KissMeData/000240/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	183000	1571339230	16810	16810	16810	16810	3152
3	20241015	182900	1571339230	16810	16810	16810	16810	0
4	20241015	182800	1571339230	16810	16810	16810	16810	0
5	20241015	182700	1571339230	16810	16810	16810	16810	0
6	20241015	182600	1571339230	16810	16810	16810	16810	0
7	20241015	182500	1571339230	16810	16810	16810	16810	0
8	20241015	182400	1571339230	16810	16810	16810	16810	0
9	20241015	182300	1571339230	16810	16810	16810	16810	0
10	20241015	182200	1571339230	16810	16810	16810	16810	0
11	20241015	182100	1571339230	16810	16810	16810	16810	0
12	20241015	182000	1571339230	16810	16810	16810	16810	0
13	20241015	181900	1571339230	16810	16810	16810	16810	0
14	20241015	181800	1571339230	16810	16810	16810	16810	0
15	20241015	181700	1571339230	16810	16810	16810	16810	0
16	20241015	181600	1571339230	16810	16810	16810	16810	0
17	20241015	181500	1571339230	16810	16810	16810	16810	0
18	20241015	181400	1571339230	16810	16810	16810	16810	0
19	20241015	181300	1571339230	16810	16810	16810	16810	0
20	20241015	181200	1571339230	16810	16810	16810	16810	0
21	20241015	181100	1571339230	16810	16810	16810	16810	0
22	20241015	181000	1571339230	16810	16810	16810	16810	0
23	20241015	180900	1571339230	16810	16810	16810	16810	0
24	20241015	180800	1571339230	16810	16810	16810	16810	0
25	20241015	180700	1571339230	16810	16810	16810	16810	0
26	20241015	180600	1571339230	16810	16810	16810	16810	0
27	20241015	180500	1571339230	16810	16810	16810	16810	0
28	20241015	180400	1571339230	16810	16810	16810	16810	0
29	20241015	180300	1571339230	16810	16810	16810	16810	0
30	20241015	180200	1571339230	16810	16810	16810	16810	0
31	20241015	180100	1571339230	16810	16810	16810	16810	0
32	20241015	180000	1571339230	16810	16810	16810	16810	3152
33	20241015	175900	1571339230	16810	16810	16810	16810	0
34	20241015	175800	1571339230	16810	16810	16810	16810	0
35	20241015	175700	1571339230	16810	16810	16810	16810	0
36	20241015	175600	1571339230	16810	16810	16810	16810	0
37	20241015	175500	1571339230	16810	16810	16810	16810	0
38	20241015	175400	1571339230	16810	16810	16810	16810	0
39	20241015	175300	1571339230	16810	16810	16810	16810	0
40	20241015	175200	1571339230	16810	16810	16810	16810	0
41	20241015	175100	1571339230	16810	16810	16810	16810	0
42	20241015	175000	1571339230	16810	16810	16810	16810	0
43	20241015	174900	1571339230	16810	16810	16810	16810	0
44	20241015	174800	1571339230	16810	16810	16810	16810	0
45	20241015	174700	1571339230	16810	16810	16810	16810	0
46	20241015	174600	1571339230	16810	16810	16810	16810	0
47	20241015	174500	1571339230	16810	16810	16810	16810	0
48	20241015	174400	1571339230	16810	16810	16810	16810	0
49	20241015	174300	1571339230	16810	16810	16810	16810	0
50	20241015	174200	1571339230	16810	16810	16810	16810	0
51	20241015	174100	1571339230	16810	16810	16810	16810	0
52	20241015	174000	1571339230	16810	16810	16810	16810	0
53	20241015	173900	1571339230	16810	16810	16810	16810	0
54	20241015	173800	1571339230	16810	16810	16810	16810	0
55	20241015	173700	1571339230	16810	16810	16810	16810	0
56	20241015	173600	1571339230	16810	16810	16810	16810	0
57	20241015	173500	1571339230	16810	16810	16810	16810	0
58	20241015	173400	1571339230	16810	16810	16810	16810	0
59	20241015	173300	1571339230	16810	16810	16810	16810	0
60	20241015	173200	1571339230	16810	16810	16810	16810	0
61	20241015	173100	1571339230	16810	16810	16810	16810	0
62	20241015	173000	1571339230	16810	16810	16810	16810	3152
63	20241015	172900	1571339230	16810	16810	16810	16810	0
64	20241015	172800	1571339230	16810	16810	16810	16810	0
65	20241015	172700	1571339230	16810	16810	16810	16810	0
66	20241015	172600	1571339230	16810	16810	16810	16810	0
67	20241015	172500	1571339230	16810	16810	16810	16810	0
68	20241015	172400	1571339230	16810	16810	16810	16810	0
69	20241015	172300	1571339230	16810	16810	16810	16810	0
70	20241015	172200	1571339230	16810	16810	16810	16810	0
71	20241015	172100	1571339230	16810	16810	16810	16810	0
72	20241015	172000	1571339230	16810	16810	16810	16810	0
73	20241015	171900	1571339230	16810	16810	16810	16810	0
74	20241015	171800	1571339230	16810	16810	16810	16810	0
75	20241015	171700	1571339230	16810	16810	16810	16810	0
76	20241015	171600	1571339230	16810	16810	16810	16810	0
77	20241015	171500	1571339230	16810	16810	16810	16810	0
78	20241015	171400	1571339230	16810	16810	16810	16810	0
79	20241015	171300	1571339230	16810	16810	16810	16810	0
80	20241015	171200	1571339230	16810	16810	16810	16810	0
81	20241015	171100	1571339230	16810	16810	16810	16810	0
82	20241015	171000	1571339230	16810	16810	16810	16810	0
83	20241015	170900	1571339230	16810	16810	16810	16810	0
84	20241015	170800	1571339230	16810	16810	16810	16810	0
85	20241015	170700	1571339230	16810	16810	16810	16810	0
86	20241015	170600	1571339230	16810	16810	16810	16810	0
87	20241015	170500	1571339230	16810	16810	16810	16810	0
88	20241015	170400	1571339230	16810	16810	16810	16810	0
89	20241015	170300	1571339230	16810	16810	16810	16810	0
90	20241015	170200	1571339230	16810	16810	16810	16810	0
91	20241015	170100	1571339230	16810	16810	16810	16810	0
92	20241015	170000	1571339230	16810	16810	16810	16810	3152
93	20241015	165900	1571339230	16810	16810	16810	16810	0
94	20241015	165800	1571339230	16810	16810	16810	16810	0
95	20241015	165700	1571339230	16810	16810	16810	16810	0
96	20241015	165600	1571339230	16810	16810	16810	16810	0
97	20241015	165500	1571339230	16810	16810	16810	16810	0
98	20241015	165400	1571339230	16810	16810	16810	16810	0
99	20241015	165300	1571339230	16810	16810	16810	16810	0
100	20241015	165200	1571339230	16810	16810	16810	16810	0
101	20241015	165100	1571339230	16810	16810	16810	16810	0
102	20241015	165000	1571339230	16810	16810	16810	16810	0
103	20241015	164900	1571339230	16810	16810	16810	16810	0
104	20241015	164800	1571339230	16810	16810	16810	16810	0
105	20241015	164700	1571339230	16810	16810	16810	16810	0
106	20241015	164600	1571339230	16810	16810	16810	16810	0
107	20241015	164500	1571339230	16810	16810	16810	16810	0
108	20241015	164400	1571339230	16810	16810	16810	16810	0
109	20241015	164300	1571339230	16810	16810	16810	16810	0
110	20241015	164200	1571339230	16810	16810	16810	16810	0
111	20241015	164100	1571339230	16810	16810	16810	16810	0
112	20241015	164000	1571339230	16810	16810	16810	16810	0
113	20241015	163900	1571339230	16810	16810	16810	16810	0
114	20241015	163800	1571339230	16810	16810	16810	16810	0
115	20241015	163700	1571339230	16810	16810	16810	16810	0
116	20241015	163600	1571339230	16810	16810	16810	16810	0
117	20241015	163500	1571339230	16810	16810	16810	16810	0
118	20241015	163400	1571339230	16810	16810	16810	16810	0
119	20241015	163300	1571339230	16810	16810	16810	16810	0
120	20241015	163200	1571339230	16810	16810	16810	16810	0
121	20241015	163100	1571339230	16810	16810	16810	16810	0
122	20241015	163000	1571339230	16810	16810	16810	16810	3152
123	20241015	162900	1571339230	16810	16810	16810	16810	0
124	20241015	162800	1571339230	16810	16810	16810	16810	0
125	20241015	162700	1571339230	16810	16810	16810	16810	0
126	20241015	162600	1571339230	16810	16810	16810	16810	0
127	20241015	162500	1571339230	16810	16810	16810	16810	0
128	20241015	162400	1571339230	16810	16810	16810	16810	0
129	20241015	162300	1571339230	16810	16810	16810	16810	0
130	20241015	162200	1571339230	16810	16810	16810	16810	0
131	20241015	162100	1571339230	16810	16810	16810	16810	0
132	20241015	162000	1571339230	16810	16810	16810	16810	0
133	20241015	161900	1571339230	16810	16810	16810	16810	0
134	20241015	161800	1571339230	16810	16810	16810	16810	0
135	20241015	161700	1571339230	16810	16810	16810	16810	0
136	20241015	161600	1571339230	16810	16810	16810	16810	0
137	20241015	161500	1571339230	16810	16810	16810	16810	0
138	20241015	161400	1571339230	16810	16810	16810	16810	0
139	20241015	161300	1571339230	16810	16810	16810	16810	0
140	20241015	161200	1571339230	16810	16810	16810	16810	0
141	20241015	161100	1571339230	16810	16810	16810	16810	0
142	20241015	161000	1571339230	16810	16810	16810	16810	0
143	20241015	160900	1571339230	16810	16810	16810	16810	0
144	20241015	160800	1571339230	16810	16810	16810	16810	0
145	20241015	160700	1571339230	16810	16810	16810	16810	0
146	20241015	160600	1571339230	16810	16810	16810	16810	0
147	20241015	160500	1571339230	16810	16810	16810	16810	0
148	20241015	160400	1571339230	16810	16810	16810	16810	0
149	20241015	160300	1571339230	16810	16810	16810	16810	0
150	20241015	160200	1571339230	16810	16810	16810	16810	0
151	20241015	160100	1571339230	16810	16810	16810	16810	0
152	20241015	160000	1571339230	16810	16810	16810	16810	3152
153	20241015	155900	1571339230	16810	16810	16810	16810	0
154	20241015	155800	1571339230	16810	16810	16810	16810	0
155	20241015	155700	1571339230	16810	16810	16810	16810	0
156	20241015	155600	1571339230	16810	16810	16810	16810	0
157	20241015	155500	1571339230	16810	16810	16810	16810	0
158	20241015	155400	1571339230	16810	16810	16810	16810	0
159	20241015	155300	1571339230	16810	16810	16810	16810	0
160	20241015	155200	1571339230	16810	16810	16810	16810	0
161	20241015	155100	1571339230	16810	16810	16810	16810	0
162	20241015	155000	1571339230	16810	16810	16810	16810	0
163	20241015	154900	1571339230	16810	16810	16810	16810	0
164	20241015	154800	1571339230	16810	16810	16810	16810	0
165	20241015	154700	1571339230	16810	16810	16810	16810	0
166	20241015	154600	1571339230	16810	16810	16810	16810	0
167	20241015	154500	1571339230	16810	16810	16810	16810	0
168	20241015	154400	1571339230	16810	16810	16810	16810	0
169	20241015	154300	1571339230	16810	16810	16810	16810	0
170	20241015	154200	1571339230	16810	16810	16810	16810	0
171	20241015	154100	1571339230	16810	16810	16810	16810	0
172	20241015	154000	1571339230	16810	16810	16810	16810	0
173	20241015	153900	1571339230	16810	16810	16810	16810	0
174	20241015	153800	1571339230	16810	16810	16810	16810	0
175	20241015	153700	1571339230	16810	16810	16810	16810	0
176	20241015	153600	1571339230	16810	16810	16810	16810	0
177	20241015	153500	1571339230	16810	16810	16810	16810	0
178	20241015	153400	1571339230	16810	16810	16810	16810	0
179	20241015	153300	1571339230	16810	16810	16810	16810	0
180	20241015	153200	1571339230	16810	16810	16810	16810	0
181	20241015	153100	1571339230	16810	16810	16810	16810	0
182	20241015	153000	1571339230	16810	16810	16810	16810	6304
183	20241015	152900	1518354110	16810	16810	16810	16810	0
184	20241015	152800	1518354110	16810	16810	16810	16810	0
185	20241015	152700	1518354110	16810	16810	16810	16810	0
186	20241015	152600	1518354110	16810	16810	16810	16810	0
187	20241015	152500	1518354110	16810	16810	16810	16810	0
188	20241015	152400	1518354110	16810	16810	16810	16810	0
189	20241015	152300	1518354110	16810	16810	16810	16810	0
190	20241015	152200	1518354110	16810	16810	16810	16810	0
191	20241015	152100	1518354110	16810	16810	16810	16810	0
192	20241015	152000	1518354110	16810	16810	16810	16810	0
193	20241015	151900	1518354110	16810	16810	16810	16800	266
194	20241015	151800	1513884030	16810	16820	16820	16810	269
195	20241015	151700	1509362060	16820	16810	16820	16810	10
196	20241015	151600	1509193890	16820	16810	16820	16800	391
197	20241015	151500	1502621090	16810	16790	16810	16790	146
198	20241015	151400	1500168150	16800	16790	16800	16790	146
199	20241015	151300	1497716770	16780	16790	16790	16780	132
200	20241015	151200	1495501620	16790	16810	16810	16790	76
201	20241015	151100	1494225230	16810	16790	16810	16780	85
202	20241015	151000	1492798240	16810	16790	16810	16790	5
203	20241015	150900	1492714270	16820	16820	16820	16760	9671
204	20241015	150800	1330458240	16810	16820	16820	16810	304
205	20241015	150700	1325347750	16820	16820	16820	16810	12
206	20241015	150600	1325145940	16810	16820	16820	16810	457
207	20241015	150500	1317461700	16820	16810	16820	16810	109
208	20241015	150400	1315629350	16810	16820	16820	16810	45
209	20241015	150300	1314872840	16820	16820	16820	16810	57
210	20241015	150200	1313914630	16820	16820	16820	16810	89
211	20241015	150100	1312418050	16810	16840	16840	16810	353
212	20241015	150000	1306477480	16830	16830	16830	16830	247
213	20241015	145900	1302320470	16830	16840	16840	16830	84
214	20241015	145800	1300906730	16840	16840	16840	16840	5
215	20241015	145700	1300822530	16830	16840	16840	16830	247
216	20241015	145600	1296665440	16840	16840	16850	16840	448
217	20241015	145500	1289117890	16850	16830	16850	16830	88
218	20241015	145400	1287635950	16840	16840	16850	16840	64
219	20241015	145300	1286558160	16850	16850	16850	16850	4
220	20241015	145200	1286490760	16850	16860	16860	16830	211
221	20241015	145100	1282937870	16860	16860	16860	16850	39
222	20241015	145000	1282280530	16860	16850	16860	16850	189
223	20241015	144900	1279095750	16860	16870	16870	16860	76
224	20241015	144800	1277814050	16870	16870	16870	16860	70
225	20241015	144700	1276633820	16870	16860	16870	16860	108
226	20241015	144600	1274812860	16870	16860	16870	16860	475
227	20241015	144500	1266799940	16860	16870	16870	16860	77
228	20241015	144400	1265501630	16870	16880	16890	16860	1252
229	20241015	144300	1244377680	16890	16890	16890	16880	145
230	20241015	144200	1241929630	16890	16890	16900	16880	377
231	20241015	144100	1235562120	16890	16900	16900	16890	262
232	20241015	144000	1231136910	16900	16900	16900	16890	10
233	20241015	143900	1230967940	16900	16900	16900	16900	5
234	20241015	143800	1230883440	16900	16900	16900	16890	19
235	20241015	143700	1230562370	16900	16900	16900	16890	7
236	20241015	143600	1230444080	16900	16900	16900	16890	9
237	20241015	143500	1230292010	16900	16890	16900	16890	13
238	20241015	143400	1230072350	16900	16900	16900	16900	22
239	20241015	143300	1229700550	16900	16880	16900	16880	10
240	20241015	143200	1229531610	16900	16880	16900	16880	90
241	20241015	143100	1228012370	16880	16880	16880	16870	182
242	20241015	143000	1224940240	16880	16870	16880	16870	1649
243	20241015	142900	1197121080	16860	16870	16870	16860	27
244	20241015	142800	1196665800	16870	16870	16870	16870	6
245	20241015	142700	1196564580	16870	16870	16870	16860	38
246	20241015	142600	1195923720	16870	16870	16870	16860	253
247	20241015	142500	1191657490	16870	16870	16870	16860	9
248	20241015	142400	1191505690	16870	16870	16870	16870	8
249	20241015	142300	1191370730	16870	16870	16870	16860	10
250	20241015	142200	1191202060	16860	16860	16860	16860	11
251	20241015	142100	1191016600	16860	16860	16860	16850	124
252	20241015	142000	1188926990	16860	16860	16860	16860	394
253	20241015	141900	1182284150	16850	16860	16860	16850	258
254	20241015	141800	1177934300	16860	16860	16860	16850	139
255	20241015	141700	1175592100	16860	16860	16860	16850	67
256	20241015	141600	1174463070	16860	16850	16870	16850	8
257	20241015	141500	1174328190	16840	16850	16850	16840	177
258	20241015	141400	1171345770	16850	16830	16850	16830	16
259	20241015	141300	1171076290	16850	16840	16850	16830	205
260	20241015	141200	1167624640	16840	16830	16840	16830	9
261	20241015	141100	1167473110	16840	16840	16840	16840	7
262	20241015	141000	1167355230	16840	16830	16840	16830	110
263	20241015	140900	1165503870	16840	16840	16840	16840	8
264	20241015	140800	1165369150	16840	16840	16840	16830	6
265	20241015	140700	1165268140	16840	16840	16840	16840	8
266	20241015	140600	1165133420	16840	16830	16840	16830	6
267	20241015	140500	1165032410	16840	16840	16840	16840	51
268	20241015	140400	1164173570	16840	16820	16840	16810	576
269	20241015	140300	1154482050	16820	16810	16820	16810	116
270	20241015	140200	1152530940	16810	16820	16820	16810	8
271	20241015	140100	1152396410	16820	16820	16820	16810	28
272	20241015	140000	1151925690	16820	16830	16830	16810	130
273	20241015	135900	1149739100	16830	16830	16830	16830	5
274	20241015	135800	1149654950	16830	16830	16830	16820	112
275	20241015	135700	1147770210	16820	16830	16830	16820	9
276	20241015	135600	1147618750	16830	16830	16830	16820	65
277	20241015	135500	1146525400	16830	16830	16830	16830	128
278	20241015	135400	1144371160	16820	16830	16830	16820	96
279	20241015	135300	1142756400	16830	16820	16830	16820	69
280	20241015	135200	1141595770	16820	16830	16830	16820	57
281	20241015	135100	1140636780	16820	16810	16820	16810	65
282	20241015	135000	1139543520	16820	16820	16820	16820	8
283	20241015	134900	1139408960	16820	16830	16830	16820	36
284	20241015	134800	1138803430	16830	16830	16830	16820	95
285	20241015	134700	1137204880	16820	16820	16820	16810	212
286	20241015	134600	1133639070	16820	16820	16820	16820	7
287	20241015	134500	1133521330	16820	16820	16820	16810	112
288	20241015	134400	1131638520	16820	16820	16820	16820	85
289	20241015	134300	1130208820	16820	16820	16820	16810	8
290	20241015	134200	1130074290	16820	16810	16820	16810	103
291	20241015	134100	1128342830	16820	16820	16820	16820	7
292	20241015	134000	1128225090	16820	16820	16820	16820	3
293	20241015	133900	1128174630	16820	16820	16820	16820	106
294	20241015	133800	1126391710	16820	16820	16820	16810	106
295	20241015	133700	1124609790	16820	16820	16820	16820	9
296	20241015	133600	1124458410	16820	16830	16830	16820	28
297	20241015	133500	1123987410	16820	16830	16830	16820	41
298	20241015	133400	1123297760	16830	16830	16830	16820	163
299	20241015	133300	1120556040	16830	16830	16830	16830	6
300	20241015	133200	1120455060	16830	16830	16830	16830	9
301	20241015	133100	1120303590	16830	16830	16830	16830	6
302	20241015	133000	1120202610	16830	16830	16830	16830	525
303	20241015	132900	1111366860	16830	16830	16830	16830	103
304	20241015	132800	1109633370	16830	16830	16830	16830	4
305	20241015	132700	1109566050	16830	16840	16840	16830	128
306	20241015	132600	1107411210	16840	16840	16840	16840	3
307	20241015	132500	1107360690	16840	16840	16840	16840	129
308	20241015	132400	1105188330	16840	16840	16840	16830	11
309	20241015	132300	1105003120	16840	16840	16840	16840	3
310	20241015	132200	1104952600	16820	16840	16840	16820	101
311	20241015	132100	1103253100	16840	16840	16840	16840	2
312	20241015	132000	1103219420	16840	16830	16840	16830	115
313	20241015	131900	1101283930	16840	16840	16840	16840	2
314	20241015	131800	1101250250	16840	16840	16840	16840	37
315	20241015	131700	1100627170	16840	16850	16850	16840	445
316	20241015	131600	1093128960	16860	16860	16860	16860	36
317	20241015	131500	1092522000	16850	16850	16850	16850	301
318	20241015	131400	1087450150	16850	16850	16850	16850	100
319	20241015	131300	1085765150	16850	16850	16850	16850	301
320	20241015	131200	1080693300	16850	16860	16860	16840	176
321	20241015	131100	1077728440	16870	16850	16870	16850	84
322	20241015	131000	1076311710	16870	16870	16870	16870	12
323	20241015	130900	1076109270	16870	16870	16870	16870	0
324	20241015	130800	1076109270	16870	16850	16870	16850	1926
325	20241015	130700	1043645200	16850	16850	16860	16850	821
326	20241015	130600	1029810240	16850	16810	16860	16810	1830
327	20241015	130500	998992380	16810	16810	16810	16810	513
328	20241015	130400	990368850	16810	16800	16810	16800	824
329	20241015	130300	976525060	16790	16770	16790	16770	324
330	20241015	130200	971088690	16770	16770	16770	16770	326
331	20241015	130100	965621670	16770	16770	16770	16770	0
332	20241015	130000	965621670	16770	16780	16780	16770	21
333	20241015	125900	965269490	16770	16770	16770	16770	752
334	20241015	125800	952658450	16770	16770	16770	16770	398
335	20241015	125700	945983990	16770	16780	16780	16770	125
336	20241015	125600	943886580	16770	16770	16770	16770	395
337	20241015	125500	937262430	16780	16780	16780	16780	341
338	20241015	125400	931540450	16780	16780	16780	16780	0
339	20241015	125300	931540450	16780	16780	16780	16780	30
340	20241015	125200	931037050	16780	16780	16780	16780	12
341	20241015	125100	930835690	16790	16780	16790	16780	150
342	20241015	125000	928317690	16780	16780	16780	16780	59
343	20241015	124900	927327670	16790	16790	16790	16790	57
344	20241015	124800	926370640	16780	16780	16780	16780	100
345	20241015	124700	924692640	16780	16790	16790	16780	219
346	20241015	124600	921015720	16790	16790	16790	16790	0
347	20241015	124500	921015720	16790	16790	16790	16790	171
348	20241015	124400	918144630	16790	16790	16790	16790	188
349	20241015	124300	914988110	16790	16790	16790	16790	0
350	20241015	124200	914988110	16790	16790	16790	16790	9
351	20241015	124100	914837000	16790	16790	16790	16790	179
352	20241015	124000	911831590	16780	16780	16780	16780	109
353	20241015	123900	910002570	16780	16780	16780	16780	5
354	20241015	123800	909918670	16780	16780	16780	16780	9
355	20241015	123700	909767650	16790	16790	16790	16790	0
356	20241015	123600	909767650	16790	16790	16790	16790	79
357	20241015	123500	908441240	16790	16790	16790	16790	8
358	20241015	123400	908306920	16790	16790	16800	16790	40
359	20241015	123300	907635120	16790	16790	16790	16790	149
360	20241015	123200	905133410	16800	16800	16800	16800	58
361	20241015	123100	904159010	16800	16800	16800	16800	2
362	20241015	123000	904125410	16790	16790	16790	16790	139
363	20241015	122900	901791600	16790	16790	16790	16790	3
364	20241015	122800	901741230	16780	16780	16780	16780	9
365	20241015	122700	901590210	16790	16770	16790	16770	31
366	20241015	122600	901070180	16790	16790	16790	16790	92
367	20241015	122500	899525500	16790	16790	16790	16790	18
368	20241015	122400	899223280	16790	16790	16790	16790	1
369	20241015	122300	899206490	16800	16800	16800	16800	0
370	20241015	122200	899206490	16800	16800	16800	16800	100
371	20241015	122100	897526490	16800	16800	16800	16800	5
372	20241015	122000	897442490	16780	16780	16780	16780	1
373	20241015	121900	897425710	16770	16770	16770	16770	201
374	20241015	121800	894054940	16770	16780	16780	16770	59
375	20241015	121700	893065010	16770	16770	16770	16770	36
376	20241015	121600	892461290	16770	16780	16780	16770	59
377	20241015	121500	891471360	16780	16780	16780	16780	0
378	20241015	121400	891471360	16780	16770	16780	16770	141
379	20241015	121300	889105950	16770	16770	16770	16770	10
380	20241015	121200	888938250	16770	16770	16780	16770	111
381	20241015	121100	887076280	16780	16770	16780	16770	79
382	20241015	121000	885750940	16770	16770	16770	16770	1082
383	20241015	120900	867605800	16760	16780	16780	16760	1988
384	20241015	120800	834260080	16780	16800	16800	16780	126
385	20241015	120700	832144480	16790	16800	16800	16790	525
386	20241015	120600	823329480	16800	16780	16800	16780	37
387	20241015	120500	822708580	16780	16780	16780	16780	0
388	20241015	120400	822708580	16780	16780	16790	16780	186
389	20241015	120300	819587150	16780	16790	16800	16780	109
390	20241015	120200	817757730	16780	16780	16780	16780	99
391	20241015	120100	816096510	16800	16790	16800	16790	121
392	20241015	120000	814064710	16790	16790	16790	16790	1440
393	20241015	115900	789887110	16790	16770	16790	16770	73
394	20241015	115800	788662770	16780	16800	16800	16780	88
395	20241015	115700	787185270	16800	16830	16830	16800	3008
396	20241015	115600	736604070	16840	16820	16840	16820	243
397	20241015	115500	732514430	16840	16890	16900	16810	3557
398	20241015	115400	672482640	16890	16910	16910	16890	8406
399	20241015	115300	530422890	16910	16910	16910	16910	0
400	20241015	115200	530422890	16910	16910	16910	16910	125
401	20241015	115100	528309140	16920	16910	16920	16910	118
402	20241015	115000	526313150	16920	16920	16920	16920	178
403	20241015	114900	523301390	16920	16920	16920	16920	9
404	20241015	114800	523149110	16920	16920	16920	16920	0
405	20241015	114700	523149110	16920	16910	16920	16910	106
406	20241015	114600	521356270	16910	16910	16910	16910	100
407	20241015	114500	519665270	16910	16920	16920	16910	2
408	20241015	114400	519631440	16930	16930	16930	16930	26
409	20241015	114300	519191260	16930	16920	16930	16910	409
410	20241015	114200	512273760	16920	16920	16920	16920	408
411	20241015	114100	505370400	16940	16930	16940	16920	119
412	20241015	114000	503356330	16930	16930	16930	16930	3
413	20241015	113900	503305540	16920	16930	16930	16910	134
414	20241015	113800	501038150	16920	16920	16920	16920	260
415	20241015	113700	496638950	16920	16920	16920	16920	0
416	20241015	113600	496638950	16920	16910	16920	16910	200
417	20241015	113500	493255950	16920	16920	16920	16910	1018
418	20241015	113400	476040800	16920	16920	16930	16920	23
419	20241015	113300	475651630	16940	16930	16940	16930	107
420	20241015	113200	473840050	16930	16930	16940	16930	416
421	20241015	113100	466797160	16930	16930	16930	16930	117
422	20241015	113000	464816350	16930	16930	16930	16930	39
423	20241015	112900	464156080	16940	16940	16940	16940	2
424	20241015	112800	464122200	16930	16930	16930	16930	131
425	20241015	112700	461904370	16930	16940	16940	16930	13
426	20241015	112600	461684240	16930	16940	16940	16930	58
427	20241015	112500	460702200	16940	16940	16940	16940	9
428	20241015	112400	460549740	16950	16940	16950	16940	10
429	20241015	112300	460380280	16940	16940	16940	16940	0
430	20241015	112200	460380280	16940	16940	16940	16940	176
431	20241015	112100	457398840	16940	16940	16940	16940	100
432	20241015	112000	455704840	16940	16940	16940	16940	9
433	20241015	111900	455552380	16940	16950	16950	16940	83
434	20241015	111800	454145860	16950	16940	16950	16940	60
435	20241015	111700	453128950	16950	16950	16950	16950	118
436	20241015	111600	451128850	16940	16950	16950	16940	44
437	20241015	111500	450383480	16940	16950	16950	16940	28
438	20241015	111400	449908960	16940	16940	16940	16940	100
439	20241015	111300	448214960	16940	16930	16940	16930	273
440	20241015	111200	443590430	16940	16940	16940	16940	30
441	20241015	111100	443082230	16950	16940	16950	16940	129
442	20241015	111000	440896870	16940	16950	16950	16940	523
443	20241015	110900	432035710	16950	16960	16960	16950	2
444	20241015	110800	432001800	16950	16960	16960	16950	98
445	20241015	110700	430340200	16950	16950	16960	16950	226
446	20241015	110600	426509000	16950	16950	16960	16950	535
447	20241015	110500	417440070	16960	17000	17000	16960	2398
448	20241015	110400	376723940	17010	17010	17010	17000	23
449	20241015	110300	376332830	17000	17000	17000	17000	134
450	20241015	110200	374054830	17010	17010	17010	17010	0
451	20241015	110100	374054830	17010	17000	17010	17000	42
452	20241015	110000	373340820	17000	17020	17020	17000	1071
453	20241015	105900	355126200	17020	17030	17030	17020	1451
454	20241015	105800	330429580	17030	17030	17030	17020	63
455	20241015	105700	329356780	17030	17030	17030	17030	0
456	20241015	105600	329356780	17030	17020	17030	17020	110
457	20241015	105500	327483570	17030	17020	17030	17020	27
458	20241015	105400	327023960	17020	17020	17020	17020	0
459	20241015	105300	327023960	17020	17020	17020	17020	9
460	20241015	105200	326870780	17030	17030	17030	17030	62
461	20241015	105100	325814920	17030	17030	17030	17030	9
462	20241015	105000	325661650	17030	17030	17030	17030	4
463	20241015	104900	325593530	17040	17040	17040	17040	0
464	20241015	104800	325593530	17040	17020	17040	17020	122
465	20241015	104700	323515850	17020	17020	17020	17020	0
466	20241015	104600	323515850	17020	17020	17020	17020	50
467	20241015	104500	322664850	17010	17020	17020	17010	216
468	20241015	104400	318989540	17020	17010	17020	17010	59
469	20241015	104300	317985450	17020	17020	17020	17020	100
470	20241015	104200	316283450	17020	17020	17020	17020	132
471	20241015	104100	314036810	17030	17030	17030	17030	9
472	20241015	104000	313883540	17030	17030	17030	17030	1
473	20241015	103900	313866510	17020	17030	17030	17020	13
474	20241015	103800	313645210	17020	17020	17020	17020	101
475	20241015	103700	311926190	17020	17030	17030	17020	13
476	20241015	103600	311704920	17030	17030	17030	17030	9
477	20241015	103500	311551650	17030	17020	17030	17020	67
478	20241015	103400	310411220	17020	17020	17020	17020	153
479	20241015	103300	307807160	17020	16980	17020	16980	464
480	20241015	103200	299924990	16980	16980	16990	16980	82
481	20241015	103100	298531930	16980	16980	16980	16980	240
482	20241015	103000	294456730	16970	16970	16970	16970	1
483	20241015	102900	294439760	16970	16970	16970	16970	29
484	20241015	102800	293947630	16970	16960	16970	16960	62
485	20241015	102700	292895990	16980	16980	16980	16980	102
486	20241015	102600	291164030	16950	16950	16950	16950	0
487	20241015	102500	291164030	16950	16960	16960	16950	2593
488	20241015	102400	247208770	16960	16980	16980	16960	919
489	20241015	102300	231611750	16990	16990	16990	16990	1
490	20241015	102200	231594760	16980	16980	16980	16970	168
491	20241015	102100	228742300	16990	16990	16990	16990	100
492	20241015	102000	227043300	16990	16980	16990	16980	434
493	20241015	101900	219673570	16980	16990	16990	16980	50
494	20241015	101800	218824160	16990	16990	16990	16990	10
495	20241015	101700	218654260	16990	16990	16990	16990	52
496	20241015	101600	217770780	16990	16990	17000	16990	120
497	20241015	101500	215731730	17020	17010	17020	16980	337
498	20241015	101400	210004080	17020	17020	17020	17020	37
499	20241015	101300	209374340	17010	17030	17030	17010	534
500	20241015	101200	200284790	17030	17030	17030	17030	9
501	20241015	101100	200131520	17040	17040	17040	17040	0
502	20241015	101000	200131520	17040	17040	17040	17030	115
503	20241015	100900	198173050	17040	17040	17040	17040	19
504	20241015	100800	197849290	17050	17050	17050	17050	57
505	20241015	100700	196877440	17060	17060	17060	17060	0
506	20241015	100600	196877440	17060	17040	17060	17040	127
507	20241015	100500	194713340	17060	17040	17060	17040	61
508	20241015	100400	193672980	17050	17050	17050	17050	0
509	20241015	100300	193672980	17050	17050	17050	17050	84
510	20241015	100200	192240780	17060	17060	17060	17060	96
511	20241015	100100	190603020	17070	17070	17070	17070	1
512	20241015	100000	190585950	17060	17070	17070	17060	14
513	20241015	095900	190347100	17050	17050	17050	17050	98
514	20241015	095800	188676200	17050	17060	17060	17050	145
515	20241015	095700	186203750	17060	17050	17060	17050	77
516	20241015	095600	184890330	17060	17060	17060	17060	6
517	20241015	095500	184787970	17060	17080	17080	17060	937
518	20241015	095400	168800390	17080	17080	17080	17080	0
519	20241015	095300	168800390	17080	17090	17090	17080	14
520	20241015	095200	168561220	17090	17090	17090	17090	0
521	20241015	095100	168561220	17090	17090	17090	17090	57
522	20241015	095000	167587090	17090	17090	17090	17090	55
523	20241015	094900	166647140	17090	17090	17090	17090	0
524	20241015	094800	166647140	17090	17110	17110	17090	158
525	20241015	094700	163944990	17110	17110	17110	17110	0
526	20241015	094600	163944990	17110	17090	17110	17060	612
527	20241015	094500	153496720	17100	17100	17100	17100	167
528	20241015	094400	150641020	17090	17100	17100	17090	245
529	20241015	094300	146452950	17110	17110	17110	17110	0
530	20241015	094200	146452950	17110	17110	17110	17110	12
531	20241015	094100	146247630	17120	17120	17120	17120	0
532	20241015	094000	146247630	17120	17120	17120	17100	37
533	20241015	093900	145614210	17120	17110	17120	17110	960
534	20241015	093800	129179110	17120	17100	17120	17100	1028
535	20241015	093700	111580790	17100	17100	17100	17100	100
536	20241015	093600	109870790	17100	17090	17100	17090	310
537	20241015	093500	104569890	17090	17100	17100	17090	1162
538	20241015	093400	84699810	17120	17120	17120	17110	39
539	20241015	093300	84032290	17110	17150	17150	17110	320
540	20241015	093200	78554740	17140	17140	17140	17140	8
541	20241015	093100	78417620	17130	17140	17150	17130	24
542	20241015	093000	78006220	17140	17120	17140	17120	335
543	20241015	092900	72270960	17120	17120	17120	17120	89
544	20241015	092800	70747280	17130	17130	17130	17130	803
545	20241015	092700	56991890	17140	17150	17150	17140	524
546	20241015	092600	48010440	17150	17160	17160	17150	346
547	20241015	092500	42075080	17160	17170	17170	17160	96
548	20241015	092400	40426770	17160	17160	17160	17160	9
549	20241015	092300	40272330	17170	17170	17170	17170	0
550	20241015	092200	40272330	17170	17170	17170	17170	2
551	20241015	092100	40237990	17160	17150	17160	17140	28
552	20241015	092000	39757730	17160	17160	17160	17150	310
553	20241015	091900	34438230	17160	17150	17160	17140	319
554	20241015	091800	28968280	17160	17160	17160	17160	0
555	20241015	091700	28968280	17160	17150	17160	17150	374
556	20241015	091600	22550990	17150	17160	17160	17150	145
557	20241015	091500	20062950	17170	17160	17170	17160	338
558	20241015	091400	14262300	17160	17150	17160	17150	63
559	20241015	091300	13181320	17160	17160	17160	17160	45
560	20241015	091200	12409120	17140	17160	17160	17140	139
561	20241015	091100	10023900	17170	17170	17170	17170	0
562	20241015	091000	10023900	17170	17160	17170	17160	82
563	20241015	090900	8616620	17160	17160	17160	17160	86
564	20241015	090800	7140860	17190	17190	17190	17190	0
565	20241015	090700	7140860	17190	17190	17190	17190	12
566	20241015	090600	6934580	17190	17190	17190	17190	5
567	20241015	090500	6848630	17190	17200	17200	17190	63
568	20241015	090400	5765210	17200	17190	17200	17190	25
569	20241015	090300	5335290	17100	17100	17100	17100	0
570	20241015	090200	5335290	17100	17100	17100	17100	0
571	20241015	090100	5335290	17100	17100	17100	17100	0
572	20241015	090000	5335290	17100	17100	17100	17100	309