KissMeData/370090/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	210100	6934937800	15680	15680	15680	15680	4450
3	20241025	210000	6934937800	15680	15680	15680	15680	0
4	20241025	205900	6934937800	15680	15680	15680	15680	0
5	20241025	205800	6934937800	15680	15680	15680	15680	0
6	20241025	205700	6934937800	15680	15680	15680	15680	0
7	20241025	205600	6934937800	15680	15680	15680	15680	0
8	20241025	205500	6934937800	15680	15680	15680	15680	0
9	20241025	205400	6934937800	15680	15680	15680	15680	0
10	20241025	205300	6934937800	15680	15680	15680	15680	0
11	20241025	205200	6934937800	15680	15680	15680	15680	0
12	20241025	205100	6934937800	15680	15680	15680	15680	0
13	20241025	205000	6934937800	15680	15680	15680	15680	0
14	20241025	204900	6934937800	15680	15680	15680	15680	0
15	20241025	204800	6934937800	15680	15680	15680	15680	0
16	20241025	204700	6934937800	15680	15680	15680	15680	0
17	20241025	204600	6934937800	15680	15680	15680	15680	0
18	20241025	204500	6934937800	15680	15680	15680	15680	0
19	20241025	204400	6934937800	15680	15680	15680	15680	0
20	20241025	204300	6934937800	15680	15680	15680	15680	0
21	20241025	204200	6934937800	15680	15680	15680	15680	0
22	20241025	204100	6934937800	15680	15680	15680	15680	0
23	20241025	204000	6934937800	15680	15680	15680	15680	0
24	20241025	203900	6934937800	15680	15680	15680	15680	0
25	20241025	203800	6934937800	15680	15680	15680	15680	0
26	20241025	203700	6934937800	15680	15680	15680	15680	0
27	20241025	203600	6934937800	15680	15680	15680	15680	0
28	20241025	203500	6934937800	15680	15680	15680	15680	0
29	20241025	203400	6934937800	15680	15680	15680	15680	0
30	20241025	203300	6934937800	15680	15680	15680	15680	0
31	20241025	203200	6934937800	15680	15680	15680	15680	0
32	20241025	203100	6934937800	15680	15680	15680	15680	4450
33	20241025	203000	6934937800	15680	15680	15680	15680	0
34	20241025	202900	6934937800	15680	15680	15680	15680	0
35	20241025	202800	6934937800	15680	15680	15680	15680	0
36	20241025	202700	6934937800	15680	15680	15680	15680	0
37	20241025	202600	6934937800	15680	15680	15680	15680	0
38	20241025	202500	6934937800	15680	15680	15680	15680	0
39	20241025	202400	6934937800	15680	15680	15680	15680	0
40	20241025	202300	6934937800	15680	15680	15680	15680	0
41	20241025	202200	6934937800	15680	15680	15680	15680	0
42	20241025	202100	6934937800	15680	15680	15680	15680	0
43	20241025	202000	6934937800	15680	15680	15680	15680	0
44	20241025	201900	6934937800	15680	15680	15680	15680	0
45	20241025	201800	6934937800	15680	15680	15680	15680	0
46	20241025	201700	6934937800	15680	15680	15680	15680	0
47	20241025	201600	6934937800	15680	15680	15680	15680	0
48	20241025	201500	6934937800	15680	15680	15680	15680	0
49	20241025	201400	6934937800	15680	15680	15680	15680	0
50	20241025	201300	6934937800	15680	15680	15680	15680	0
51	20241025	201200	6934937800	15680	15680	15680	15680	0
52	20241025	201100	6934937800	15680	15680	15680	15680	0
53	20241025	201000	6934937800	15680	15680	15680	15680	0
54	20241025	200900	6934937800	15680	15680	15680	15680	0
55	20241025	200800	6934937800	15680	15680	15680	15680	0
56	20241025	200700	6934937800	15680	15680	15680	15680	0
57	20241025	200600	6934937800	15680	15680	15680	15680	0
58	20241025	200500	6934937800	15680	15680	15680	15680	0
59	20241025	200400	6934937800	15680	15680	15680	15680	0
60	20241025	200300	6934937800	15680	15680	15680	15680	0
61	20241025	200200	6934937800	15680	15680	15680	15680	0
62	20241025	200100	6934937800	15680	15680	15680	15680	4450
63	20241025	200000	6934937800	15680	15680	15680	15680	0
64	20241025	195900	6934937800	15680	15680	15680	15680	0
65	20241025	195800	6934937800	15680	15680	15680	15680	0
66	20241025	195700	6934937800	15680	15680	15680	15680	0
67	20241025	195600	6934937800	15680	15680	15680	15680	0
68	20241025	195500	6934937800	15680	15680	15680	15680	0
69	20241025	195400	6934937800	15680	15680	15680	15680	0
70	20241025	195300	6934937800	15680	15680	15680	15680	0
71	20241025	195200	6934937800	15680	15680	15680	15680	0
72	20241025	195100	6934937800	15680	15680	15680	15680	0
73	20241025	195000	6934937800	15680	15680	15680	15680	0
74	20241025	194900	6934937800	15680	15680	15680	15680	0
75	20241025	194800	6934937800	15680	15680	15680	15680	0
76	20241025	194700	6934937800	15680	15680	15680	15680	0
77	20241025	194600	6934937800	15680	15680	15680	15680	0
78	20241025	194500	6934937800	15680	15680	15680	15680	0
79	20241025	194400	6934937800	15680	15680	15680	15680	0
80	20241025	194300	6934937800	15680	15680	15680	15680	0
81	20241025	194200	6934937800	15680	15680	15680	15680	0
82	20241025	194100	6934937800	15680	15680	15680	15680	0
83	20241025	194000	6934937800	15680	15680	15680	15680	0
84	20241025	193900	6934937800	15680	15680	15680	15680	0
85	20241025	193800	6934937800	15680	15680	15680	15680	0
86	20241025	193700	6934937800	15680	15680	15680	15680	0
87	20241025	193600	6934937800	15680	15680	15680	15680	0
88	20241025	193500	6934937800	15680	15680	15680	15680	0
89	20241025	193400	6934937800	15680	15680	15680	15680	0
90	20241025	193300	6934937800	15680	15680	15680	15680	0
91	20241025	193200	6934937800	15680	15680	15680	15680	0
92	20241025	193100	6934937800	15680	15680	15680	15680	4450
93	20241025	193000	6934937800	15680	15680	15680	15680	0
94	20241025	192900	6934937800	15680	15680	15680	15680	0
95	20241025	192800	6934937800	15680	15680	15680	15680	0
96	20241025	192700	6934937800	15680	15680	15680	15680	0
97	20241025	192600	6934937800	15680	15680	15680	15680	0
98	20241025	192500	6934937800	15680	15680	15680	15680	0
99	20241025	192400	6934937800	15680	15680	15680	15680	0
100	20241025	192300	6934937800	15680	15680	15680	15680	0
101	20241025	192200	6934937800	15680	15680	15680	15680	0
102	20241025	192100	6934937800	15680	15680	15680	15680	0
103	20241025	192000	6934937800	15680	15680	15680	15680	0
104	20241025	191900	6934937800	15680	15680	15680	15680	0
105	20241025	191800	6934937800	15680	15680	15680	15680	0
106	20241025	191700	6934937800	15680	15680	15680	15680	0
107	20241025	191600	6934937800	15680	15680	15680	15680	0
108	20241025	191500	6934937800	15680	15680	15680	15680	0
109	20241025	191400	6934937800	15680	15680	15680	15680	0
110	20241025	191300	6934937800	15680	15680	15680	15680	0
111	20241025	191200	6934937800	15680	15680	15680	15680	0
112	20241025	191100	6934937800	15680	15680	15680	15680	0
113	20241025	191000	6934937800	15680	15680	15680	15680	0
114	20241025	190900	6934937800	15680	15680	15680	15680	0
115	20241025	190800	6934937800	15680	15680	15680	15680	0
116	20241025	190700	6934937800	15680	15680	15680	15680	0
117	20241025	190600	6934937800	15680	15680	15680	15680	0
118	20241025	190500	6934937800	15680	15680	15680	15680	0
119	20241025	190400	6934937800	15680	15680	15680	15680	0
120	20241025	190300	6934937800	15680	15680	15680	15680	0
121	20241025	190200	6934937800	15680	15680	15680	15680	0
122	20241025	190100	6934937800	15680	15680	15680	15680	4450
123	20241025	190000	6934937800	15680	15680	15680	15680	0
124	20241025	185900	6934937800	15680	15680	15680	15680	0
125	20241025	185800	6934937800	15680	15680	15680	15680	0
126	20241025	185700	6934937800	15680	15680	15680	15680	0
127	20241025	185600	6934937800	15680	15680	15680	15680	0
128	20241025	185500	6934937800	15680	15680	15680	15680	0
129	20241025	185400	6934937800	15680	15680	15680	15680	0
130	20241025	185300	6934937800	15680	15680	15680	15680	0
131	20241025	185200	6934937800	15680	15680	15680	15680	0
132	20241025	185100	6934937800	15680	15680	15680	15680	0
133	20241025	185000	6934937800	15680	15680	15680	15680	0
134	20241025	184900	6934937800	15680	15680	15680	15680	0
135	20241025	184800	6934937800	15680	15680	15680	15680	0
136	20241025	184700	6934937800	15680	15680	15680	15680	0
137	20241025	184600	6934937800	15680	15680	15680	15680	0
138	20241025	184500	6934937800	15680	15680	15680	15680	0
139	20241025	184400	6934937800	15680	15680	15680	15680	0
140	20241025	184300	6934937800	15680	15680	15680	15680	0
141	20241025	184200	6934937800	15680	15680	15680	15680	0
142	20241025	184100	6934937800	15680	15680	15680	15680	0
143	20241025	184000	6934937800	15680	15680	15680	15680	0
144	20241025	183900	6934937800	15680	15680	15680	15680	0
145	20241025	183800	6934937800	15680	15680	15680	15680	0
146	20241025	183700	6934937800	15680	15680	15680	15680	0
147	20241025	183600	6934937800	15680	15680	15680	15680	0
148	20241025	183500	6934937800	15680	15680	15680	15680	0
149	20241025	183400	6934937800	15680	15680	15680	15680	0
150	20241025	183300	6934937800	15680	15680	15680	15680	0
151	20241025	183200	6934937800	15680	15680	15680	15680	0
152	20241025	183100	6934937800	15680	15680	15680	15680	4450
153	20241025	183000	6934937800	15680	15680	15680	15680	0
154	20241025	182900	6934937800	15680	15680	15680	15680	0
155	20241025	182800	6934937800	15680	15680	15680	15680	0
156	20241025	182700	6934937800	15680	15680	15680	15680	0
157	20241025	182600	6934937800	15680	15680	15680	15680	0
158	20241025	182500	6934937800	15680	15680	15680	15680	0
159	20241025	182400	6934937800	15680	15680	15680	15680	0
160	20241025	182300	6934937800	15680	15680	15680	15680	0
161	20241025	182200	6934937800	15680	15680	15680	15680	0
162	20241025	182100	6934937800	15680	15680	15680	15680	0
163	20241025	182000	6934937800	15680	15680	15680	15680	0
164	20241025	181900	6934937800	15680	15680	15680	15680	0
165	20241025	181800	6934937800	15680	15680	15680	15680	0
166	20241025	181700	6934937800	15680	15680	15680	15680	0
167	20241025	181600	6934937800	15680	15680	15680	15680	0
168	20241025	181500	6934937800	15680	15680	15680	15680	0
169	20241025	181400	6934937800	15680	15680	15680	15680	0
170	20241025	181300	6934937800	15680	15680	15680	15680	0
171	20241025	181200	6934937800	15680	15680	15680	15680	0
172	20241025	181100	6934937800	15680	15680	15680	15680	0
173	20241025	181000	6934937800	15680	15680	15680	15680	0
174	20241025	180900	6934937800	15680	15680	15680	15680	0
175	20241025	180800	6934937800	15680	15680	15680	15680	0
176	20241025	180700	6934937800	15680	15680	15680	15680	0
177	20241025	180600	6934937800	15680	15680	15680	15680	0
178	20241025	180500	6934937800	15680	15680	15680	15680	0
179	20241025	180400	6934937800	15680	15680	15680	15680	0
180	20241025	180300	6934937800	15680	15680	15680	15680	0
181	20241025	180200	6934937800	15680	15680	15680	15680	0
182	20241025	180100	6934937800	15680	15680	15680	15680	4450
183	20241025	180000	6934937800	15680	15680	15680	15680	0
184	20241025	175900	6934937800	15680	15680	15680	15680	0
185	20241025	175800	6934937800	15680	15680	15680	15680	0
186	20241025	175700	6934937800	15680	15680	15680	15680	0
187	20241025	175600	6934937800	15680	15680	15680	15680	0
188	20241025	175500	6934937800	15680	15680	15680	15680	0
189	20241025	175400	6934937800	15680	15680	15680	15680	0
190	20241025	175300	6934937800	15680	15680	15680	15680	0
191	20241025	175200	6934937800	15680	15680	15680	15680	0
192	20241025	175100	6934937800	15680	15680	15680	15680	0
193	20241025	175000	6934937800	15680	15680	15680	15680	0
194	20241025	174900	6934937800	15680	15680	15680	15680	0
195	20241025	174800	6934937800	15680	15680	15680	15680	0
196	20241025	174700	6934937800	15680	15680	15680	15680	0
197	20241025	174600	6934937800	15680	15680	15680	15680	0
198	20241025	174500	6934937800	15680	15680	15680	15680	0
199	20241025	174400	6934937800	15680	15680	15680	15680	0
200	20241025	174300	6934937800	15680	15680	15680	15680	0
201	20241025	174200	6934937800	15680	15680	15680	15680	0
202	20241025	174100	6934937800	15680	15680	15680	15680	0
203	20241025	174000	6934937800	15680	15680	15680	15680	0
204	20241025	173900	6934937800	15680	15680	15680	15680	0
205	20241025	173800	6934937800	15680	15680	15680	15680	0
206	20241025	173700	6934937800	15680	15680	15680	15680	0
207	20241025	173600	6934937800	15680	15680	15680	15680	0
208	20241025	173500	6934937800	15680	15680	15680	15680	0
209	20241025	173400	6934937800	15680	15680	15680	15680	0
210	20241025	173300	6934937800	15680	15680	15680	15680	0
211	20241025	173200	6934937800	15680	15680	15680	15680	0
212	20241025	173100	6934937800	15680	15680	15680	15680	4450
213	20241025	173000	6934937800	15680	15680	15680	15680	0
214	20241025	172900	6934937800	15680	15680	15680	15680	0
215	20241025	172800	6934937800	15680	15680	15680	15680	0
216	20241025	172700	6934937800	15680	15680	15680	15680	0
217	20241025	172600	6934937800	15680	15680	15680	15680	0
218	20241025	172500	6934937800	15680	15680	15680	15680	0
219	20241025	172400	6934937800	15680	15680	15680	15680	0
220	20241025	172300	6934937800	15680	15680	15680	15680	0
221	20241025	172200	6934937800	15680	15680	15680	15680	0
222	20241025	172100	6934937800	15680	15680	15680	15680	0
223	20241025	172000	6934937800	15680	15680	15680	15680	0
224	20241025	171900	6934937800	15680	15680	15680	15680	0
225	20241025	171800	6934937800	15680	15680	15680	15680	0
226	20241025	171700	6934937800	15680	15680	15680	15680	0
227	20241025	171600	6934937800	15680	15680	15680	15680	0
228	20241025	171500	6934937800	15680	15680	15680	15680	0
229	20241025	171400	6934937800	15680	15680	15680	15680	0
230	20241025	171300	6934937800	15680	15680	15680	15680	0
231	20241025	171200	6934937800	15680	15680	15680	15680	0
232	20241025	171100	6934937800	15680	15680	15680	15680	0
233	20241025	171000	6934937800	15680	15680	15680	15680	0
234	20241025	170900	6934937800	15680	15680	15680	15680	0
235	20241025	170800	6934937800	15680	15680	15680	15680	0
236	20241025	170700	6934937800	15680	15680	15680	15680	0
237	20241025	170600	6934937800	15680	15680	15680	15680	0
238	20241025	170500	6934937800	15680	15680	15680	15680	0
239	20241025	170400	6934937800	15680	15680	15680	15680	0
240	20241025	170300	6934937800	15680	15680	15680	15680	0
241	20241025	170200	6934937800	15680	15680	15680	15680	0
242	20241025	170100	6934937800	15680	15680	15680	15680	4450
243	20241025	170000	6934937800	15680	15680	15680	15680	0
244	20241025	165900	6934937800	15680	15680	15680	15680	0
245	20241025	165800	6934937800	15680	15680	15680	15680	0
246	20241025	165700	6934937800	15680	15680	15680	15680	0
247	20241025	165600	6934937800	15680	15680	15680	15680	0
248	20241025	165500	6934937800	15680	15680	15680	15680	0
249	20241025	165400	6934937800	15680	15680	15680	15680	0
250	20241025	165300	6934937800	15680	15680	15680	15680	0
251	20241025	165200	6934937800	15680	15680	15680	15680	0
252	20241025	165100	6934937800	15680	15680	15680	15680	0
253	20241025	165000	6934937800	15680	15680	15680	15680	0
254	20241025	164900	6934937800	15680	15680	15680	15680	0
255	20241025	164800	6934937800	15680	15680	15680	15680	0
256	20241025	164700	6934937800	15680	15680	15680	15680	0
257	20241025	164600	6934937800	15680	15680	15680	15680	0
258	20241025	164500	6934937800	15680	15680	15680	15680	0
259	20241025	164400	6934937800	15680	15680	15680	15680	0
260	20241025	164300	6934937800	15680	15680	15680	15680	0
261	20241025	164200	6934937800	15680	15680	15680	15680	0
262	20241025	164100	6934937800	15680	15680	15680	15680	0
263	20241025	164000	6934937800	15680	15680	15680	15680	0
264	20241025	163900	6934937800	15680	15680	15680	15680	0
265	20241025	163800	6934937800	15680	15680	15680	15680	0
266	20241025	163700	6934937800	15680	15680	15680	15680	0
267	20241025	163600	6934937800	15680	15680	15680	15680	0
268	20241025	163500	6934937800	15680	15680	15680	15680	0
269	20241025	163400	6934937800	15680	15680	15680	15680	0
270	20241025	163300	6934937800	15680	15680	15680	15680	0
271	20241025	163200	6934937800	15680	15680	15680	15680	0
272	20241025	163100	6934937800	15680	15680	15680	15680	4450
273	20241025	163000	6934937800	15680	15680	15680	15680	0
274	20241025	162900	6934937800	15680	15680	15680	15680	0
275	20241025	162800	6934937800	15680	15680	15680	15680	0
276	20241025	162700	6934937800	15680	15680	15680	15680	0
277	20241025	162600	6934937800	15680	15680	15680	15680	0
278	20241025	162500	6934937800	15680	15680	15680	15680	0
279	20241025	162400	6934937800	15680	15680	15680	15680	0
280	20241025	162300	6934937800	15680	15680	15680	15680	0
281	20241025	162200	6934937800	15680	15680	15680	15680	0
282	20241025	162100	6934937800	15680	15680	15680	15680	0
283	20241025	162000	6934937800	15680	15680	15680	15680	0
284	20241025	161900	6934937800	15680	15680	15680	15680	0
285	20241025	161800	6934937800	15680	15680	15680	15680	0
286	20241025	161700	6934937800	15680	15680	15680	15680	0
287	20241025	161600	6934937800	15680	15680	15680	15680	0
288	20241025	161500	6934937800	15680	15680	15680	15680	0
289	20241025	161400	6934937800	15680	15680	15680	15680	0
290	20241025	161300	6934937800	15680	15680	15680	15680	0
291	20241025	161200	6934937800	15680	15680	15680	15680	0
292	20241025	161100	6934937800	15680	15680	15680	15680	0
293	20241025	161000	6934937800	15680	15680	15680	15680	0
294	20241025	160900	6934937800	15680	15680	15680	15680	0
295	20241025	160800	6934937800	15680	15680	15680	15680	0
296	20241025	160700	6934937800	15680	15680	15680	15680	0
297	20241025	160600	6934937800	15680	15680	15680	15680	0
298	20241025	160500	6934937800	15680	15680	15680	15680	0
299	20241025	160400	6934937800	15680	15680	15680	15680	0
300	20241025	160300	6934937800	15680	15680	15680	15680	0
301	20241025	160200	6934937800	15680	15680	15680	15680	0
302	20241025	160100	6934937800	15680	15680	15680	15680	4450
303	20241025	160000	6934937800	15680	15680	15680	15680	0
304	20241025	155900	6934937800	15680	15680	15680	15680	0
305	20241025	155800	6934937800	15680	15680	15680	15680	0
306	20241025	155700	6934937800	15680	15680	15680	15680	0
307	20241025	155600	6934937800	15680	15680	15680	15680	0
308	20241025	155500	6934937800	15680	15680	15680	15680	0
309	20241025	155400	6934937800	15680	15680	15680	15680	0
310	20241025	155300	6934937800	15680	15680	15680	15680	0
311	20241025	155200	6934937800	15680	15680	15680	15680	0
312	20241025	155100	6934937800	15680	15680	15680	15680	0
313	20241025	155000	6934937800	15680	15680	15680	15680	0
314	20241025	154900	6934937800	15680	15680	15680	15680	0
315	20241025	154800	6934937800	15680	15680	15680	15680	0
316	20241025	154700	6934937800	15680	15680	15680	15680	0
317	20241025	154600	6934937800	15680	15680	15680	15680	0
318	20241025	154500	6934937800	15680	15680	15680	15680	0
319	20241025	154400	6934937800	15680	15680	15680	15680	0
320	20241025	154300	6934937800	15680	15680	15680	15680	0
321	20241025	154200	6934937800	15680	15680	15680	15680	0
322	20241025	154100	6934937800	15680	15680	15680	15680	0
323	20241025	154000	6934937800	15680	15680	15680	15680	0
324	20241025	153900	6934937800	15680	15680	15680	15680	0
325	20241025	153800	6934937800	15680	15680	15680	15680	0
326	20241025	153700	6934937800	15680	15680	15680	15680	0
327	20241025	153600	6934937800	15680	15680	15680	15680	0
328	20241025	153500	6934937800	15680	15680	15680	15680	0
329	20241025	153400	6934937800	15680	15680	15680	15680	0
330	20241025	153300	6934937800	15680	15680	15680	15680	0
331	20241025	153200	6934937800	15680	15680	15680	15680	0
332	20241025	153100	6934937800	15680	15680	15680	15680	4450
333	20241025	153000	6934937800	15680	15680	15680	15680	4450
334	20241025	152900	6865161800	15820	15820	15820	15820	0
335	20241025	152800	6865161800	15820	15820	15820	15820	0
336	20241025	152700	6865161800	15820	15820	15820	15820	0
337	20241025	152600	6865161800	15820	15820	15820	15820	0
338	20241025	152500	6865161800	15820	15820	15820	15820	0
339	20241025	152400	6865161800	15820	15820	15820	15820	0
340	20241025	152300	6865161800	15820	15820	15820	15820	0
341	20241025	152200	6865161800	15820	15820	15820	15820	0
342	20241025	152100	6865161800	15820	15820	15820	15820	0
343	20241025	152000	6865161800	15820	15820	15820	15820	0
344	20241025	151900	6865161800	15820	15810	15830	15810	395
345	20241025	151800	6858910590	15830	15860	15860	15830	797
346	20241025	151700	6846282540	15860	15880	15880	15850	160
347	20241025	151600	6843744280	15880	15870	15880	15870	189
348	20241025	151500	6840744330	15870	15860	15870	15860	625
349	20241025	151400	6830826180	15870	15870	15870	15860	168
350	20241025	151300	6828161070	15870	15840	15870	15830	141
351	20241025	151200	6825928690	15870	15850	15870	15840	627
352	20241025	151100	6815990930	15850	15840	15850	15810	235
353	20241025	151000	6812269440	15840	15850	15850	15840	127
354	20241025	150900	6810257320	15850	15820	15850	15810	111
355	20241025	150800	6808501840	15850	15850	15850	15850	23
356	20241025	150700	6808137290	15810	15850	15850	15810	328
357	20241025	150600	6802948790	15810	15820	15850	15810	479
358	20241025	150500	6795370920	15830	15810	15830	15810	54
359	20241025	150400	6794516420	15810	15840	15850	15810	489
360	20241025	150300	6786776210	15870	15870	15870	15870	37
361	20241025	150200	6786189020	15820	15880	15880	15820	148
362	20241025	150100	6783847100	15810	15810	15810	15810	24
363	20241025	150000	6783467660	15880	15880	15880	15880	292
364	20241025	145900	6778830700	15880	15860	15890	15860	1144
365	20241025	145800	6760665440	15860	15830	15860	15800	1798
366	20241025	145700	6732253020	15870	15870	15880	15870	131
367	20241025	145600	6730173910	15870	15830	15880	15830	1266
368	20241025	145500	6710086460	15810	15810	15830	15810	602
369	20241025	145400	6700568660	15820	15820	15830	15820	93
370	20241025	145300	6699097310	15820	15850	15850	15810	1008
371	20241025	145200	6683148230	15860	15860	15860	15860	178
372	20241025	145100	6680325150	15840	15840	15840	15840	53
373	20241025	145000	6679485630	15840	15840	15860	15840	170
374	20241025	144900	6676792180	15840	15840	15840	15830	255
375	20241025	144800	6672753570	15820	15840	15840	15820	87
376	20241025	144700	6671375670	15840	15850	15850	15820	181
377	20241025	144600	6668509840	15860	15880	15880	15860	118
378	20241025	144500	6666638120	15880	15880	15880	15880	69
379	20241025	144400	6665542400	15880	15890	15890	15880	94
380	20241025	144300	6664049500	15890	15890	15890	15890	84
381	20241025	144200	6662714740	15870	15890	15890	15870	59
382	20241025	144100	6661778330	15900	15900	15900	15890	114
383	20241025	144000	6659966250	15900	15890	15900	15890	109
384	20241025	143900	6658233210	15890	15830	15890	15830	459
385	20241025	143800	6650963700	15830	15900	15900	15830	440
386	20241025	143700	6643987520	15900	15900	15900	15900	142
387	20241025	143600	6641729720	15900	15890	15900	15890	16
388	20241025	143500	6641475400	15890	15890	15900	15890	105
389	20241025	143400	6639806820	15890	15900	15900	15890	83
390	20241025	143300	6638487190	15910	15930	15940	15910	491
391	20241025	143200	6630669870	15940	15940	15950	15940	90
392	20241025	143100	6629235130	15950	15940	15950	15940	260
393	20241025	143000	6625089760	15940	15920	15940	15920	451
394	20241025	142900	6617909560	15910	15910	15910	15870	45
395	20241025	142800	6617194730	15920	15920	15930	15920	19
396	20241025	142700	6616892210	15910	15860	15910	15860	113
397	20241025	142600	6615095280	15860	15880	15880	15830	17
398	20241025	142500	6614825560	15830	15840	15910	15830	379
399	20241025	142400	6608825420	15830	15820	15910	15820	241
400	20241025	142300	6605009610	15830	15830	15830	15820	460
401	20241025	142200	6597731330	15840	15840	15840	15830	33
402	20241025	142100	6597208620	15840	15840	15840	15840	22
403	20241025	142000	6596860140	15850	15850	15850	15850	18
404	20241025	141900	6596574840	15850	15830	15850	15820	721
405	20241025	141800	6585165560	15830	15850	15850	15830	677
406	20241025	141700	6574447150	15830	15830	15830	15830	0
407	20241025	141600	6574447150	15830	15860	15860	15830	1321
408	20241025	141500	6553509280	15850	15860	15860	15850	320
409	20241025	141400	6548437140	15860	15870	15870	15860	223
410	20241025	141300	6544900350	15850	15890	15900	15850	919
411	20241025	141200	6530320560	15900	15910	15910	15900	85
412	20241025	141100	6528968750	15910	15900	15910	15880	137
413	20241025	141000	6526790950	15900	15900	15900	15890	327
414	20241025	140900	6521593510	15900	15900	15910	15900	2394
415	20241025	140800	6483528810	15910	15900	15910	15900	503
416	20241025	140700	6475530340	15900	15910	15910	15900	62
417	20241025	140600	6474544030	15910	15900	15910	15900	347
418	20241025	140500	6469023320	15910	15910	15910	15900	177
419	20241025	140400	6466208190	15910	15910	15910	15900	405
420	20241025	140300	6459768640	15900	15910	15910	15900	798
421	20241025	140200	6447078220	15910	15920	15920	15910	708
422	20241025	140100	6435813860	15920	15930	15950	15920	288
423	20241025	140000	6431227560	15920	15920	15930	15920	310
424	20241025	135900	6426292240	15920	15940	15940	15920	1555
425	20241025	135800	6401530890	15950	15950	15950	15930	228
426	20241025	135700	6397896810	15980	15980	15980	15950	89
427	20241025	135600	6396475400	15980	15970	15980	15970	199
428	20241025	135500	6393297260	15970	15980	15980	15950	16
429	20241025	135400	6393041870	15950	16000	16000	15950	173
430	20241025	135300	6390278740	16000	15950	16000	15950	31
431	20241025	135200	6389783720	15950	15980	15980	15940	1195
432	20241025	135100	6370720410	15980	16000	16000	15980	297
433	20241025	135000	6365971870	15990	16010	16010	15990	66
434	20241025	134900	6364915830	16010	16000	16010	16000	11
435	20241025	134800	6364739820	16000	16020	16020	16000	231
436	20241025	134700	6361040220	16030	16030	16030	16020	850
437	20241025	134600	6347422580	16030	16020	16030	16010	101
438	20241025	134500	6345805330	16030	16020	16030	16020	21
439	20241025	134400	6345468710	16030	16030	16030	16030	6
440	20241025	134300	6345372530	16030	16020	16030	16000	74
441	20241025	134200	6344187190	16020	16030	16030	16020	222
442	20241025	134100	6340630550	16020	16010	16020	16000	96
443	20241025	134000	6339092690	16040	16040	16040	16040	8
444	20241025	133900	6338964370	16040	16000	16040	16000	49
445	20241025	133800	6338178490	15980	16040	16040	15980	47
446	20241025	133700	6337426760	16030	16030	16030	16030	86
447	20241025	133600	6336048180	16030	16030	16030	15980	75
448	20241025	133500	6334847310	15970	16030	16030	15970	137
449	20241025	133400	6332657570	16030	16030	16030	16030	5
450	20241025	133300	6332577420	16030	16040	16040	16030	48
451	20241025	133200	6331807690	16040	16000	16040	16000	334
452	20241025	133100	6326461400	16010	16020	16020	16010	138
453	20241025	133000	6324251990	16020	16000	16020	16000	15
454	20241025	132900	6324011830	16000	16000	16000	15960	263
455	20241025	132800	6319813010	16000	15970	16000	15960	398
456	20241025	132700	6313452130	15980	15950	15980	15950	104
457	20241025	132600	6311792010	15950	15990	15990	15950	235
458	20241025	132500	6308037690	15970	15990	15990	15970	71
459	20241025	132400	6306902500	15990	16000	16000	15990	30
460	20241025	132300	6306422520	16000	15990	16000	15980	21
461	20241025	132200	6306086650	16000	16000	16000	16000	22
462	20241025	132100	6305734650	16000	16010	16020	15990	856
463	20241025	132000	6292038570	16010	16050	16050	16010	39
464	20241025	131900	6291413820	16020	16050	16050	16020	203
465	20241025	131800	6288161490	16050	16040	16050	16030	944
466	20241025	131700	6273023520	16040	16030	16040	16030	148
467	20241025	131600	6270650620	16030	16040	16040	16030	20
468	20241025	131500	6270329940	16040	16040	16040	16040	20
469	20241025	131400	6270009140	16030	16040	16040	16030	201
470	20241025	131300	6266785400	16030	16040	16040	16030	15
471	20241025	131200	6266544830	16040	16040	16040	16030	132
472	20241025	131100	6264427620	16030	16010	16030	16010	202
473	20241025	131000	6261190870	16020	16000	16020	15990	85
474	20241025	130900	6259830850	15990	16000	16000	15990	141
475	20241025	130800	6257574880	15980	15980	15980	15980	101
476	20241025	130700	6255960900	15980	16000	16000	15980	86
477	20241025	130600	6254585040	16010	16010	16010	16010	0
478	20241025	130500	6254585040	16010	16020	16020	16010	18
479	20241025	130400	6254296750	16020	16020	16020	16020	9
480	20241025	130300	6254152570	15930	16000	16020	15910	124
481	20241025	130200	6252172850	15910	15930	16000	15910	7
482	20241025	130100	6252061340	15910	15950	16020	15900	1058
483	20241025	130000	6235226710	15950	16000	16000	15950	744
484	20241025	125900	6223340940	16000	16050	16050	16000	1572
485	20241025	125800	6198183260	16050	16050	16050	16050	29
486	20241025	125700	6197717810	16050	16050	16050	16000	1182
487	20241025	125600	6178790390	16050	16040	16050	16040	29
488	20241025	125500	6178325170	16040	16040	16040	16030	954
489	20241025	125400	6163029550	16040	16050	16060	16040	286
490	20241025	125300	6158441690	16050	16050	16060	16050	721
491	20241025	125200	6146869550	16050	16060	16060	16050	115
492	20241025	125100	6145023230	16060	16060	16070	16060	111
493	20241025	125000	6143240550	16050	16090	16090	16050	483
494	20241025	124900	6135482120	16090	16090	16090	16090	8
495	20241025	124800	6135353400	16070	16060	16070	16060	4
496	20241025	124700	6135289130	16070	16070	16100	16060	136
497	20241025	124600	6133101530	16060	16090	16090	16050	291
498	20241025	124500	6128427590	16130	16060	16130	16060	49
499	20241025	124400	6127637290	16130	16060	16130	16050	150
500	20241025	124300	6125227850	16050	16080	16080	16050	1194
501	20241025	124200	6106055900	16060	16070	16070	16060	1135
502	20241025	124100	6087825840	16150	16110	16150	16080	958
503	20241025	124000	6072413880	16100	16120	16150	16100	122
504	20241025	123900	6070448800	16100	16140	16140	16100	84
505	20241025	123800	6069095890	16100	16100	16100	16100	1
506	20241025	123700	6069079790	16200	16120	16200	16100	201
507	20241025	123600	6065838850	16110	16100	16110	16100	108
508	20241025	123500	6064099470	16200	16150	16200	16150	20
509	20241025	123400	6063776300	16070	16120	16150	16070	358
510	20241025	123300	6058012290	16070	16090	16090	16070	1922
511	20241025	123200	6027096920	16090	16090	16100	16090	263
512	20241025	123100	6022865190	16100	16110	16120	16100	978
513	20241025	123000	6007115850	16120	16120	16120	16120	712
514	20241025	122900	5995638410	16120	16130	16130	16110	361
515	20241025	122800	5989817590	16140	16150	16150	16140	272
516	20241025	122700	5985427000	16150	16150	16150	16150	59
517	20241025	122600	5984474150	16150	16150	16150	16150	13
518	20241025	122500	5984264200	16150	16150	16190	16140	309
519	20241025	122400	5979273780	16150	16160	16160	16150	1148
520	20241025	122300	5960731450	16160	16210	16210	16160	913
521	20241025	122200	5945950010	16210	16210	16210	16210	5
522	20241025	122100	5945868960	16240	16190	16240	16190	147
523	20241025	122000	5943487440	16200	16200	16200	16200	23
524	20241025	121900	5943114840	16200	16170	16200	16160	1092
525	20241025	121800	5925465660	16190	16200	16200	16180	249
526	20241025	121700	5921434660	16200	16200	16200	16200	28
527	20241025	121600	5920981060	16200	16220	16230	16200	638
528	20241025	121500	5910638880	16230	16220	16230	16220	110
529	20241025	121400	5908854470	16230	16220	16230	16220	57
530	20241025	121300	5907929730	16220	16250	16250	16220	58
531	20241025	121200	5906987750	16250	16230	16250	16220	78
532	20241025	121100	5905720860	16240	16260	16260	16240	732
533	20241025	121000	5893826020	16250	16270	16270	16250	372
534	20241025	120900	5887780660	16270	16300	16300	16250	1388
535	20241025	120800	5865186240	16330	16360	16360	16300	5189
536	20241025	120700	5780483380	16350	16380	16380	16350	574
537	20241025	120600	5771090080	16380	16390	16390	16380	28
538	20241025	120500	5770631420	16390	16390	16390	16390	62
539	20241025	120400	5769615240	16380	16390	16390	16380	32
540	20241025	120300	5769090780	16390	16390	16390	16390	103
541	20241025	120200	5767402610	16400	16390	16400	16390	70
542	20241025	120100	5766254640	16400	16390	16400	16370	515
543	20241025	120000	5757816280	16400	16400	16400	16400	63
544	20241025	115900	5756783080	16400	16400	16400	16400	1
545	20241025	115800	5756766680	16400	16400	16400	16400	31
546	20241025	115700	5756258280	16400	16400	16400	16390	251
547	20241025	115600	5752143880	16390	16400	16400	16390	101
548	20241025	115500	5750488480	16390	16360	16390	16360	207
549	20241025	115400	5747097430	16370	16370	16370	16370	43
550	20241025	115300	5746393520	16350	16360	16360	16350	27
551	20241025	115200	5745952060	16350	16370	16370	16350	57
552	20241025	115100	5745019930	16340	16350	16350	16340	179
553	20241025	115000	5742093470	16340	16350	16350	16340	343
554	20241025	114900	5736485800	16350	16380	16380	16350	449
555	20241025	114800	5729139950	16380	16380	16380	16370	36
556	20241025	114700	5728550420	16390	16390	16390	16390	7
557	20241025	114600	5728435690	16390	16390	16390	16370	83
558	20241025	114500	5727075600	16390	16400	16400	16390	11
559	20241025	114400	5726895220	16360	16370	16370	16350	349
560	20241025	114300	5721186610	16360	16390	16400	16360	267
561	20241025	114200	5716813200	16390	16400	16400	16390	11
562	20241025	114100	5716632820	16370	16380	16380	16370	8
563	20241025	114000	5716501850	16400	16360	16400	16360	46
564	20241025	113900	5715749250	16350	16400	16400	16350	398
565	20241025	113800	5709239400	16360	16400	16410	16360	577
566	20241025	113700	5699794410	16390	16390	16390	16370	319
567	20241025	113600	5694568660	16390	16460	16460	16390	160
568	20241025	113500	5691941640	16460	16460	16460	16460	9
569	20241025	113400	5691793500	16450	16430	16450	16400	453
570	20241025	113300	5684358630	16450	16460	16460	16450	12
571	20241025	113200	5684161120	16450	16430	16460	16420	67
572	20241025	113100	5683059070	16410	16420	16430	16410	187
573	20241025	113000	5679989960	16440	16440	16450	16440	2397
574	20241025	112900	5640559710	16430	16430	16450	16430	537
575	20241025	112800	5631733400	16430	16420	16430	16410	515
576	20241025	112700	5623276890	16430	16430	16430	16430	0
577	20241025	112600	5623276890	16430	16430	16430	16430	0
578	20241025	112500	5623276890	16430	16400	16430	16390	537
579	20241025	112400	5614462210	16410	16380	16410	16360	145
580	20241025	112300	5612086780	16380	16380	16380	16380	1
581	20241025	112200	5612070400	16360	16400	16430	16360	94
582	20241025	112100	5610529430	16440	16440	16440	16400	2427
583	20241025	112000	5570679390	16440	16430	16450	16430	43
584	20241025	111900	5569972760	16430	16450	16450	16430	254
585	20241025	111800	5565795040	16460	16450	16460	16430	622
586	20241025	111700	5555568730	16460	16450	16460	16450	99
587	20241025	111600	5553939700	16430	16470	16470	16420	154
588	20241025	111500	5551409790	16480	16470	16480	16460	880
589	20241025	111400	5536917830	16460	16390	16460	16390	2738
590	20241025	111300	5491960550	16400	16370	16400	16360	503
591	20241025	111200	5483717920	16370	16390	16390	16360	47
592	20241025	111100	5482948560	16380	16390	16390	16380	31
593	20241025	111000	5482440670	16400	16380	16400	16380	120
594	20241025	110900	5480474910	16380	16360	16380	16360	363
595	20241025	110800	5474535970	16380	16360	16380	16360	199
596	20241025	110700	5471280030	16360	16390	16390	16350	582
597	20241025	110600	5461758050	16390	16390	16390	16390	58
598	20241025	110500	5460807430	16360	16380	16380	16360	25
599	20241025	110400	5460398170	16360	16380	16380	16360	498
600	20241025	110300	5452250450	16400	16400	16400	16400	145
601	20241025	110200	5449872450	16400	16370	16400	16360	341
602	20241025	110100	5444285110	16360	16370	16370	16360	154
603	20241025	110000	5441764290	16370	16380	16380	16370	101
604	20241025	105900	5440110820	16370	16350	16380	16350	474
605	20241025	105800	5432353040	16350	16350	16350	16350	356
606	20241025	105700	5426532440	16360	16380	16380	16360	106
607	20241025	105600	5424798140	16380	16380	16390	16380	156
608	20241025	105500	5422242690	16380	16400	16400	16380	51
609	20241025	105400	5421406720	16400	16380	16400	16380	49
610	20241025	105300	5420604040	16390	16390	16390	16390	220
611	20241025	105200	5416998240	16390	16380	16390	16380	131
612	20241025	105100	5414852280	16380	16390	16400	16380	347
613	20241025	105000	5409163160	16390	16430	16430	16390	449
614	20241025	104900	5401800410	16430	16420	16430	16420	128
615	20241025	104800	5399698430	16420	16420	16420	16420	30
616	20241025	104700	5399205830	16400	16420	16420	16380	10
617	20241025	104600	5399041770	16430	16380	16430	16380	38
618	20241025	104500	5398418420	16370	16360	16370	16360	171
619	20241025	104400	5395620380	16360	16370	16370	16360	97
620	20241025	104300	5394032860	16360	16410	16410	16360	85
621	20241025	104200	5392639830	16400	16400	16400	16400	1
622	20241025	104100	5392623430	16460	16470	16470	16450	608
623	20241025	104000	5382620410	16470	16470	16470	16470	50
624	20241025	103900	5381796910	16470	16400	16480	16400	2111
625	20241025	103800	5347082360	16400	16360	16400	16350	972
626	20241025	103700	5331159480	16380	16380	16380	16380	48
627	20241025	103600	5330373240	16400	16340	16400	16340	22
628	20241025	103500	5330013220	16340	16360	16370	16340	1480
629	20241025	103400	5305818010	16360	16390	16390	16360	287
630	20241025	103300	5301121610	16360	16360	16360	16350	406
631	20241025	103200	5294480270	16360	16350	16370	16350	261
632	20241025	103100	5290210810	16350	16340	16350	16310	1379
633	20241025	103000	5267693920	16340	16410	16420	16340	2031
634	20241025	102900	5234489480	16410	16410	16410	16410	6
635	20241025	102800	5234391020	16420	16370	16420	16360	661
636	20241025	102700	5223571010	16370	16430	16430	16370	369
637	20241025	102600	5217510350	16440	16370	16440	16370	924
638	20241025	102500	5202344550	16360	16380	16390	16360	1366
639	20241025	102400	5179990670	16390	16380	16390	16370	53
640	20241025	102300	5179122160	16370	16400	16400	16370	274
641	20241025	102200	5174633600	16390	16400	16410	16390	315
642	20241025	102100	5169467610	16410	16420	16420	16410	157
643	20241025	102000	5166890920	16420	16430	16430	16420	29
644	20241025	101900	5166414540	16430	16400	16430	16400	263
645	20241025	101800	5162099580	16400	16380	16430	16380	1313
646	20241025	101700	5140551160	16370	16400	16400	16360	67
647	20241025	101600	5139454510	16400	16460	16460	16400	727
648	20241025	101500	5127500460	16460	16470	16470	16460	134
649	20241025	101400	5125293600	16470	16480	16480	16430	36
650	20241025	101300	5124701730	16470	16420	16470	16420	373
651	20241025	101200	5118563600	16450	16450	16450	16420	248
652	20241025	101100	5114484130	16460	16400	16460	16400	72
653	20241025	101000	5113299070	16400	16340	16410	16340	429
654	20241025	100900	5106271670	16360	16380	16380	16360	173
655	20241025	100800	5103440240	16360	16340	16380	16340	520
656	20241025	100700	5094925810	16340	16400	16400	16340	169
657	20241025	100600	5092161340	16360	16340	16370	16340	882
658	20241025	100500	5077740490	16350	16340	16350	16340	579
659	20241025	100400	5068275140	16340	16400	16400	16340	123
660	20241025	100300	5066264750	16400	16490	16490	16300	3776
661	20241025	100200	5004597480	16490	16470	16510	16470	1431
662	20241025	100100	4980998510	16480	16430	16500	16430	2047
663	20241025	100000	4947287190	16430	16400	16460	16370	1923
664	20241025	095900	4915707980	16400	16370	16400	16370	679
665	20241025	095800	4904582840	16380	16370	16380	16350	925
666	20241025	095700	4889449620	16360	16350	16360	16290	883
667	20241025	095600	4875032130	16360	16320	16370	16320	943
668	20241025	095500	4859613190	16320	16390	16400	16320	916
669	20241025	095400	4844610150	16390	16130	16400	16130	3652
670	20241025	095300	4785158580	16130	16120	16140	16120	26
671	20241025	095200	4784739200	16130	16160	16160	16120	85
672	20241025	095100	4783367450	16100	16080	16100	16050	1620
673	20241025	095000	4757345650	16090	16100	16100	16080	1013
674	20241025	094900	4741046530	16100	16100	16110	16100	1546
675	20241025	094800	4716153730	16100	16110	16160	16100	827
676	20241025	094700	4702836890	16110	16130	16130	16110	1770
677	20241025	094600	4674318900	16150	16160	16160	16130	940
678	20241025	094500	4659140860	16160	16180	16190	16160	195
679	20241025	094400	4655986530	16180	16180	16190	16170	465
680	20241025	094300	4648463410	16180	16200	16200	16180	173
681	20241025	094200	4645663520	16200	16200	16200	16200	178
682	20241025	094100	4642779920	16210	16210	16220	16190	255
683	20241025	094000	4638647090	16220	16170	16220	16170	566
684	20241025	093900	4629484890	16170	16150	16220	16140	98
685	20241025	093800	4627897820	16220	16180	16220	16130	581
686	20241025	093700	4618484440	16120	16110	16160	16100	1081
687	20241025	093600	4601047220	16110	16220	16220	16110	7170
688	20241025	093500	4485096990	16210	16220	16220	16210	679
689	20241025	093400	4474088510	16220	16210	16220	16200	296
690	20241025	093300	4469290980	16210	16210	16210	16210	542
691	20241025	093200	4460505160	16210	16220	16220	16210	418
692	20241025	093100	4453728290	16210	16210	16260	16200	2334
693	20241025	093000	4415886770	16210	16190	16210	16190	886
694	20241025	092900	4401532720	16200	16260	16260	16200	2279
695	20241025	092800	4364586900	16260	16230	16260	16230	542
696	20241025	092700	4355774940	16260	16280	16280	16200	1048
697	20241025	092600	4338757810	16270	16190	16270	16190	4286
698	20241025	092500	4269227580	16190	16260	16260	16190	6730
699	20241025	092400	4160099160	16270	16320	16320	16260	998
700	20241025	092300	4143842870	16330	16270	16330	16270	2450
701	20241025	092200	4103957620	16270	16310	16320	16270	4065
702	20241025	092100	4037769250	16330	16350	16360	16310	1674
703	20241025	092000	4010428590	16350	16370	16370	16330	2671
704	20241025	091900	3966761280	16360	16320	16390	16320	1606
705	20241025	091800	3940505470	16330	16320	16370	16290	3616
706	20241025	091700	3881524480	16320	16550	16550	16310	14926
707	20241025	091600	3635886850	16550	16630	16650	16550	11899
708	20241025	091500	3438502670	16630	16690	16710	16630	2124
709	20241025	091400	3403120270	16700	16640	16700	16620	2262
710	20241025	091300	3365477100	16650	16670	16740	16650	3683
711	20241025	091200	3304098300	16660	16730	16760	16640	2595
712	20241025	091100	3260798960	16720	16600	16720	16590	5977
713	20241025	091000	3161442490	16620	16650	16690	16600	8578
714	20241025	090900	3018739240	16650	16690	16730	16650	3554
715	20241025	090800	2959450390	16690	16940	16940	16620	13540
716	20241025	090700	2732937430	16910	17020	17030	16830	14523
717	20241025	090600	2486623340	17020	16960	17090	16950	25805
718	20241025	090500	2047224840	16980	16730	16980	16730	22420
719	20241025	090400	1668325430	16680	16750	16750	16630	4795
720	20241025	090300	1588389780	16720	16680	16780	16640	8846
721	20241025	090200	1440781180	16670	16760	16810	16660	11062
722	20241025	090100	1255769200	16800	16860	16880	16640	26017
723	20241025	090000	819027760	16880	16570	16900	16560	49126