KissMeData/036000/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	192000	25318318650	2810	2810	2810	2810	551
3	20241011	191900	25318318650	2810	2810	2810	2810	0
4	20241011	191800	25318318650	2810	2810	2810	2810	0
5	20241011	191700	25318318650	2810	2810	2810	2810	0
6	20241011	191600	25318318650	2810	2810	2810	2810	0
7	20241011	191500	25318318650	2810	2810	2810	2810	0
8	20241011	191400	25318318650	2810	2810	2810	2810	0
9	20241011	191300	25318318650	2810	2810	2810	2810	0
10	20241011	191200	25318318650	2810	2810	2810	2810	0
11	20241011	191100	25318318650	2810	2810	2810	2810	0
12	20241011	191000	25318318650	2810	2810	2810	2810	0
13	20241011	190900	25318318650	2810	2810	2810	2810	0
14	20241011	190800	25318318650	2810	2810	2810	2810	0
15	20241011	190700	25318318650	2810	2810	2810	2810	0
16	20241011	190600	25318318650	2810	2810	2810	2810	0
17	20241011	190500	25318318650	2810	2810	2810	2810	0
18	20241011	190400	25318318650	2810	2810	2810	2810	0
19	20241011	190300	25318318650	2810	2810	2810	2810	0
20	20241011	190200	25318318650	2810	2810	2810	2810	0
21	20241011	190100	25318318650	2810	2810	2810	2810	0
22	20241011	190000	25318318650	2810	2810	2810	2810	0
23	20241011	185900	25318318650	2810	2810	2810	2810	0
24	20241011	185800	25318318650	2810	2810	2810	2810	0
25	20241011	185700	25318318650	2810	2810	2810	2810	0
26	20241011	185600	25318318650	2810	2810	2810	2810	0
27	20241011	185500	25318318650	2810	2810	2810	2810	0
28	20241011	185400	25318318650	2810	2810	2810	2810	0
29	20241011	185300	25318318650	2810	2810	2810	2810	0
30	20241011	185200	25318318650	2810	2810	2810	2810	0
31	20241011	185100	25318318650	2810	2810	2810	2810	0
32	20241011	185000	25318318650	2810	2810	2810	2810	551
33	20241011	184900	25318318650	2810	2810	2810	2810	0
34	20241011	184800	25318318650	2810	2810	2810	2810	0
35	20241011	184700	25318318650	2810	2810	2810	2810	0
36	20241011	184600	25318318650	2810	2810	2810	2810	0
37	20241011	184500	25318318650	2810	2810	2810	2810	0
38	20241011	184400	25318318650	2810	2810	2810	2810	0
39	20241011	184300	25318318650	2810	2810	2810	2810	0
40	20241011	184200	25318318650	2810	2810	2810	2810	0
41	20241011	184100	25318318650	2810	2810	2810	2810	0
42	20241011	184000	25318318650	2810	2810	2810	2810	0
43	20241011	183900	25318318650	2810	2810	2810	2810	0
44	20241011	183800	25318318650	2810	2810	2810	2810	0
45	20241011	183700	25318318650	2810	2810	2810	2810	0
46	20241011	183600	25318318650	2810	2810	2810	2810	0
47	20241011	183500	25318318650	2810	2810	2810	2810	0
48	20241011	183400	25318318650	2810	2810	2810	2810	0
49	20241011	183300	25318318650	2810	2810	2810	2810	0
50	20241011	183200	25318318650	2810	2810	2810	2810	0
51	20241011	183100	25318318650	2810	2810	2810	2810	0
52	20241011	183000	25318318650	2810	2810	2810	2810	0
53	20241011	182900	25318318650	2810	2810	2810	2810	0
54	20241011	182800	25318318650	2810	2810	2810	2810	0
55	20241011	182700	25318318650	2810	2810	2810	2810	0
56	20241011	182600	25318318650	2810	2810	2810	2810	0
57	20241011	182500	25318318650	2810	2810	2810	2810	0
58	20241011	182400	25318318650	2810	2810	2810	2810	0
59	20241011	182300	25318318650	2810	2810	2810	2810	0
60	20241011	182200	25318318650	2810	2810	2810	2810	0
61	20241011	182100	25318318650	2810	2810	2810	2810	0
62	20241011	182000	25318318650	2810	2810	2810	2810	551
63	20241011	181900	25318318650	2810	2810	2810	2810	0
64	20241011	181800	25318318650	2810	2810	2810	2810	0
65	20241011	181700	25318318650	2810	2810	2810	2810	0
66	20241011	181600	25318318650	2810	2810	2810	2810	0
67	20241011	181500	25318318650	2810	2810	2810	2810	0
68	20241011	181400	25318318650	2810	2810	2810	2810	0
69	20241011	181300	25318318650	2810	2810	2810	2810	0
70	20241011	181200	25318318650	2810	2810	2810	2810	0
71	20241011	181100	25318318650	2810	2810	2810	2810	0
72	20241011	181000	25318318650	2810	2810	2810	2810	0
73	20241011	180900	25318318650	2810	2810	2810	2810	0
74	20241011	180800	25318318650	2810	2810	2810	2810	0
75	20241011	180700	25318318650	2810	2810	2810	2810	0
76	20241011	180600	25318318650	2810	2810	2810	2810	0
77	20241011	180500	25318318650	2810	2810	2810	2810	0
78	20241011	180400	25318318650	2810	2810	2810	2810	0
79	20241011	180300	25318318650	2810	2810	2810	2810	0
80	20241011	180200	25318318650	2810	2810	2810	2810	0
81	20241011	180100	25318318650	2810	2810	2810	2810	0
82	20241011	180000	25318318650	2810	2810	2810	2810	0
83	20241011	175900	25318318650	2810	2810	2810	2810	0
84	20241011	175800	25318318650	2810	2810	2810	2810	0
85	20241011	175700	25318318650	2810	2810	2810	2810	0
86	20241011	175600	25318318650	2810	2810	2810	2810	0
87	20241011	175500	25318318650	2810	2810	2810	2810	0
88	20241011	175400	25318318650	2810	2810	2810	2810	0
89	20241011	175300	25318318650	2810	2810	2810	2810	0
90	20241011	175200	25318318650	2810	2810	2810	2810	0
91	20241011	175100	25318318650	2810	2810	2810	2810	0
92	20241011	175000	25318318650	2810	2810	2810	2810	551
93	20241011	174900	25318318650	2810	2810	2810	2810	0
94	20241011	174800	25318318650	2810	2810	2810	2810	0
95	20241011	174700	25318318650	2810	2810	2810	2810	0
96	20241011	174600	25318318650	2810	2810	2810	2810	0
97	20241011	174500	25318318650	2810	2810	2810	2810	0
98	20241011	174400	25318318650	2810	2810	2810	2810	0
99	20241011	174300	25318318650	2810	2810	2810	2810	0
100	20241011	174200	25318318650	2810	2810	2810	2810	0
101	20241011	174100	25318318650	2810	2810	2810	2810	0
102	20241011	174000	25318318650	2810	2810	2810	2810	0
103	20241011	173900	25318318650	2810	2810	2810	2810	0
104	20241011	173800	25318318650	2810	2810	2810	2810	0
105	20241011	173700	25318318650	2810	2810	2810	2810	0
106	20241011	173600	25318318650	2810	2810	2810	2810	0
107	20241011	173500	25318318650	2810	2810	2810	2810	0
108	20241011	173400	25318318650	2810	2810	2810	2810	0
109	20241011	173300	25318318650	2810	2810	2810	2810	0
110	20241011	173200	25318318650	2810	2810	2810	2810	0
111	20241011	173100	25318318650	2810	2810	2810	2810	0
112	20241011	173000	25318318650	2810	2810	2810	2810	0
113	20241011	172900	25318318650	2810	2810	2810	2810	0
114	20241011	172800	25318318650	2810	2810	2810	2810	0
115	20241011	172700	25318318650	2810	2810	2810	2810	0
116	20241011	172600	25318318650	2810	2810	2810	2810	0
117	20241011	172500	25318318650	2810	2810	2810	2810	0
118	20241011	172400	25318318650	2810	2810	2810	2810	0
119	20241011	172300	25318318650	2810	2810	2810	2810	0
120	20241011	172200	25318318650	2810	2810	2810	2810	0
121	20241011	172100	25318318650	2810	2810	2810	2810	0
122	20241011	172000	25318318650	2810	2810	2810	2810	551
123	20241011	171900	25318318650	2810	2810	2810	2810	0
124	20241011	171800	25318318650	2810	2810	2810	2810	0
125	20241011	171700	25318318650	2810	2810	2810	2810	0
126	20241011	171600	25318318650	2810	2810	2810	2810	0
127	20241011	171500	25318318650	2810	2810	2810	2810	0
128	20241011	171400	25318318650	2810	2810	2810	2810	0
129	20241011	171300	25318318650	2810	2810	2810	2810	0
130	20241011	171200	25318318650	2810	2810	2810	2810	0
131	20241011	171100	25318318650	2810	2810	2810	2810	0
132	20241011	171000	25318318650	2810	2810	2810	2810	0
133	20241011	170900	25318318650	2810	2810	2810	2810	0
134	20241011	170800	25318318650	2810	2810	2810	2810	0
135	20241011	170700	25318318650	2810	2810	2810	2810	0
136	20241011	170600	25318318650	2810	2810	2810	2810	0
137	20241011	170500	25318318650	2810	2810	2810	2810	0
138	20241011	170400	25318318650	2810	2810	2810	2810	0
139	20241011	170300	25318318650	2810	2810	2810	2810	0
140	20241011	170200	25318318650	2810	2810	2810	2810	0
141	20241011	170100	25318318650	2810	2810	2810	2810	0
142	20241011	170000	25318318650	2810	2810	2810	2810	0
143	20241011	165900	25318318650	2810	2810	2810	2810	0
144	20241011	165800	25318318650	2810	2810	2810	2810	0
145	20241011	165700	25318318650	2810	2810	2810	2810	0
146	20241011	165600	25318318650	2810	2810	2810	2810	0
147	20241011	165500	25318318650	2810	2810	2810	2810	0
148	20241011	165400	25318318650	2810	2810	2810	2810	0
149	20241011	165300	25318318650	2810	2810	2810	2810	0
150	20241011	165200	25318318650	2810	2810	2810	2810	0
151	20241011	165100	25318318650	2810	2810	2810	2810	0
152	20241011	165000	25318318650	2810	2810	2810	2810	551
153	20241011	164900	25318318650	2810	2810	2810	2810	0
154	20241011	164800	25318318650	2810	2810	2810	2810	0
155	20241011	164700	25318318650	2810	2810	2810	2810	0
156	20241011	164600	25318318650	2810	2810	2810	2810	0
157	20241011	164500	25318318650	2810	2810	2810	2810	0
158	20241011	164400	25318318650	2810	2810	2810	2810	0
159	20241011	164300	25318318650	2810	2810	2810	2810	0
160	20241011	164200	25318318650	2810	2810	2810	2810	0
161	20241011	164100	25318318650	2810	2810	2810	2810	0
162	20241011	164000	25318318650	2810	2810	2810	2810	0
163	20241011	163900	25318318650	2810	2810	2810	2810	0
164	20241011	163800	25318318650	2810	2810	2810	2810	0
165	20241011	163700	25318318650	2810	2810	2810	2810	0
166	20241011	163600	25318318650	2810	2810	2810	2810	0
167	20241011	163500	25318318650	2810	2810	2810	2810	0
168	20241011	163400	25318318650	2810	2810	2810	2810	0
169	20241011	163300	25318318650	2810	2810	2810	2810	0
170	20241011	163200	25318318650	2810	2810	2810	2810	0
171	20241011	163100	25318318650	2810	2810	2810	2810	0
172	20241011	163000	25318318650	2810	2810	2810	2810	0
173	20241011	162900	25318318650	2810	2810	2810	2810	0
174	20241011	162800	25318318650	2810	2810	2810	2810	0
175	20241011	162700	25318318650	2810	2810	2810	2810	0
176	20241011	162600	25318318650	2810	2810	2810	2810	0
177	20241011	162500	25318318650	2810	2810	2810	2810	0
178	20241011	162400	25318318650	2810	2810	2810	2810	0
179	20241011	162300	25318318650	2810	2810	2810	2810	0
180	20241011	162200	25318318650	2810	2810	2810	2810	0
181	20241011	162100	25318318650	2810	2810	2810	2810	0
182	20241011	162000	25318318650	2810	2810	2810	2810	551
183	20241011	161900	25318318650	2810	2810	2810	2810	0
184	20241011	161800	25318318650	2810	2810	2810	2810	0
185	20241011	161700	25318318650	2810	2810	2810	2810	0
186	20241011	161600	25318318650	2810	2810	2810	2810	0
187	20241011	161500	25318318650	2810	2810	2810	2810	0
188	20241011	161400	25318318650	2810	2810	2810	2810	0
189	20241011	161300	25318318650	2810	2810	2810	2810	0
190	20241011	161200	25318318650	2810	2810	2810	2810	0
191	20241011	161100	25318318650	2810	2810	2810	2810	0
192	20241011	161000	25318318650	2810	2810	2810	2810	0
193	20241011	160900	25318318650	2810	2810	2810	2810	0
194	20241011	160800	25318318650	2810	2810	2810	2810	0
195	20241011	160700	25318318650	2810	2810	2810	2810	0
196	20241011	160600	25318318650	2810	2810	2810	2810	0
197	20241011	160500	25318318650	2810	2810	2810	2810	0
198	20241011	160400	25318318650	2810	2810	2810	2810	0
199	20241011	160300	25318318650	2810	2810	2810	2810	0
200	20241011	160200	25318318650	2810	2810	2810	2810	0
201	20241011	160100	25318318650	2810	2810	2810	2810	0
202	20241011	160000	25318318650	2810	2810	2810	2810	0
203	20241011	155900	25318318650	2810	2810	2810	2810	0
204	20241011	155800	25318318650	2810	2810	2810	2810	0
205	20241011	155700	25318318650	2810	2810	2810	2810	0
206	20241011	155600	25318318650	2810	2810	2810	2810	0
207	20241011	155500	25318318650	2810	2810	2810	2810	0
208	20241011	155400	25318318650	2810	2810	2810	2810	0
209	20241011	155300	25318318650	2810	2810	2810	2810	0
210	20241011	155200	25318318650	2810	2810	2810	2810	0
211	20241011	155100	25318318650	2810	2810	2810	2810	0
212	20241011	155000	25318318650	2810	2810	2810	2810	551
213	20241011	154900	25318318650	2810	2810	2810	2810	0
214	20241011	154800	25318318650	2810	2810	2810	2810	0
215	20241011	154700	25318318650	2810	2810	2810	2810	0
216	20241011	154600	25318318650	2810	2810	2810	2810	0
217	20241011	154500	25318318650	2810	2810	2810	2810	0
218	20241011	154400	25318318650	2810	2810	2810	2810	0
219	20241011	154300	25318318650	2810	2810	2810	2810	0
220	20241011	154200	25318318650	2810	2810	2810	2810	0
221	20241011	154100	25318318650	2810	2810	2810	2810	0
222	20241011	154000	25318318650	2810	2810	2810	2810	0
223	20241011	153900	25318318650	2810	2810	2810	2810	0
224	20241011	153800	25318318650	2810	2810	2810	2810	0
225	20241011	153700	25318318650	2810	2810	2810	2810	0
226	20241011	153600	25318318650	2810	2810	2810	2810	0
227	20241011	153500	25318318650	2810	2810	2810	2810	0
228	20241011	153400	25318318650	2810	2810	2810	2810	0
229	20241011	153300	25318318650	2810	2810	2810	2810	0
230	20241011	153200	25318318650	2810	2810	2810	2810	0
231	20241011	153100	25318318650	2810	2810	2810	2810	0
232	20241011	153000	25318318650	2810	2810	2810	2810	551
233	20241011	152900	25316770340	2810	2810	2810	2810	0
234	20241011	152800	25316770340	2810	2810	2810	2810	0
235	20241011	152700	25316770340	2810	2810	2810	2810	0
236	20241011	152600	25316770340	2810	2810	2810	2810	0
237	20241011	152500	25316770340	2810	2810	2810	2810	0
238	20241011	152400	25316770340	2810	2810	2810	2810	0
239	20241011	152300	25316770340	2810	2810	2810	2810	0
240	20241011	152200	25316770340	2810	2810	2810	2810	0
241	20241011	152100	25316770340	2810	2810	2810	2810	0
242	20241011	152000	25316770340	2810	2810	2810	2810	0
243	20241011	151900	25316770340	2810	2810	2810	2810	8
244	20241011	151800	25316747860	2810	2810	2810	2810	10
245	20241011	151700	25316719760	2810	2810	2810	2810	50
246	20241011	151600	25316579260	2810	2810	2810	2810	10
247	20241011	151500	25316551160	2810	2810	2810	2810	8
248	20241011	151400	25316528680	2810	2810	2810	2810	102
249	20241011	151300	25316242060	2810	2810	2810	2810	100
250	20241011	151200	25315961060	2810	2810	2810	2810	151
251	20241011	151100	25315536750	2810	2810	2810	2810	111
252	20241011	151000	25315224840	2810	2810	2810	2810	464
253	20241011	150900	25313921000	2810	2810	2810	2810	0
254	20241011	150800	25313921000	2810	2810	2810	2810	2
255	20241011	150700	25313915380	2810	2810	2810	2810	41
256	20241011	150600	25313800170	2810	2810	2810	2810	0
257	20241011	150500	25313800170	2810	2810	2810	2810	10
258	20241011	150400	25313772070	2810	2810	2810	2810	453
259	20241011	150300	25312499140	2810	2810	2810	2810	1
260	20241011	150200	25312496330	2810	2810	2810	2810	60
261	20241011	150100	25312327730	2810	2810	2810	2810	5
262	20241011	150000	25312313680	2810	2810	2810	2810	4
263	20241011	145900	25312302440	2810	2810	2810	2810	105
264	20241011	145800	25312007390	2810	2810	2810	2810	4
265	20241011	145700	25311996150	2810	2810	2810	2810	2
266	20241011	145600	25311990530	2810	2810	2810	2810	2
267	20241011	145500	25311984910	2810	2810	2810	2810	643
268	20241011	145400	25310178080	2810	2810	2810	2810	3
269	20241011	145300	25310169650	2810	2810	2810	2810	10
270	20241011	145200	25310141550	2810	2810	2810	2810	2
271	20241011	145100	25310135930	2810	2810	2810	2810	0
272	20241011	145000	25310135930	2810	2810	2810	2810	49
273	20241011	144900	25309998240	2810	2810	2810	2810	80
274	20241011	144800	25309773440	2810	2810	2810	2810	120
275	20241011	144700	25309436240	2810	2810	2810	2810	0
276	20241011	144600	25309436240	2810	2810	2810	2810	1710
277	20241011	144500	25304631140	2810	2810	2810	2810	240
278	20241011	144400	25303956740	2810	2810	2810	2810	229
279	20241011	144300	25303313250	2810	2810	2810	2810	158
280	20241011	144200	25302869270	2810	2810	2810	2810	147
281	20241011	144100	25302456200	2810	2810	2810	2810	22
282	20241011	144000	25302394380	2810	2810	2810	2810	0
283	20241011	143900	25302394380	2810	2810	2810	2810	10
284	20241011	143800	25302366280	2810	2810	2810	2810	367
285	20241011	143700	25301335010	2810	2810	2810	2810	1
286	20241011	143600	25301332200	2810	2810	2810	2810	70
287	20241011	143500	25301135500	2810	2810	2810	2810	1
288	20241011	143400	25301132690	2810	2810	2810	2810	0
289	20241011	143300	25301132690	2810	2810	2810	2810	415
290	20241011	143200	25299966540	2810	2810	2810	2810	0
291	20241011	143100	25299966540	2810	2810	2810	2810	0
292	20241011	143000	25299966540	2810	2810	2810	2810	20
293	20241011	142900	25299910340	2810	2810	2810	2810	234
294	20241011	142800	25299252800	2810	2810	2810	2810	320
295	20241011	142700	25298353600	2810	2810	2810	2810	30
296	20241011	142600	25298269300	2810	2810	2810	2810	0
297	20241011	142500	25298269300	2810	2810	2810	2810	51
298	20241011	142400	25298125990	2810	2810	2810	2810	0
299	20241011	142300	25298125990	2810	2810	2810	2810	440
300	20241011	142200	25296889590	2810	2810	2810	2810	215
301	20241011	142100	25296285440	2810	2810	2810	2810	100
302	20241011	142000	25296004440	2810	2810	2810	2810	0
303	20241011	141900	25296004440	2810	2810	2810	2810	109
304	20241011	141800	25295698150	2810	2810	2810	2810	144
305	20241011	141700	25295293510	2810	2810	2810	2810	118
306	20241011	141600	25294961930	2810	2810	2810	2810	1
307	20241011	141500	25294959120	2810	2810	2810	2810	386
308	20241011	141400	25293874460	2810	2810	2810	2810	26
309	20241011	141300	25293801400	2810	2810	2810	2810	20
310	20241011	141200	25293745200	2810	2810	2810	2810	561
311	20241011	141100	25292168790	2810	2810	2810	2810	20
312	20241011	141000	25292112590	2810	2810	2810	2810	413
313	20241011	140900	25290952060	2810	2810	2810	2810	99
314	20241011	140800	25290673870	2810	2810	2810	2810	1
315	20241011	140700	25290671060	2810	2810	2810	2810	12
316	20241011	140600	25290637340	2810	2810	2810	2810	9
317	20241011	140500	25290612050	2810	2810	2810	2810	1978
318	20241011	140400	25285053870	2810	2810	2810	2810	21
319	20241011	140300	25284994860	2810	2810	2810	2810	148
320	20241011	140200	25284578980	2810	2810	2810	2810	770
321	20241011	140100	25282415280	2810	2810	2810	2810	1
322	20241011	140000	25282412470	2810	2810	2810	2810	5
323	20241011	135900	25282398420	2810	2810	2810	2810	1
324	20241011	135800	25282395610	2810	2810	2810	2810	0
325	20241011	135700	25282395610	2810	2810	2810	2810	146
326	20241011	135600	25281985350	2810	2810	2810	2810	44
327	20241011	135500	25281861710	2810	2810	2810	2810	249
328	20241011	135400	25281162020	2810	2810	2810	2810	0
329	20241011	135300	25281162020	2810	2810	2810	2810	270
330	20241011	135200	25280403320	2810	2810	2810	2810	1000
331	20241011	135100	25277593320	2810	2810	2810	2810	147
332	20241011	135000	25277180250	2810	2810	2810	2810	2
333	20241011	134900	25277174630	2810	2810	2810	2810	56
334	20241011	134800	25277017270	2810	2810	2810	2810	0
335	20241011	134700	25277017270	2810	2810	2810	2810	475
336	20241011	134600	25275682520	2810	2810	2810	2810	520
337	20241011	134500	25274221320	2810	2810	2810	2810	6
338	20241011	134400	25274204460	2810	2810	2810	2810	1
339	20241011	134300	25274201650	2810	2810	2810	2810	20
340	20241011	134200	25274145450	2810	2810	2810	2810	48
341	20241011	134100	25274010570	2810	2810	2810	2810	2
342	20241011	134000	25274004950	2810	2810	2810	2810	1
343	20241011	133900	25274002140	2810	2810	2810	2810	88
344	20241011	133800	25273754860	2810	2810	2810	2810	285
345	20241011	133700	25272954010	2810	2810	2810	2810	83
346	20241011	133600	25272720780	2810	2810	2810	2810	2
347	20241011	133500	25272715160	2810	2810	2810	2810	41
348	20241011	133400	25272599950	2810	2810	2810	2810	0
349	20241011	133300	25272599950	2810	2810	2810	2810	1022
350	20241011	133200	25269728130	2810	2810	2810	2810	15
351	20241011	133100	25269685980	2810	2810	2810	2810	342
352	20241011	133000	25268724960	2810	2810	2810	2810	0
353	20241011	132900	25268724960	2810	2810	2810	2810	50
354	20241011	132800	25268584460	2810	2810	2810	2810	2030
355	20241011	132700	25262880160	2810	2810	2810	2810	505
356	20241011	132600	25261461110	2810	2810	2810	2810	2617
357	20241011	132500	25254107340	2810	2810	2810	2810	0
358	20241011	132400	25254107340	2810	2810	2810	2810	13
359	20241011	132300	25254070810	2810	2810	2810	2810	466
360	20241011	132200	25252761350	2810	2810	2810	2810	217
361	20241011	132100	25252151580	2810	2810	2810	2810	12
362	20241011	132000	25252117860	2810	2810	2810	2810	547
363	20241011	131900	25250580790	2810	2810	2810	2810	2602
364	20241011	131800	25243269170	2810	2810	2810	2810	1
365	20241011	131700	25243266360	2810	2810	2810	2810	1663
366	20241011	131600	25238593330	2810	2810	2810	2810	947
367	20241011	131500	25235932260	2810	2810	2810	2810	8369
368	20241011	131400	25212415370	2810	2810	2810	2810	200
369	20241011	131300	25211853370	2810	2810	2810	2810	30
370	20241011	131200	25211769070	2810	2810	2810	2810	56
371	20241011	131100	25211611710	2810	2810	2810	2810	3144
372	20241011	131000	25202777070	2810	2810	2810	2810	434
373	20241011	130900	25201557530	2810	2810	2810	2810	4
374	20241011	130800	25201546290	2810	2810	2810	2810	0
375	20241011	130700	25201546290	2810	2810	2810	2810	92
376	20241011	130600	25201287770	2810	2810	2810	2810	3
377	20241011	130500	25201279340	2810	2810	2810	2810	1356
378	20241011	130400	25197468980	2810	2810	2810	2810	30005
379	20241011	130300	25113154930	2810	2810	2810	2810	110
380	20241011	130200	25112845830	2810	2810	2810	2810	0
381	20241011	130100	25112845830	2810	2810	2810	2810	1001
382	20241011	130000	25110033020	2810	2810	2810	2810	299
383	20241011	125900	25109192830	2810	2810	2810	2810	408
384	20241011	125800	25108046350	2810	2810	2810	2810	449
385	20241011	125700	25106784660	2810	2810	2810	2810	21
386	20241011	125600	25106725650	2810	2810	2810	2810	100
387	20241011	125500	25106444650	2810	2810	2810	2810	74
388	20241011	125400	25106236710	2810	2810	2810	2810	20
389	20241011	125300	25106180510	2810	2810	2810	2810	1156
390	20241011	125200	25102932150	2810	2810	2810	2810	238
391	20241011	125100	25102263370	2810	2810	2810	2810	260
392	20241011	125000	25101532770	2810	2810	2810	2810	5
393	20241011	124900	25101518720	2810	2810	2810	2810	20
394	20241011	124800	25101462520	2810	2810	2810	2810	0
395	20241011	124700	25101462520	2810	2810	2810	2810	659
396	20241011	124600	25099610730	2810	2810	2810	2810	52
397	20241011	124500	25099464610	2810	2810	2810	2810	88
398	20241011	124400	25099217330	2810	2810	2810	2810	41
399	20241011	124300	25099102120	2810	2810	2810	2810	10
400	20241011	124200	25099074020	2810	2810	2810	2810	19
401	20241011	124100	25099020630	2810	2810	2810	2810	64
402	20241011	124000	25098840790	2810	2810	2810	2810	145
403	20241011	123900	25098433340	2810	2810	2810	2810	144
404	20241011	123800	25098028700	2810	2810	2810	2810	260
405	20241011	123700	25097298100	2810	2810	2810	2810	97
406	20241011	123600	25097025530	2810	2810	2810	2810	3
407	20241011	123500	25097017100	2810	2810	2810	2810	380
408	20241011	123400	25095949300	2810	2810	2810	2810	42
409	20241011	123300	25095831280	2810	2810	2810	2810	51
410	20241011	123200	25095687970	2810	2810	2810	2810	1101
411	20241011	123100	25092594160	2810	2810	2810	2810	6
412	20241011	123000	25092577300	2810	2810	2810	2810	90
413	20241011	122900	25092324400	2810	2810	2810	2810	75
414	20241011	122800	25092113650	2810	2810	2810	2810	3110
415	20241011	122700	25083374550	2810	2810	2810	2810	1723
416	20241011	122600	25078532920	2810	2810	2810	2810	1781
417	20241011	122500	25073528310	2810	2810	2810	2810	3430
418	20241011	122400	25063890010	2810	2810	2810	2810	85
419	20241011	122300	25063651160	2810	2810	2810	2810	587
420	20241011	122200	25062001690	2810	2810	2810	2810	3
421	20241011	122100	25061993260	2810	2810	2810	2810	2399
422	20241011	122000	25055252070	2810	2810	2810	2810	109
423	20241011	121900	25054945780	2810	2810	2810	2810	3511
424	20241011	121800	25045079870	2810	2810	2810	2810	152
425	20241011	121700	25044652750	2810	2810	2810	2810	1100
426	20241011	121600	25041561750	2810	2810	2810	2810	102100
427	20241011	121500	24754660750	2810	2810	2810	2810	563
428	20241011	121400	24753078720	2810	2810	2810	2810	27
429	20241011	121300	24753002850	2810	2810	2810	2810	139
430	20241011	121200	24752612260	2810	2810	2810	2810	1205
431	20241011	121100	24749226210	2810	2810	2810	2810	741
432	20241011	121000	24747144000	2810	2810	2810	2810	60
433	20241011	120900	24746975400	2810	2810	2810	2810	92
434	20241011	120800	24746716880	2810	2810	2810	2810	100
435	20241011	120700	24746435880	2810	2810	2810	2810	1804
436	20241011	120600	24741366640	2810	2810	2810	2810	924
437	20241011	120500	24738770200	2810	2810	2810	2810	137
438	20241011	120400	24738385230	2810	2810	2810	2810	525
439	20241011	120300	24736909980	2810	2810	2810	2810	150
440	20241011	120200	24736488480	2810	2810	2810	2810	674
441	20241011	120100	24734594540	2810	2810	2810	2810	148
442	20241011	120000	24734178660	2810	2810	2810	2810	163
443	20241011	115900	24733720630	2810	2810	2810	2810	406
444	20241011	115800	24732579770	2810	2810	2810	2810	156
445	20241011	115700	24732141410	2810	2810	2810	2810	515
446	20241011	115600	24730694260	2810	2810	2810	2810	2090
447	20241011	115500	24724821360	2810	2810	2810	2810	438
448	20241011	115400	24723590580	2810	2810	2810	2810	1336
449	20241011	115300	24719836420	2810	2810	2810	2810	1182
450	20241011	115200	24716515000	2810	2810	2810	2810	2045
451	20241011	115100	24710768550	2810	2810	2810	2810	321
452	20241011	115000	24709866540	2810	2810	2810	2810	6634
453	20241011	114900	24691225000	2810	2810	2810	2810	4611
454	20241011	114800	24678268090	2810	2810	2810	2810	1061
455	20241011	114700	24675286680	2810	2810	2810	2810	2355
456	20241011	114600	24668669130	2810	2810	2810	2810	369
457	20241011	114500	24667632240	2810	2810	2810	2810	2065
458	20241011	114400	24661829590	2810	2810	2810	2810	3067
459	20241011	114300	24653211320	2810	2810	2810	2810	1012
460	20241011	114200	24650367600	2810	2810	2810	2810	1461
461	20241011	114100	24646262190	2810	2805	2810	2800	192468
462	20241011	114000	24105475260	2805	2805	2810	2800	80088
463	20241011	113900	23880807055	2800	2800	2805	2795	11008
464	20241011	113800	23849971060	2790	2790	2800	2785	28324
465	20241011	113700	23770762925	2790	2785	2790	2780	8318
466	20241011	113600	23747582920	2780	2785	2785	2780	8526
467	20241011	113500	23723861985	2780	2785	2785	2780	4373
468	20241011	113400	23711694185	2785	2785	2785	2780	6873
469	20241011	113300	23692563400	2780	2785	2790	2780	8014
470	20241011	113200	23670260595	2785	2785	2785	2775	14357
471	20241011	113100	23630323540	2785	2780	2790	2775	15917
472	20241011	113000	23586041125	2780	2785	2790	2775	13983
473	20241011	112900	23547110625	2785	2780	2790	2775	12104
474	20241011	112800	23513435400	2780	2790	2800	2780	21140
475	20241011	112700	23454455050	2795	2800	2805	2790	27524
476	20241011	112600	23377482900	2800	2795	2805	2795	19311
477	20241011	112500	23323387180	2795	2795	2810	2795	100864
478	20241011	112400	23040303575	2800	2800	2800	2795	26054
479	20241011	112300	22967357290	2800	2790	2800	2790	29457
480	20241011	112200	22885009615	2790	2800	2800	2785	29752
481	20241011	112100	22801893055	2800	2775	2800	2770	20430
482	20241011	112000	22744904380	2775	2780	2780	2765	43167
483	20241011	111900	22625232535	2780	2775	2785	2775	27820
484	20241011	111800	22547906300	2775	2800	2810	2765	217069
485	20241011	111700	21939744110	2795	2800	2805	2790	72312
486	20241011	111600	21737309470	2800	2800	2805	2785	69415
487	20241011	111500	21543244335	2805	2780	2805	2780	131304
488	20241011	111400	21176381045	2780	2770	2785	2765	43333
489	20241011	111300	21056074120	2765	2795	2800	2765	76606
490	20241011	111200	20842452585	2800	2765	2800	2760	192871
491	20241011	111100	20304654865	2765	2760	2765	2755	49276
492	20241011	111000	20168677410	2760	2750	2760	2745	38814
493	20241011	110900	20061879530	2750	2735	2750	2730	44345
494	20241011	110800	19940332785	2735	2735	2735	2725	13071
495	20241011	110700	19904648510	2735	2725	2735	2720	21555
496	20241011	110600	19845862330	2720	2710	2725	2710	17493
497	20241011	110500	19798290035	2715	2715	2720	2710	8474
498	20241011	110400	19775299350	2715	2715	2720	2715	16847
499	20241011	110300	19729549635	2715	2725	2730	2715	17526
500	20241011	110200	19681838620	2730	2710	2730	2710	26874
501	20241011	110100	19608714400	2710	2695	2710	2695	11044
502	20241011	110000	19578868925	2695	2700	2705	2690	21048
503	20241011	105900	19522122125	2700	2710	2710	2690	41366
504	20241011	105800	19410426680	2705	2720	2725	2705	33853
505	20241011	105700	19318628435	2720	2720	2725	2715	20155
506	20241011	105600	19263786105	2725	2725	2730	2715	19654
507	20241011	105500	19210189040	2725	2705	2725	2705	31626
508	20241011	105400	19124368125	2705	2700	2710	2700	8233
509	20241011	105300	19102097685	2710	2705	2710	2700	14991
510	20241011	105200	19061576305	2705	2705	2705	2700	9181
511	20241011	105100	19036781410	2705	2710	2715	2705	10927
512	20241011	105000	19007182305	2710	2710	2720	2705	17496
513	20241011	104900	18959711410	2715	2720	2725	2705	19410
514	20241011	104800	18907008585	2725	2690	2725	2690	46852
515	20241011	104700	18780407440	2690	2685	2690	2680	5162
516	20241011	104600	18766540565	2685	2665	2700	2660	13132
517	20241011	104500	18731248725	2665	2685	2690	2665	20201
518	20241011	104400	18677234330	2685	2670	2690	2665	17226
519	20241011	104300	18631216825	2670	2685	2690	2670	24639
520	20241011	104200	18565251905	2685	2690	2705	2680	30982
521	20241011	104100	18481793435	2695	2675	2700	2675	25023
522	20241011	104000	18414599390	2675	2690	2690	2670	27166
523	20241011	103900	18341795940	2690	2700	2700	2690	18489
524	20241011	103800	18291993030	2695	2700	2705	2695	54070
525	20241011	103700	18145978175	2700	2715	2715	2700	18211
526	20241011	103600	18096721720	2715	2710	2715	2705	20043
527	20241011	103500	18042413420	2710	2710	2715	2705	24468
528	20241011	103400	17976107325	2710	2720	2725	2710	30381
529	20241011	103300	17893558065	2720	2735	2735	2715	46679
530	20241011	103200	17766226945	2730	2720	2735	2700	115824
531	20241011	103100	17452077745	2720	2730	2735	2710	128852
532	20241011	103000	17100660070	2730	2685	2730	2685	176219
533	20241011	102900	16623107690	2690	2690	2695	2685	64978
534	20241011	102800	16448372955	2690	2675	2695	2670	135645
535	20241011	102700	16083897840	2670	2640	2675	2640	80941
536	20241011	102600	15868383170	2650	2625	2655	2625	65121
537	20241011	102500	15696117700	2625	2600	2625	2595	12527
538	20241011	102400	15663393940	2600	2605	2610	2585	25214
539	20241011	102300	15597998945	2605	2620	2620	2590	21116
540	20241011	102200	15542919900	2625	2645	2645	2615	19739
541	20241011	102100	15491046730	2645	2645	2650	2640	29295
542	20241011	102000	15413517665	2645	2635	2645	2630	19447
543	20241011	101900	15362229095	2640	2630	2640	2630	9635
544	20241011	101800	15336838535	2635	2615	2635	2610	11155
545	20241011	101700	15307632890	2615	2635	2635	2615	22964
546	20241011	101600	15247252810	2635	2635	2645	2625	59844
547	20241011	101500	15089393915	2640	2580	2640	2575	53810
548	20241011	101400	14948319140	2580	2560	2580	2535	61907
549	20241011	101300	14790575945	2555	2585	2585	2550	43035
550	20241011	101200	14680283255	2585	2615	2615	2580	22309
551	20241011	101100	14622336585	2615	2610	2615	2610	9173
552	20241011	101000	14598386125	2610	2605	2610	2605	8110
553	20241011	100900	14577236810	2605	2610	2615	2605	4444
554	20241011	100800	14565634050	2610	2610	2615	2610	1830
555	20241011	100700	14560852600	2610	2610	2620	2605	5155
556	20241011	100600	14547390750	2605	2625	2630	2605	13575
557	20241011	100500	14511791740	2625	2625	2630	2620	5589
558	20241011	100400	14497121690	2625	2610	2630	2605	6364
559	20241011	100300	14480448380	2605	2600	2615	2600	4702
560	20241011	100200	14468188740	2600	2635	2640	2600	10176
561	20241011	100100	14441514140	2640	2630	2640	2630	17925
562	20241011	100000	14394246340	2635	2620	2640	2615	38200
563	20241011	095900	14293795790	2620	2610	2620	2605	12770
564	20241011	095800	14260445760	2610	2600	2610	2595	42629
565	20241011	095700	14149622730	2595	2585	2600	2580	17493
566	20241011	095600	14104410875	2580	2595	2600	2580	20125
567	20241011	095500	14052256175	2580	2570	2600	2565	12817
568	20241011	095400	14019273640	2570	2575	2575	2565	11944
569	20241011	095300	13988547060	2565	2590	2595	2555	36787
570	20241011	095200	13893953485	2595	2600	2610	2595	14866
571	20241011	095100	13855307870	2615	2640	2640	2600	29043
572	20241011	095000	13779232435	2640	2645	2650	2630	29873
573	20241011	094900	13700292835	2645	2630	2650	2630	34389
574	20241011	094800	13609495025	2630	2645	2645	2630	16549
575	20241011	094700	13565832170	2645	2640	2650	2640	34215
576	20241011	094600	13475305925	2645	2605	2650	2600	45519
577	20241011	094500	13355415455	2600	2625	2625	2595	36204
578	20241011	094400	13260936095	2625	2620	2630	2615	37172
579	20241011	094300	13163491725	2620	2595	2620	2590	35703
580	20241011	094200	13070517420	2595	2585	2595	2575	21288
581	20241011	094100	13015527065	2585	2600	2600	2580	19792
582	20241011	094000	12964270055	2595	2580	2605	2575	54221
583	20241011	093900	12823587855	2575	2560	2580	2560	19371
584	20241011	093800	12773844670	2560	2570	2570	2550	27035
585	20241011	093700	12704655320	2570	2590	2600	2565	42165
586	20241011	093600	12595811690	2590	2575	2600	2560	30566
587	20241011	093500	12517226040	2575	2565	2575	2555	29856
588	20241011	093400	12440756550	2565	2590	2590	2545	92827
589	20241011	093300	12203257625	2590	2610	2615	2590	48830
590	20241011	093200	12076273635	2610	2615	2615	2605	17309
591	20241011	093100	12031099780	2615	2615	2625	2605	21133
592	20241011	093000	11975802555	2615	2615	2625	2605	26774
593	20241011	092900	11905890055	2615	2625	2630	2605	37795
594	20241011	092800	11807084695	2625	2650	2650	2625	16805
595	20241011	092700	11762801555	2640	2665	2665	2625	31096
596	20241011	092600	11680295330	2660	2665	2665	2655	33111
597	20241011	092500	11592152705	2665	2650	2670	2640	40167
598	20241011	092400	11485333180	2650	2625	2650	2620	32612
599	20241011	092300	11399603735	2630	2635	2645	2620	37095
600	20241011	092200	11302009230	2640	2660	2660	2635	33416
601	20241011	092100	11213677765	2660	2670	2680	2655	49112
602	20241011	092000	11082566440	2670	2655	2675	2650	58919
603	20241011	091900	10925904085	2655	2650	2675	2650	49400
604	20241011	091800	10794522370	2645	2630	2650	2630	59520
605	20241011	091700	10637580565	2630	2685	2730	2630	141858
606	20241011	091600	10259341725	2685	2610	2720	2610	150391
607	20241011	091500	9859976230	2610	2590	2640	2585	96717
608	20241011	091400	9607420590	2590	2650	2660	2590	158311
609	20241011	091300	9192447020	2655	2685	2685	2610	233816
610	20241011	091200	8574065600	2680	2730	2740	2670	202534
611	20241011	091100	8026538325	2725	2745	2745	2720	133806
612	20241011	091000	7661345490	2740	2740	2770	2720	215803
613	20241011	090900	7069843455	2740	2735	2760	2720	475585
614	20241011	090800	5768518625	2720	2720	2720	2720	0
615	20241011	090700	5768518625	2720	2695	2720	2680	38287
616	20241011	090600	5664921440	2690	2545	2700	2540	504780
617	20241011	090500	4336883850	2550	2560	2565	2515	146665
618	20241011	090400	3964929460	2565	2595	2610	2560	376696
619	20241011	090300	2991839540	2575	2480	2595	2475	614174
620	20241011	090200	1428719700	2480	2475	2480	2435	577685
621	20241011	090100	0	2165	2165	2165	2165	0
622	20241011	090000	0	2165	2165	2165	2165	0