18790	18790	18780	44
422	20241011	140000	3203851530	18790	18800	18830	18790	24
423	20241011	135900	3203400290	18780	18800	18800	18780	9
424	20241011	135800	3203231150	18800	18810	18810	18800	56
425	20241011	135700	3202177860	18810	18810	18810	18810	0
426	20241011	135600	3202177860	18810	18810	18810	18810	19
427	20241011	135500	3201820470	18800	18800	18800	18800	0
428	20241011	135400	3201820470	18800	18790	18800	18720	514
429	20241011	135300	3192168650	18800	18870	18870	18790	1350
430	20241011	135200	3166761620	18870	18870	18870	18870	76
431	20241011	135100	3165327500	18900	18900	18900	18900	0
432	20241011	135000	3165327500	18900	18860	18900	18860	19
433	20241011	134900	3164968950	18850	18850	18850	18850	0
434	20241011	134800	3164968950	18850	18850	18850	18850	6
435	20241011	134700	3164855850	18870	18880	18880	18870	6
436	20241011	134600	3164742600	18880	18880	18880	18880	37
437	20241011	134500	3164044040	18870	18870	18870	18870	32
438	20241011	134400	3163440200	18830	18870	18870	18830	352
439	20241011	134300	3156809740	18840	18900	18900	18840	1335
440	20241011	134200	3131632710	18890	18960	18960	18890	540
441	20241011	134100	3121421560	18950	18950	18950	18950	3
442	20241011	134000	3121364710	18950	18950	18950	18950	37
443	20241011	133900	3120663560	18940	18940	18940	18940	1
444	20241011	133800	3120644620	18940	18930	18940	18930	36
445	20241011	133700	3119962790	18930	18930	18930	18930	7
446	20241011	133600	3119830280	18950	18950	18950	18950	17
447	20241011	133500	3119508130	18940	18940	18940	18940	43
448	20241011	133400	3118693710	18930	18930	18930	18930	20
449	20241011	133300	3118315110	18930	18950	18950	18920	241
450	20241011	133200	3113751870	18960	18960	18960	18960	31
451	20241011	133100	3113164110	18950	18950	18950	18950	44
452	20241011	133000	3112330310	18950	18970	18970	18950	54
453	20241011	132900	3111306770	18970	18990	19000	18970	505
454	20241011	132800	3101712180	18990	19010	19010	18980	48
455	20241011	132700	3100800850	18970	18970	18970	18970	0
456	20241011	132600	3100800850	18970	18990	19010	18970	539
457	20241011	132500	3090565900	18990	18970	19010	18970	33
458	20241011	132400	3089938970	18980	18980	18980	18980	33
459	20241011	132300	3089312630	18970	19020	19020	18970	5
460	20241011	132200	3089217580	18970	18970	18970	18970	38
461	20241011	132100	3088496720	18970	18980	18980	18970	34
462	20241011	132000	3087851520	18980	19030	19030	18980	40
463	20241011	131900	3087091640	19030	18990	19030	18990	17
464	20241011	131800	3086768770	19020	19020	19020	19000	121
465	20241011	131700	3084468210	18990	19020	19020	18990	34
466	20241011	131600	3083821680	19020	19020	19020	19020	38
467	20241011	131500	3083098920	19010	19020	19020	19010	8
468	20241011	131400	3082946830	18980	19020	19020	18980	129
469	20241011	131300	3080498170	18950	18950	18950	18950	0
470	20241011	131200	3080498170	18950	18950	18950	18950	0
471	20241011	131100	3080498170	18950	18950	18950	18950	6
472	20241011	131000	3080384470	18940	18940	18940	18940	0
473	20241011	130900	3080384470	18940	18940	18940	18940	0
474	20241011	130800	3080384470	18940	18940	18940	18940	305
475	20241011	130700	3074607770	18910	18930	18930	18910	153
476	20241011	130600	3071712220	18910	18910	18910	18910	0
477	20241011	130500	3071712220	18910	18910	18910	18910	0
478	20241011	130400	3071712220	18910	18910	18910	18910	12
479	20241011	130300	3071485300	18920	18940	18940	18920	117
480	20241011	130200	3069270220	18940	18940	18940	18940	1
481	20241011	130100	3069251280	18930	18950	18950	18930	61
482	20241011	130000	3068096350	18960	18970	18970	18960	287
483	20241011	125900	3062654040	18980	18980	18980	18980	4
484	20241011	125800	3062578120	18980	18980	18980	18980	37
485	20241011	125700	3061875860	18980	18980	18980	18980	1
486	20241011	125600	3061856880	18980	18980	18980	18980	32
487	20241011	125500	3061249520	18980	18990	18990	18980	14
488	20241011	125400	3060983760	18990	18990	19000	18990	42
489	20241011	125300	3060185810	18990	19020	19020	18990	53
490	20241011	125200	3059178380	19020	19030	19030	19020	48
491	20241011	125100	3058265140	19030	19040	19040	19030	46
492	20241011	125000	3057389340	19030	19030	19030	19030	0
493	20241011	124900	3057389340	19030	19050	19050	19030	92
494	20241011	124800	3055637910	19060	19100	19100	19060	74
495	20241011	124700	3054225390	19050	19050	19050	19050	0
496	20241011	124600	3054225390	19050	19060	19060	19050	486
497	20241011	124500	3044966630	19050	19060	19060	19050	101
498	20241011	124400	3043041920	19060	19080	19080	19060	229
499	20241011	124300	3038676710	19070	19070	19070	19070	33
500	20241011	124200	3038047400	19070	19060	19070	19060	115
501	20241011	124100	3035854850	19070	19070	19070	19070	80
502	20241011	124000	3034329250	19070	19080	19080	19070	36
503	20241011	123900	3033642420	19070	19070	19070	19070	3
504	20241011	123800	3033585210	19080	19080	19080	19080	45
505	20241011	123700	3032726610	19080	19080	19080	19080	0
506	20241011	123600	3032726610	19080	19090	19090	19080	73
507	20241011	123500	3031333320	19130	19070	19130	19070	49
508	20241011	123400	3030397890	19070	19070	19070	19070	20
509	20241011	123300	3030016490	19060	19060	19060	19060	0
510	20241011	123200	3030016490	19060	19060	19060	19050	56
511	20241011	123100	3028949230	19060	19060	19060	19060	0
512	20241011	123000	3028949230	19060	19060	19060	19060	28
513	20241011	122900	3028415550	19090	19090	19090	19090	3
514	20241011	122800	3028358280	19020	19020	19020	19020	1
515	20241011	122700	3028339260	19020	19030	19030	19020	534
516	20241011	122600	3018177310	19030	19040	19040	19030	338
517	20241011	122500	3011744750	19030	19030	19030	19030	0
518	20241011	122400	3011744750	19030	19040	19040	19030	39
519	20241011	122300	3011002220	19050	19140	19140	19050	81
520	20241011	122200	3009457500	19150	19130	19150	19130	50
521	20241011	122100	3008500610	19140	19090	19140	19090	200
522	20241011	122000	3004677810	19090	19090	19090	19090	1
523	20241011	121900	3004658720	19010	19050	19050	19010	352
524	20241011	121800	2997957010	19050	19060	19060	19050	52
525	20241011	121700	2996965970	19050	19070	19070	19050	28
526	20241011	121600	2996432490	19050	19050	19050	19050	0
527	20241011	121500	2996432490	19050	19050	19050	19050	45
528	20241011	121400	2995575240	19040	19040	19040	19040	0
529	20241011	121300	2995575240	19040	19040	19040	19040	19
530	20241011	121200	2995213480	19030	19030	19030	19030	0
531	20241011	121100	2995213480	19030	19030	19030	19030	1
532	20241011	121000	2995194450	19030	19030	19030	19030	1
533	20241011	120900	2995175420	19020	19020	19020	19020	23
534	20241011	120800	2994737960	19000	19000	19000	19000	0
535	20241011	120700	2994737960	19000	19000	19000	19000	0
536	20241011	120600	2994737960	19000	19010	19020	19000	512
537	20241011	120500	2985004520	19000	19100	19100	19000	280
538	20241011	120400	2979671310	19100	19100	19100	19090	61
539	20241011	120300	2978506530	19120	19150	19150	19120	435
540	20241011	120200	2970181250	19150	19120	19150	19120	261
541	20241011	120100	2965186280	19120	19110	19120	19110	190
542	20241011	120000	2961554310	19110	19110	19110	19100	40
543	20241011	115900	2960789920	19110	19120	19120	19110	147
544	20241011	115800	2957980720	19110	19090	19110	19090	164
545	20241011	115700	2954847770	19090	19080	19090	19080	173
546	20241011	115600	2951545590	19090	19090	19090	19040	71
547	20241011	115500	2950190250	19040	19030	19040	19030	221
548	20241011	115400	2945983310	19030	19030	19040	19030	245
549	20241011	115300	2941320510	19030	19010	19030	19000	95
550	20241011	115200	2939515370	19040	19000	19040	19000	82
551	20241011	115100	2937957050	19000	19040	19040	19000	108
552	20241011	115000	2935905010	18980	18980	18980	18980	0
553	20241011	114900	2935905010	18980	18980	18980	18980	1
554	20241011	114800	2935886030	18980	18980	18980	18980	1
555	20241011	114700	2935867050	19040	19040	19040	19040	1
556	20241011	114600	2935848010	18960	18960	18960	18960	0
557	20241011	114500	2935848010	18960	18960	18960	18960	0
558	20241011	114400	2935848010	18960	19000	19000	18960	61
559	20241011	114300	2934690560	19000	19000	19000	19000	0
560	20241011	114200	2934690560	19000	19050	19050	19000	368
561	20241011	114100	2927695890	19020	19020	19020	19020	0
562	20241011	114000	2927695890	19020	19030	19030	19020	41
563	20241011	113900	2926915790	19030	19040	19040	19030	69
564	20241011	113800	2925602090	19040	19120	19120	19040	112
565	20241011	113700	2923463810	19030	19120	19120	19030	448
566	20241011	113600	2914909390	19120	19010	19120	19010	747
567	20241011	113500	2900643880	19000	18990	19000	18970	611
568	20241011	113400	2889044950	18990	18940	18990	18940	215
569	20241011	113300	2884967430	18940	18950	18950	18940	134
570	20241011	113200	2882429300	18940	18960	18960	18940	11
571	20241011	113100	2882220850	18960	18960	18960	18960	40
572	20241011	113000	2881462450	18970	18960	18970	18960	190
573	20241011	112900	2877858770	18960	18960	18960	18960	13
574	20241011	112800	2877612290	18930	18930	18930	18930	20
575	20241011	112700	2877233690	18940	18940	18940	18940	45
576	20241011	112600	2876381390	18920	18920	18920	18920	4
577	20241011	112500	2876305710	18920	18920	18920	18920	5
578	20241011	112400	2876211110	18970	18970	18970	18970	3
579	20241011	112300	2876154200	18900	18900	18900	18900	60
580	20241011	112200	2875020200	18900	18900	18900	18900	0
581	20241011	112100	2875020200	18900	18900	18900	18900	123
582	20241011	112000	2872695500	18890	18890	18890	18890	0
583	20241011	111900	2872695500	18890	18890	18890	18890	35
584	20241011	111800	2872034350	18880	18880	18880	18880	0
585	20241011	111700	2872034350	18880	18970	18970	18880	21
586	20241011	111600	2871637510	18970	18970	18970	18970	35
587	20241011	111500	2870973560	18880	18970	18970	18880	300
588	20241011	111400	2865298130	18970	18970	18970	18970	5
589	20241011	111300	2865203280	18960	18960	18960	18960	30
590	20241011	111200	2864634480	18970	18970	18970	18970	26
591	20241011	111100	2864141260	18960	18960	18960	18960	70
592	20241011	111000	2862814060	18960	18940	18960	18910	80
593	20241011	110900	2861297380	18950	18950	18950	18950	60
594	20241011	110800	2860160380	18950	18940	18950	18940	29
595	20241011	110700	2859610870	18940	18940	18940	18940	53
596	20241011	110600	2858607050	18940	18940	18940	18940	2
597	20241011	110500	2858569170	18940	18940	18940	18940	4
598	20241011	110400	2858493410	18940	18880	18940	18880	24
599	20241011	110300	2858039450	18880	18890	18890	18880	104
600	20241011	110200	2856075570	18880	18900	18900	18880	352
601	20241011	110100	2849428410	18900	18890	18920	18890	226
602	20241011	110000	2845157990	18890	18890	18890	18890	4
603	20241011	105900	2845082430	18880	18900	18900	18880	312
604	20241011	105800	2839191280	18900	18930	18930	18900	229
605	20241011	105700	2834858670	18960	18960	18960	18960	0
606	20241011	105600	2834858670	18960	18980	18980	18960	36
607	20241011	105500	2834175490	18980	18980	18980	18980	45
608	20241011	105400	2833321390	18990	18990	18990	18990	0
609	20241011	105300	2833321390	18990	18970	18990	18970	201
610	20241011	105200	2829506150	18960	18960	18960	18960	19
611	20241011	105100	2829145910	18950	18950	18950	18950	4
612	20241011	105000	2829070110	18950	18930	18950	18930	107
613	20241011	104900	2827042570	18910	18910	18910	18910	0
614	20241011	104800	2827042570	18910	18910	18920	18910	69
615	20241011	104700	2825737370	18910	18910	18910	18910	103
616	20241011	104600	2823789640	18910	18910	18910	18910	0
617	20241011	104500	2823789640	18910	18910	18910	18910	0
618	20241011	104400	2823789640	18910	18910	18910	18910	1
619	20241011	104300	2823770730	18860	18860	18860	18860	10
620	20241011	104200	2823582130	18840	18840	18840	18840	82
621	20241011	104100	2822037250	18840	18840	18850	18840	427
622	20241011	104000	2813992490	18840	18880	18880	18840	159
623	20241011	103900	2810994280	18880	18910	18910	18820	4406
624	20241011	103800	2727960160	18910	18950	18950	18910	354
625	20241011	103700	2721259820	18950	18990	18990	18940	366
626	20241011	103600	2714321110	18970	18970	18970	18960	301
627	20241011	103500	2708612130	18970	18990	18990	18970	192
628	20241011	103400	2704967650	18990	18980	18990	18980	56
629	20241011	103300	2703904240	18980	18970	18980	18970	339
630	20241011	103200	2697472860	18980	18980	18980	18970	124
631	20241011	103100	2695119670	18980	19000	19000	18980	100
632	20241011	103000	2693220710	19010	19030	19030	19010	108
633	20241011	102900	2691166790	19010	19020	19020	19010	135
634	20241011	102800	2688599740	19010	19010	19010	19010	0
635	20241011	102700	2688599740	19010	19010	19010	19010	0
636	20241011	102600	2688599740	19010	19050	19050	19010	420
637	20241011	102500	2680615000	19050	19000	19050	19000	45
638	20241011	102400	2679758700	18990	18990	18990	18970	108
639	20241011	102300	2677709580	19000	19030	19030	19000	1384
640	20241011	102200	2651402720	19020	19040	19040	19020	576
641	20241011	102100	2640440480	19050	19050	19050	19050	72
642	20241011	102000	2639068880	19050	19050	19050	19040	282
643	20241011	101900	2633698500	19160	19070	19160	19050	307
644	20241011	101800	2627846960	19070	19060	19070	19050	157
645	20241011	101700	2624855320	19070	19170	19170	19070	60
646	20241011	101600	2623710620	19080	19080	19080	19080	33
647	20241011	101500	2623080980	19180	19180	19180	19180	152
648	20241011	101400	2620165620	19070	19060	19200	19050	343
649	20241011	101300	2613592870	19070	19080	19150	19070	375
650	20241011	101200	2606433820	19180	19180	19180	19180	99
651	20241011	101100	2604535000	19180	19070	19180	19070	390
652	20241011	101000	2597070330	19070	19070	19120	19070	70
653	20241011	100900	2595734750	19050	19050	19050	19050	2
654	20241011	100800	2595696650	19050	19040	19130	19040	147
655	20241011	100700	2592897310	19040	19060	19060	19030	1093
656	20241011	100600	2572080550	19050	19050	19050	19050	2
657	20241011	100500	2572042450	19050	19080	19080	19040	928
658	20241011	100400	2554361870	19070	19080	19080	19070	118
659	20241011	100300	2552110880	19080	19130	19130	19080	397
660	20241011	100200	2544526810	19130	19220	19220	19130	710
661	20241011	100100	2530924790	19190	19190	19190	19190	0
662	20241011	100000	2530924790	19190	19180	19190	19180	31
663	20241011	095900	2530330190	19220	19160	19250	19160	146
664	20241011	095800	2527531420	19230	19260	19260	19230	104
665	20241011	095700	2525531370	19260	19250	19260	19250	62
666	20241011	095600	2524337760	19260	19220	19260	19140	657
667	20241011	095500	2511694140	19190	19140	19190	19140	261
668	20241011	095400	2506690180	19140	19130	19140	19130	5
669	20241011	095300	2506594500	19130	19140	19140	19120	209
670	20241011	095200	2502594280	19140	19140	19140	19140	0
671	20241011	095100	2502594280	19140	19140	19140	19130	220
672	20241011	095000	2498384190	19140	19150	19150	19140	287
673	20241011	094900	2492888150	19160	19160	19160	19150	119
674	20241011	094800	2490608130	19200	19130	19200	19130	6
675	20241011	094700	2490493280	19240	19130	19240	19120	1862
676	20241011	094600	2454871210	19130	19140	19140	19130	310
677	20241011	094500	2448939150	19140	19150	19150	19130	466
678	20241011	094400	2440019550	19250	19250	19250	19250	49
679	20241011	094300	2439076300	19250	19250	19250	19250	545
680	20241011	094200	2428585050	19260	19260	19270	19260	101
681	20241011	094100	2426639780	19260	19250	19260	19250	150
682	20241011	094000	2423751830	19220	19060	19250	19060	159
683	20241011	093900	2420700490	19060	19160	19200	19050	248
684	20241011	093800	2415949180	19050	19060	19160	19050	1645
685	20241011	093700	2384547380	19060	19130	19130	19040	70
686	20241011	093600	2383212280	19150	19150	19150	19150	0
687	20241011	093500	2383212280	19150	19150	19150	19150	0
688	20241011	093400	2383212280	19150	19030	19150	19020	241
689	20241011	093300	2378627050	19020	19080	19080	19020	1624
690	20241011	093200	2347696490	19070	19110	19110	19070	1141
691	20241011	093100	2325924010	19120	19150	19150	19120	66
692	20241011	093000	2324660590	19150	19100	19150	19090	104
693	20241011	092900	2322673070	19100	19100	19110	19090	424
694	20241011	092800	2314574970	19110	19150	19170	19090	475
695	20241011	092700	2305498880	19180	19100	19180	19100	16
696	20241011	092600	2305192880	19100	19130	19130	19100	466
697	20241011	092500	2296288300	19190	19120	19190	19120	356
698	20241011	092400	2289469510	19090	19100	19130	19090	555
699	20241011	092300	2278868400	19120	19110	19120	19100	810
700	20241011	092200	2263395700	19110	19200	19200	19110	2885
701	20241011	092100	2208157950	19200	19210	19220	19200	197
702	20241011	092000	2204375440	19200	19140	19200	19140	171
703	20241011	091900	2201093680	19200	19130	19200	19130	721
704	20241011	091800	2187298160	19130	19130	19130	19120	70
705	20241011	091700	2185959160	19110	19150	19170	19110	1226
706	20241011	091600	2162504140	19150	19320	19330	19150	1935
707	20241011	091500	2125364940	19210	19270	19330	19180	437
708	20241011	091400	2116937790	19330	19240	19330	19240	227
709	20241011	091300	2112559600	19240	19150	19280	19080	739
710	20241011	091200	2098366240	19140	19150	19150	19050	3129
711	20241011	091100	2038583960	19150	19230	19340	19130	3526
712	20241011	091000	1970887660	19230	19340	19410	19230	1554
713	20241011	090900	1940949800	19260	19230	19340	19170	1655
714	20241011	090800	1909104360	19210	19410	19440	19210	2795
715	20241011	090700	1855146560	19330	19410	19460	19310	1089
716	20241011	090600	1834064590	19370	19280	19370	19240	4015
717	20241011	090500	1756635740	19280	19400	19440	19250	3883
718	20241011	090400	1681596090	19410	19650	19690	19410	3908
719	20241011	090300	1605461760	19650	19580	19750	19460	7234
720	20241011	090200	1463572920	19580	19430	19940	19360	10740
721	20241011	090100	1252633990	19430	19710	19710	19110	19549
722	20241011	090000	874372170	19710	19950	20950	19570	43424