KissMeData/015710/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	190100	2684438645	4085	4085	4085	4085	11400
3	20241017	190000	2684438645	4085	4085	4085	4085	0
4	20241017	185900	2684438645	4085	4085	4085	4085	0
5	20241017	185800	2684438645	4085	4085	4085	4085	0
6	20241017	185700	2684438645	4085	4085	4085	4085	0
7	20241017	185600	2684438645	4085	4085	4085	4085	0
8	20241017	185500	2684438645	4085	4085	4085	4085	0
9	20241017	185400	2684438645	4085	4085	4085	4085	0
10	20241017	185300	2684438645	4085	4085	4085	4085	0
11	20241017	185200	2684438645	4085	4085	4085	4085	0
12	20241017	185100	2684438645	4085	4085	4085	4085	0
13	20241017	185000	2684438645	4085	4085	4085	4085	0
14	20241017	184900	2684438645	4085	4085	4085	4085	0
15	20241017	184800	2684438645	4085	4085	4085	4085	0
16	20241017	184700	2684438645	4085	4085	4085	4085	0
17	20241017	184600	2684438645	4085	4085	4085	4085	0
18	20241017	184500	2684438645	4085	4085	4085	4085	0
19	20241017	184400	2684438645	4085	4085	4085	4085	0
20	20241017	184300	2684438645	4085	4085	4085	4085	0
21	20241017	184200	2684438645	4085	4085	4085	4085	0
22	20241017	184100	2684438645	4085	4085	4085	4085	0
23	20241017	184000	2684438645	4085	4085	4085	4085	0
24	20241017	183900	2684438645	4085	4085	4085	4085	0
25	20241017	183800	2684438645	4085	4085	4085	4085	0
26	20241017	183700	2684438645	4085	4085	4085	4085	0
27	20241017	183600	2684438645	4085	4085	4085	4085	0
28	20241017	183500	2684438645	4085	4085	4085	4085	0
29	20241017	183400	2684438645	4085	4085	4085	4085	0
30	20241017	183300	2684438645	4085	4085	4085	4085	0
31	20241017	183200	2684438645	4085	4085	4085	4085	0
32	20241017	183100	2684438645	4085	4085	4085	4085	11400
33	20241017	183000	2684438645	4085	4085	4085	4085	0
34	20241017	182900	2684438645	4085	4085	4085	4085	0
35	20241017	182800	2684438645	4085	4085	4085	4085	0
36	20241017	182700	2684438645	4085	4085	4085	4085	0
37	20241017	182600	2684438645	4085	4085	4085	4085	0
38	20241017	182500	2684438645	4085	4085	4085	4085	0
39	20241017	182400	2684438645	4085	4085	4085	4085	0
40	20241017	182300	2684438645	4085	4085	4085	4085	0
41	20241017	182200	2684438645	4085	4085	4085	4085	0
42	20241017	182100	2684438645	4085	4085	4085	4085	0
43	20241017	182000	2684438645	4085	4085	4085	4085	0
44	20241017	181900	2684438645	4085	4085	4085	4085	0
45	20241017	181800	2684438645	4085	4085	4085	4085	0
46	20241017	181700	2684438645	4085	4085	4085	4085	0
47	20241017	181600	2684438645	4085	4085	4085	4085	0
48	20241017	181500	2684438645	4085	4085	4085	4085	0
49	20241017	181400	2684438645	4085	4085	4085	4085	0
50	20241017	181300	2684438645	4085	4085	4085	4085	0
51	20241017	181200	2684438645	4085	4085	4085	4085	0
52	20241017	181100	2684438645	4085	4085	4085	4085	0
53	20241017	181000	2684438645	4085	4085	4085	4085	0
54	20241017	180900	2684438645	4085	4085	4085	4085	0
55	20241017	180800	2684438645	4085	4085	4085	4085	0
56	20241017	180700	2684438645	4085	4085	4085	4085	0
57	20241017	180600	2684438645	4085	4085	4085	4085	0
58	20241017	180500	2684438645	4085	4085	4085	4085	0
59	20241017	180400	2684438645	4085	4085	4085	4085	0
60	20241017	180300	2684438645	4085	4085	4085	4085	0
61	20241017	180200	2684438645	4085	4085	4085	4085	0
62	20241017	180100	2684438645	4085	4085	4085	4085	11400
63	20241017	180000	2684438645	4085	4085	4085	4085	0
64	20241017	175900	2684438645	4085	4085	4085	4085	0
65	20241017	175800	2684438645	4085	4085	4085	4085	0
66	20241017	175700	2684438645	4085	4085	4085	4085	0
67	20241017	175600	2684438645	4085	4085	4085	4085	0
68	20241017	175500	2684438645	4085	4085	4085	4085	0
69	20241017	175400	2684438645	4085	4085	4085	4085	0
70	20241017	175300	2684438645	4085	4085	4085	4085	0
71	20241017	175200	2684438645	4085	4085	4085	4085	0
72	20241017	175100	2684438645	4085	4085	4085	4085	0
73	20241017	175000	2684438645	4085	4085	4085	4085	0
74	20241017	174900	2684438645	4085	4085	4085	4085	0
75	20241017	174800	2684438645	4085	4085	4085	4085	0
76	20241017	174700	2684438645	4085	4085	4085	4085	0
77	20241017	174600	2684438645	4085	4085	4085	4085	0
78	20241017	174500	2684438645	4085	4085	4085	4085	0
79	20241017	174400	2684438645	4085	4085	4085	4085	0
80	20241017	174300	2684438645	4085	4085	4085	4085	0
81	20241017	174200	2684438645	4085	4085	4085	4085	0
82	20241017	174100	2684438645	4085	4085	4085	4085	0
83	20241017	174000	2684438645	4085	4085	4085	4085	0
84	20241017	173900	2684438645	4085	4085	4085	4085	0
85	20241017	173800	2684438645	4085	4085	4085	4085	0
86	20241017	173700	2684438645	4085	4085	4085	4085	0
87	20241017	173600	2684438645	4085	4085	4085	4085	0
88	20241017	173500	2684438645	4085	4085	4085	4085	0
89	20241017	173400	2684438645	4085	4085	4085	4085	0
90	20241017	173300	2684438645	4085	4085	4085	4085	0
91	20241017	173200	2684438645	4085	4085	4085	4085	0
92	20241017	173100	2684438645	4085	4085	4085	4085	11400
93	20241017	173000	2684438645	4085	4085	4085	4085	0
94	20241017	172900	2684438645	4085	4085	4085	4085	0
95	20241017	172800	2684438645	4085	4085	4085	4085	0
96	20241017	172700	2684438645	4085	4085	4085	4085	0
97	20241017	172600	2684438645	4085	4085	4085	4085	0
98	20241017	172500	2684438645	4085	4085	4085	4085	0
99	20241017	172400	2684438645	4085	4085	4085	4085	0
100	20241017	172300	2684438645	4085	4085	4085	4085	0
101	20241017	172200	2684438645	4085	4085	4085	4085	0
102	20241017	172100	2684438645	4085	4085	4085	4085	0
103	20241017	172000	2684438645	4085	4085	4085	4085	0
104	20241017	171900	2684438645	4085	4085	4085	4085	0
105	20241017	171800	2684438645	4085	4085	4085	4085	0
106	20241017	171700	2684438645	4085	4085	4085	4085	0
107	20241017	171600	2684438645	4085	4085	4085	4085	0
108	20241017	171500	2684438645	4085	4085	4085	4085	0
109	20241017	171400	2684438645	4085	4085	4085	4085	0
110	20241017	171300	2684438645	4085	4085	4085	4085	0
111	20241017	171200	2684438645	4085	4085	4085	4085	0
112	20241017	171100	2684438645	4085	4085	4085	4085	0
113	20241017	171000	2684438645	4085	4085	4085	4085	0
114	20241017	170900	2684438645	4085	4085	4085	4085	0
115	20241017	170800	2684438645	4085	4085	4085	4085	0
116	20241017	170700	2684438645	4085	4085	4085	4085	0
117	20241017	170600	2684438645	4085	4085	4085	4085	0
118	20241017	170500	2684438645	4085	4085	4085	4085	0
119	20241017	170400	2684438645	4085	4085	4085	4085	0
120	20241017	170300	2684438645	4085	4085	4085	4085	0
121	20241017	170200	2684438645	4085	4085	4085	4085	0
122	20241017	170100	2684438645	4085	4085	4085	4085	11400
123	20241017	170000	2684438645	4085	4085	4085	4085	0
124	20241017	165900	2684438645	4085	4085	4085	4085	0
125	20241017	165800	2684438645	4085	4085	4085	4085	0
126	20241017	165700	2684438645	4085	4085	4085	4085	0
127	20241017	165600	2684438645	4085	4085	4085	4085	0
128	20241017	165500	2684438645	4085	4085	4085	4085	0
129	20241017	165400	2684438645	4085	4085	4085	4085	0
130	20241017	165300	2684438645	4085	4085	4085	4085	0
131	20241017	165200	2684438645	4085	4085	4085	4085	0
132	20241017	165100	2684438645	4085	4085	4085	4085	0
133	20241017	165000	2684438645	4085	4085	4085	4085	0
134	20241017	164900	2684438645	4085	4085	4085	4085	0
135	20241017	164800	2684438645	4085	4085	4085	4085	0
136	20241017	164700	2684438645	4085	4085	4085	4085	0
137	20241017	164600	2684438645	4085	4085	4085	4085	0
138	20241017	164500	2684438645	4085	4085	4085	4085	0
139	20241017	164400	2684438645	4085	4085	4085	4085	0
140	20241017	164300	2684438645	4085	4085	4085	4085	0
141	20241017	164200	2684438645	4085	4085	4085	4085	0
142	20241017	164100	2684438645	4085	4085	4085	4085	0
143	20241017	164000	2684438645	4085	4085	4085	4085	0
144	20241017	163900	2684438645	4085	4085	4085	4085	0
145	20241017	163800	2684438645	4085	4085	4085	4085	0
146	20241017	163700	2684438645	4085	4085	4085	4085	0
147	20241017	163600	2684438645	4085	4085	4085	4085	0
148	20241017	163500	2684438645	4085	4085	4085	4085	0
149	20241017	163400	2684438645	4085	4085	4085	4085	0
150	20241017	163300	2684438645	4085	4085	4085	4085	0
151	20241017	163200	2684438645	4085	4085	4085	4085	0
152	20241017	163100	2684438645	4085	4085	4085	4085	11400
153	20241017	163000	2684438645	4085	4085	4085	4085	0
154	20241017	162900	2684438645	4085	4085	4085	4085	0
155	20241017	162800	2684438645	4085	4085	4085	4085	0
156	20241017	162700	2684438645	4085	4085	4085	4085	0
157	20241017	162600	2684438645	4085	4085	4085	4085	0
158	20241017	162500	2684438645	4085	4085	4085	4085	0
159	20241017	162400	2684438645	4085	4085	4085	4085	0
160	20241017	162300	2684438645	4085	4085	4085	4085	0
161	20241017	162200	2684438645	4085	4085	4085	4085	0
162	20241017	162100	2684438645	4085	4085	4085	4085	0
163	20241017	162000	2684438645	4085	4085	4085	4085	0
164	20241017	161900	2684438645	4085	4085	4085	4085	0
165	20241017	161800	2684438645	4085	4085	4085	4085	0
166	20241017	161700	2684438645	4085	4085	4085	4085	0
167	20241017	161600	2684438645	4085	4085	4085	4085	0
168	20241017	161500	2684438645	4085	4085	4085	4085	0
169	20241017	161400	2684438645	4085	4085	4085	4085	0
170	20241017	161300	2684438645	4085	4085	4085	4085	0
171	20241017	161200	2684438645	4085	4085	4085	4085	0
172	20241017	161100	2684438645	4085	4085	4085	4085	0
173	20241017	161000	2684438645	4085	4085	4085	4085	0
174	20241017	160900	2684438645	4085	4085	4085	4085	0
175	20241017	160800	2684438645	4085	4085	4085	4085	0
176	20241017	160700	2684438645	4085	4085	4085	4085	0
177	20241017	160600	2684438645	4085	4085	4085	4085	0
178	20241017	160500	2684438645	4085	4085	4085	4085	0
179	20241017	160400	2684438645	4085	4085	4085	4085	0
180	20241017	160300	2684438645	4085	4085	4085	4085	0
181	20241017	160200	2684438645	4085	4085	4085	4085	0
182	20241017	160100	2684438645	4085	4085	4085	4085	11400
183	20241017	160000	2684438645	4085	4085	4085	4085	0
184	20241017	155900	2684438645	4085	4085	4085	4085	0
185	20241017	155800	2684438645	4085	4085	4085	4085	0
186	20241017	155700	2684438645	4085	4085	4085	4085	0
187	20241017	155600	2684438645	4085	4085	4085	4085	0
188	20241017	155500	2684438645	4085	4085	4085	4085	0
189	20241017	155400	2684438645	4085	4085	4085	4085	0
190	20241017	155300	2684438645	4085	4085	4085	4085	0
191	20241017	155200	2684438645	4085	4085	4085	4085	0
192	20241017	155100	2684438645	4085	4085	4085	4085	0
193	20241017	155000	2684438645	4085	4085	4085	4085	0
194	20241017	154900	2684438645	4085	4085	4085	4085	0
195	20241017	154800	2684438645	4085	4085	4085	4085	0
196	20241017	154700	2684438645	4085	4085	4085	4085	0
197	20241017	154600	2684438645	4085	4085	4085	4085	0
198	20241017	154500	2684438645	4085	4085	4085	4085	0
199	20241017	154400	2684438645	4085	4085	4085	4085	0
200	20241017	154300	2684438645	4085	4085	4085	4085	0
201	20241017	154200	2684438645	4085	4085	4085	4085	0
202	20241017	154100	2684438645	4085	4085	4085	4085	0
203	20241017	154000	2684438645	4085	4085	4085	4085	0
204	20241017	153900	2684438645	4085	4085	4085	4085	0
205	20241017	153800	2684438645	4085	4085	4085	4085	0
206	20241017	153700	2684438645	4085	4085	4085	4085	0
207	20241017	153600	2684438645	4085	4085	4085	4085	0
208	20241017	153500	2684438645	4085	4085	4085	4085	0
209	20241017	153400	2684438645	4085	4085	4085	4085	0
210	20241017	153300	2684438645	4085	4085	4085	4085	0
211	20241017	153200	2684438645	4085	4085	4085	4085	0
212	20241017	153100	2684438645	4085	4085	4085	4085	11400
213	20241017	153000	2684438645	4085	4085	4085	4085	11400
214	20241017	152900	2637869645	4080	4080	4080	4080	0
215	20241017	152800	2637869645	4080	4080	4080	4080	0
216	20241017	152700	2637869645	4080	4080	4080	4080	0
217	20241017	152600	2637869645	4080	4080	4080	4080	0
218	20241017	152500	2637869645	4080	4080	4080	4080	0
219	20241017	152400	2637869645	4080	4080	4080	4080	0
220	20241017	152300	2637869645	4080	4080	4080	4080	0
221	20241017	152200	2637869645	4080	4080	4080	4080	0
222	20241017	152100	2637869645	4080	4080	4080	4080	0
223	20241017	152000	2637869645	4080	4080	4080	4080	0
224	20241017	151900	2637869645	4080	4075	4080	4050	6395
225	20241017	151800	2611925270	4075	4065	4075	4060	327
226	20241017	151700	2610597505	4075	4070	4075	4065	504
227	20241017	151600	2608546255	4075	4075	4080	4070	512
228	20241017	151500	2606460350	4075	4075	4075	4060	326
229	20241017	151400	2605133050	4070	4065	4075	4055	3746
230	20241017	151300	2589916385	4075	4060	4075	4060	40
231	20241017	151200	2589753820	4075	4075	4075	4060	2794
232	20241017	151100	2578395600	4075	4065	4080	4060	2506
233	20241017	151000	2568201690	4070	4075	4075	4070	374
234	20241017	150900	2566679500	4070	4075	4075	4070	102
235	20241017	150800	2566263860	4065	4070	4075	4065	924
236	20241017	150700	2562503180	4075	4075	4075	4070	192
237	20241017	150600	2561720785	4075	4075	4075	4065	2733
238	20241017	150500	2550608965	4070	4070	4070	4070	134
239	20241017	150400	2550063585	4070	4075	4075	4070	119
240	20241017	150300	2549579205	4075	4075	4075	4075	25
241	20241017	150200	2549477330	4075	4075	4075	4070	973
242	20241017	150100	2545517040	4075	4070	4075	4070	172
243	20241017	150000	2544816950	4070	4080	4080	4070	12
244	20241017	145900	2544768100	4070	4070	4070	4070	134
245	20241017	145800	2544222720	4070	4065	4070	4065	543
246	20241017	145700	2542015375	4070	4075	4075	4070	179
247	20241017	145600	2541286835	4080	4085	4085	4080	353
248	20241017	145500	2539844835	4085	4085	4085	4085	123
249	20241017	145400	2539342380	4065	4070	4070	4065	1112
250	20241017	145300	2534817100	4070	4080	4080	4070	4
251	20241017	145200	2534800805	4070	4085	4090	4070	1511
252	20241017	145100	2528643475	4070	4090	4090	4070	4063
253	20241017	145000	2512080880	4085	4085	4085	4085	11
254	20241017	144900	2512035945	4085	4095	4095	4085	21
255	20241017	144800	2511949960	4095	4085	4095	4085	61
256	20241017	144700	2511700175	4095	4095	4095	4095	1
257	20241017	144600	2511696080	4085	4085	4085	4085	72
258	20241017	144500	2511401960	4080	4075	4080	4075	42
259	20241017	144400	2511230760	4075	4080	4080	4075	223
260	20241017	144300	2510321625	4080	4075	4080	4075	266
261	20241017	144200	2509237390	4075	4075	4075	4075	100
262	20241017	144100	2508829890	4075	4090	4090	4075	2292
263	20241017	144000	2499482475	4085	4085	4085	4085	0
264	20241017	143900	2499482475	4085	4095	4095	4085	3
265	20241017	143800	2499470210	4090	4090	4090	4090	280
266	20241017	143700	2498325010	4075	4085	4085	4075	994
267	20241017	143600	2494268440	4085	4080	4085	4075	481
268	20241017	143500	2492307540	4090	4090	4090	4090	2
269	20241017	143400	2492299360	4090	4080	4090	4080	623
270	20241017	143300	2489757510	4080	4075	4080	4075	12
271	20241017	143200	2489708555	4080	4080	4085	4080	1107
272	20241017	143100	2485190590	4080	4085	4085	4080	148
273	20241017	143000	2484586745	4085	4085	4085	4085	67
274	20241017	142900	2484313050	4085	4085	4085	4085	124
275	20241017	142800	2483806510	4090	4080	4090	4080	801
276	20241017	142700	2480538420	4070	4075	4075	4070	638
277	20241017	142600	2477938870	4080	4080	4080	4080	200
278	20241017	142500	2477122870	4070	4085	4085	4070	10013
279	20241017	142400	2436335255	4085	4085	4085	4085	0
280	20241017	142300	2436335255	4085	4085	4085	4080	130
281	20241017	142200	2435804255	4090	4085	4090	4085	305
282	20241017	142100	2434558315	4085	4090	4090	4085	301
283	20241017	142000	2433328725	4080	4095	4095	4080	188
284	20241017	141900	2432560065	4090	4090	4090	4090	162
285	20241017	141800	2431897485	4085	4085	4090	4085	49
286	20241017	141700	2431697315	4080	4075	4080	4075	78
287	20241017	141600	2431379095	4075	4080	4080	4075	935
288	20241017	141500	2427568340	4080	4080	4080	4080	0
289	20241017	141400	2427568340	4080	4080	4080	4080	53
290	20241017	141300	2427352100	4085	4085	4085	4075	1190
291	20241017	141200	2422497120	4085	4085	4095	4080	1890
292	20241017	141100	2414775250	4085	4085	4085	4085	15
293	20241017	141000	2414713975	4085	4095	4095	4085	305
294	20241017	140900	2413465345	4095	4100	4100	4095	16
295	20241017	140800	2413399820	4095	4080	4100	4080	1886
296	20241017	140700	2405680705	4080	4085	4090	4080	1849
297	20241017	140600	2398128840	4090	4085	4090	4085	451
298	20241017	140500	2396284260	4090	4085	4090	4080	1242
299	20241017	140400	2391214850	4080	4095	4095	4080	5337
300	20241017	140300	2369434380	4095	4095	4095	4090	540
301	20241017	140200	2367225280	4100	4100	4100	4095	5
302	20241017	140100	2367204785	4100	4095	4100	4095	114
303	20241017	140000	2366737930	4100	4085	4100	4085	301
304	20241017	135900	2365508330	4095	4095	4110	4085	3983
305	20241017	135800	2349222540	4085	4115	4115	4085	891
306	20241017	135700	2345577650	4095	4115	4115	4095	800
307	20241017	135600	2342301475	4115	4115	4115	4095	117
308	20241017	135500	2341821775	4115	4100	4115	4100	7
309	20241017	135400	2341793040	4100	4100	4100	4095	341
310	20241017	135300	2340396575	4100	4115	4115	4090	569
311	20241017	135200	2338068595	4090	4095	4120	4090	1367
312	20241017	135100	2332474735	4095	4105	4105	4095	687
313	20241017	135000	2329660415	4120	4120	4120	4120	0
314	20241017	134900	2329660415	4120	4125	4125	4095	32
315	20241017	134800	2329528945	4100	4120	4120	4100	10812
316	20241017	134700	2285165005	4130	4130	4130	4130	0
317	20241017	134600	2285165005	4130	4125	4130	4110	465
318	20241017	134500	2283253080	4130	4115	4130	4110	85
319	20241017	134400	2282903705	4120	4125	4125	4115	23
320	20241017	134300	2282809005	4130	4110	4130	4105	854
321	20241017	134200	2279303250	4110	4130	4130	4110	1627
322	20241017	134100	2272614430	4135	4135	4135	4125	3
323	20241017	134000	2272602035	4115	4130	4135	4115	37
324	20241017	133900	2272449265	4140	4125	4140	4115	77
325	20241017	133800	2272132090	4110	4115	4115	4110	158
326	20241017	133700	2271482620	4110	4115	4115	4110	332
327	20241017	133600	2270117710	4130	4130	4130	4130	11
328	20241017	133500	2270072280	4130	4130	4130	4130	0
329	20241017	133400	2270072280	4130	4115	4130	4115	140
330	20241017	133300	2269495025	4130	4130	4130	4130	0
331	20241017	133200	2269495025	4130	4130	4130	4115	301
332	20241017	133100	2268254915	4140	4140	4140	4140	0
333	20241017	133000	2268254915	4140	4140	4140	4130	244
334	20241017	132900	2267245070	4140	4120	4140	4120	166
335	20241017	132800	2266561110	4120	4120	4120	4120	1
336	20241017	132700	2266556990	4140	4140	4140	4140	1
337	20241017	132600	2266552850	4140	4125	4140	4110	141
338	20241017	132500	2265972765	4125	4130	4130	4115	2560
339	20241017	132400	2255436935	4140	4140	4140	4140	3
340	20241017	132300	2255424515	4140	4140	4140	4140	6
341	20241017	132200	2255399675	4140	4140	4140	4140	7
342	20241017	132100	2255370695	4125	4140	4140	4120	527
343	20241017	132000	2253195595	4140	4135	4140	4135	2
344	20241017	131900	2253187320	4130	4130	4130	4130	239
345	20241017	131800	2252200250	4130	4115	4130	4110	119
346	20241017	131700	2251710710	4110	4135	4135	4110	663
347	20241017	131600	2248981935	4115	4135	4135	4115	798
348	20241017	131500	2245693010	4135	4135	4135	4135	1
349	20241017	131400	2245688875	4135	4135	4135	4135	60
350	20241017	131300	2245440775	4125	4130	4135	4125	233
351	20241017	131200	2244478640	4135	4135	4135	4135	100
352	20241017	131100	2244065140	4125	4125	4125	4125	11
353	20241017	131000	2244019765	4135	4135	4135	4135	68
354	20241017	130900	2243738585	4120	4135	4135	4120	51
355	20241017	130800	2243528450	4115	4120	4135	4115	143
356	20241017	130700	2242939200	4120	4120	4120	4120	13
357	20241017	130600	2242885640	4120	4120	4120	4120	0
358	20241017	130500	2242885640	4120	4120	4120	4120	30
359	20241017	130400	2242762040	4120	4115	4120	4115	251
360	20241017	130300	2241729010	4115	4120	4120	4115	136
361	20241017	130200	2241169350	4120	4120	4120	4120	394
362	20241017	130100	2239546070	4120	4120	4120	4110	365
363	20241017	130000	2238044340	4110	4115	4115	4110	119
364	20241017	125900	2237554660	4120	4110	4120	4110	199
365	20241017	125800	2236736760	4110	4115	4115	4105	334
366	20241017	125700	2235363465	4120	4115	4120	4115	95
367	20241017	125600	2234972445	4115	4115	4115	4110	1165
368	20241017	125500	2230182650	4115	4115	4115	4115	11
369	20241017	125400	2230137385	4110	4115	4115	4110	754
370	20241017	125300	2227038160	4115	4115	4115	4105	1061
371	20241017	125200	2222676460	4125	4125	4125	4120	26
372	20241017	125100	2222569325	4115	4115	4115	4115	0
373	20241017	125000	2222569325	4115	4115	4130	4115	1543
374	20241017	124900	2216217780	4115	4110	4115	4110	578
375	20241017	124800	2213840950	4115	4115	4115	4110	7074
376	20241017	124700	2184755540	4120	4125	4125	4120	2896
377	20241017	124600	2172822190	4125	4130	4130	4125	113
378	20241017	124500	2172356040	4130	4125	4130	4120	1881
379	20241017	124400	2164597150	4125	4130	4130	4125	547
380	20241017	124300	2162340225	4135	4135	4135	4130	7
381	20241017	124200	2162311285	4130	4130	4130	4130	526
382	20241017	124100	2160138905	4130	4130	4130	4130	338
383	20241017	124000	2158742965	4135	4135	4140	4135	161
384	20241017	123900	2158077195	4135	4140	4140	4135	145
385	20241017	123800	2157477605	4140	4160	4160	4140	480
386	20241017	123700	2155488660	4160	4155	4160	4155	1201
387	20241017	123600	2150493020	4155	4150	4155	4150	8
388	20241017	123500	2150459815	4155	4155	4155	4155	2
389	20241017	123400	2150451505	4155	4155	4155	4155	32
390	20241017	123300	2150318545	4145	4140	4145	4140	14
391	20241017	123200	2150260580	4145	4155	4155	4145	6
392	20241017	123100	2150235680	4155	4145	4155	4145	83
393	20241017	123000	2149891615	4155	4155	4155	4155	51
394	20241017	122900	2149679710	4160	4145	4160	4145	275
395	20241017	122800	2148539745	4155	4155	4155	4155	4
396	20241017	122700	2148523125	4155	4150	4155	4150	56
397	20241017	122600	2148290495	4155	4145	4155	4145	1235
398	20241017	122500	2143168735	4145	4140	4145	4130	1208
399	20241017	122400	2138167605	4140	4130	4140	4130	471
400	20241017	122300	2136222365	4140	4140	4140	4140	23
401	20241017	122200	2136127145	4145	4130	4145	4120	4505
402	20241017	122100	2117546255	4125	4135	4145	4125	395
403	20241017	122000	2115912255	4140	4145	4145	4135	33
404	20241017	121900	2115775610	4145	4130	4145	4125	755
405	20241017	121800	2112652970	4130	4130	4130	4120	1408
406	20241017	121700	2106846225	4125	4135	4145	4120	2806
407	20241017	121600	2095266025	4130	4150	4150	4130	4595
408	20241017	121500	2076277410	4140	4145	4145	4140	504
409	20241017	121400	2074190660	4160	4160	4160	4160	20
410	20241017	121300	2074107460	4160	4160	4160	4160	23
411	20241017	121200	2074011780	4165	4165	4165	4165	0
412	20241017	121100	2074011780	4165	4165	4165	4165	0
413	20241017	121000	2074011780	4165	4165	4165	4140	245
414	20241017	120900	2072997070	4155	4155	4155	4155	396
415	20241017	120800	2071351690	4155	4155	4155	4155	0
416	20241017	120700	2071351690	4155	4155	4155	4155	1
417	20241017	120600	2071347535	4165	4155	4165	4155	107
418	20241017	120500	2070902930	4165	4160	4165	4160	131
419	20241017	120400	2070357965	4160	4155	4160	4155	33
420	20241017	120300	2070220845	4155	4155	4155	4155	0
421	20241017	120200	2070220845	4155	4150	4160	4150	502
422	20241017	120100	2068135035	4150	4145	4150	4145	76
423	20241017	120000	2067819645	4145	4145	4150	4140	532
424	20241017	115900	2065614505	4150	4165	4165	4150	6
425	20241017	115800	2065589590	4145	4145	4145	4145	0
426	20241017	115700	2065589590	4145	4145	4145	4145	1
427	20241017	115600	2065585445	4150	4145	4160	4140	533
428	20241017	115500	2063374065	4160	4160	4160	4160	0
429	20241017	115400	2063374065	4160	4145	4160	4145	573
430	20241017	115300	2060994885	4145	4145	4145	4145	58
431	20241017	115200	2060754475	4150	4140	4150	4140	327
432	20241017	115100	2059399475	4150	4145	4150	4135	4772
433	20241017	115000	2039634600	4140	4165	4170	4140	5215
434	20241017	114900	2018005580	4165	4185	4185	4165	5
435	20241017	114800	2017984675	4165	4185	4185	4165	1775
436	20241017	114700	2010590930	4170	4170	4170	4170	50
437	20241017	114600	2010382430	4190	4195	4195	4190	73
438	20241017	114500	2010076205	4195	4180	4195	4165	1364
439	20241017	114400	2004367380	4180	4180	4180	4180	1
440	20241017	114300	2004363200	4155	4160	4160	4155	1242
441	20241017	114200	1999202295	4190	4175	4190	4175	143
442	20241017	114100	1998603275	4190	4165	4190	4165	1325
443	20241017	114000	1993070615	4155	4150	4155	4150	1571
444	20241017	113900	1986550960	4150	4150	4150	4150	430
445	20241017	113800	1984766460	4165	4165	4165	4165	20
446	20241017	113700	1984683160	4150	4155	4155	4150	1712
447	20241017	113600	1977578350	4150	4160	4160	4150	2544
448	20241017	113500	1967006740	4165	4170	4170	4165	137
449	20241017	113400	1966435685	4170	4170	4170	4170	234
450	20241017	113300	1965459905	4170	4170	4170	4170	1
451	20241017	113200	1965455735	4155	4160	4160	4155	719
452	20241017	113100	1962465705	4160	4170	4170	4155	730
453	20241017	113000	1959431565	4170	4170	4170	4170	4
454	20241017	112900	1959414885	4175	4170	4175	4170	25
455	20241017	112800	1959310615	4175	4170	4175	4165	10
456	20241017	112700	1959268930	4175	4175	4175	4175	0
457	20241017	112600	1959268930	4175	4180	4180	4155	6378
458	20241017	112500	1932729955	4180	4175	4180	4175	74
459	20241017	112400	1932420995	4180	4180	4180	4180	1
460	20241017	112300	1932416815	4170	4170	4170	4170	249
461	20241017	112200	1931378485	4170	4180	4180	4170	738
462	20241017	112100	1928298040	4180	4180	4195	4180	95
463	20241017	112000	1927900245	4180	4180	4180	4180	0
464	20241017	111900	1927900245	4180	4190	4190	4180	6
465	20241017	111800	1927875135	4175	4175	4175	4175	61
466	20241017	111700	1927620460	4175	4175	4175	4175	55
467	20241017	111600	1927390835	4175	4190	4195	4175	618
468	20241017	111500	1924807135	4190	4190	4190	4190	63
469	20241017	111400	1924543165	4190	4175	4190	4175	397
470	20241017	111300	1922880155	4175	4175	4175	4175	50
471	20241017	111200	1922671405	4190	4175	4190	4175	578
472	20241017	111100	1920258240	4175	4175	4175	4175	0
473	20241017	111000	1920258240	4175	4190	4190	4175	2
474	20241017	110900	1920249875	4175	4180	4190	4175	352
475	20241017	110800	1918776740	4180	4180	4180	4175	485
476	20241017	110700	1916751825	4180	4180	4180	4180	2
477	20241017	110600	1916743465	4180	4175	4180	4175	29
478	20241017	110500	1916622385	4175	4170	4175	4170	136
479	20241017	110400	1916055085	4175	4175	4175	4175	271
480	20241017	110300	1914923660	4175	4160	4175	4160	718
481	20241017	110200	1911930540	4165	4150	4165	4145	353
482	20241017	110100	1910463350	4150	4150	4155	4145	607
483	20241017	110000	1907945245	4150	4150	4150	4145	1111
484	20241017	105900	1903339340	4145	4150	4150	4145	2170
485	20241017	105800	1894337390	4160	4160	4160	4160	1
486	20241017	105700	1894333230	4150	4160	4160	4150	444
487	20241017	105600	1892489120	4155	4155	4155	4155	549
488	20241017	105500	1890208025	4160	4160	4160	4160	56
489	20241017	105400	1889975065	4160	4160	4160	4160	75
490	20241017	105300	1889663065	4160	4160	4160	4155	4
491	20241017	105200	1889646430	4160	4150	4160	4150	181
492	20241017	105100	1888894970	4150	4160	4160	4150	190
493	20241017	105000	1888106440	4160	4160	4160	4160	60
494	20241017	104900	1887856840	4160	4150	4160	4150	477
495	20241017	104800	1885877260	4150	4150	4155	4150	694
496	20241017	104700	1882996160	4150	4150	4150	4145	4184
497	20241017	104600	1865632565	4155	4170	4170	4150	2389
498	20241017	104500	1855716835	4155	4155	4160	4155	1648
499	20241017	104400	1848869365	4155	4175	4190	4155	2678
500	20241017	104300	1837727485	4190	4190	4190	4190	124
501	20241017	104200	1837207925	4190	4190	4190	4160	34
502	20241017	104100	1837066360	4165	4170	4195	4160	5212
503	20241017	104000	1815364145	4170	4165	4170	4165	374
504	20241017	103900	1813805815	4165	4190	4190	4165	3358
505	20241017	103800	1799805530	4190	4185	4190	4180	37
506	20241017	103700	1799650720	4180	4185	4185	4180	6
507	20241017	103600	1799625630	4185	4180	4185	4175	524
508	20241017	103500	1797437810	4180	4185	4190	4180	2092
509	20241017	103400	1788692550	4190	4190	4190	4190	956
510	20241017	103300	1784686910	4190	4205	4205	4190	3164
511	20241017	103200	1771412250	4205	4190	4210	4190	2513
512	20241017	103100	1760845675	4190	4190	4190	4190	576
513	20241017	103000	1758432235	4185	4200	4200	4185	582
514	20241017	102900	1755987850	4200	4185	4200	4185	1057
515	20241017	102800	1751564275	4185	4200	4200	4185	56
516	20241017	102700	1751329105	4200	4180	4200	4175	1742
517	20241017	102600	1744039225	4180	4190	4190	4180	370
518	20241017	102500	1742492595	4190	4185	4190	4180	221
519	20241017	102400	1741568695	4190	4175	4190	4175	427
520	20241017	102300	1739781065	4175	4185	4185	4175	331
521	20241017	102200	1738397120	4185	4175	4190	4175	73
522	20241017	102100	1738091525	4175	4175	4175	4170	2884
523	20241017	102000	1726051060	4170	4185	4185	4170	730
524	20241017	101900	1723000860	4195	4195	4195	4195	314
525	20241017	101800	1721683630	4195	4185	4195	4180	242
526	20241017	101700	1720670755	4180	4185	4195	4180	293
527	20241017	101600	1719445465	4185	4195	4195	4185	24
528	20241017	101500	1719344795	4200	4185	4200	4180	928
529	20241017	101400	1715464860	4185	4185	4200	4185	2344
530	20241017	101300	1705654580	4180	4190	4205	4180	4670
531	20241017	101200	1686069240	4190	4175	4190	4170	1544
532	20241017	101100	1679620650	4175	4170	4175	4170	2846
533	20241017	101000	1667742395	4165	4165	4170	4165	1266
534	20241017	100900	1662466580	4170	4175	4175	4165	1091
535	20241017	100800	1657916360	4175	4185	4185	4175	1051
536	20241017	100700	1653525175	4190	4190	4190	4190	21
537	20241017	100600	1653437185	4190	4190	4190	4185	53
538	20241017	100500	1653215175	4190	4190	4190	4190	1
539	20241017	100400	1653210985	4185	4170	4185	4165	3672
540	20241017	100300	1637861550	4170	4190	4190	4165	2408
541	20241017	100200	1627812420	4190	4235	4235	4180	10390
542	20241017	100100	1584263365	4235	4235	4235	4235	62
543	20241017	100000	1584000795	4235	4235	4235	4235	267
544	20241017	095900	1582870050	4235	4210	4240	4210	1041
545	20241017	095800	1578471160	4180	4195	4215	4180	1231
546	20241017	095700	1573319410	4220	4215	4220	4190	752
547	20241017	095600	1570153395	4215	4205	4215	4190	1169
548	20241017	095500	1565229120	4205	4190	4205	4185	1055
549	20241017	095400	1560793420	4190	4240	4240	4180	4338
550	20241017	095300	1542562860	4240	4205	4240	4205	1322
551	20241017	095200	1536963380	4205	4225	4230	4205	84
552	20241017	095100	1536608990	4225	4210	4225	4180	1651
553	20241017	095000	1529688710	4205	4200	4210	4185	1096
554	20241017	094900	1525084925	4185	4200	4200	4185	1823
555	20241017	094800	1517446600	4195	4200	4200	4195	433
556	20241017	094700	1515630045	4195	4225	4230	4195	8285
557	20241017	094600	1480793435	4225	4235	4235	4225	2129
558	20241017	094500	1471789705	4235	4240	4240	4230	1221
559	20241017	094400	1466620380	4235	4250	4250	4235	1630
560	20241017	094300	1459703105	4255	4260	4260	4255	421
561	20241017	094200	1457910175	4270	4280	4280	4250	1711
562	20241017	094100	1450616020	4280	4270	4280	4260	878
563	20241017	094000	1446865090	4270	4255	4270	4255	371
564	20241017	093900	1445284070	4265	4255	4265	4250	184
565	20241017	093800	1444501560	4250	4250	4255	4250	63
566	20241017	093700	1444233805	4250	4255	4255	4240	321
567	20241017	093600	1442870735	4240	4250	4255	4230	1967
568	20241017	093500	1434535180	4245	4240	4245	4225	4725
569	20241017	093400	1414512055	4245	4255	4255	4245	2686
570	20241017	093300	1403105010	4270	4275	4275	4260	805
571	20241017	093200	1399673265	4280	4265	4280	4250	811
572	20241017	093100	1396211710	4285	4245	4290	4245	4183
573	20241017	093000	1378316925	4245	4255	4255	4230	4614
574	20241017	092900	1358761205	4260	4260	4260	4250	2245
575	20241017	092800	1349212240	4260	4250	4295	4240	23592
576	20241017	092700	1248544985	4240	4310	4315	4235	13041
577	20241017	092600	1192811790	4310	4340	4365	4275	44452
578	20241017	092500	1000135315	4330	4215	4375	4215	69725
579	20241017	092400	698054995	4215	4155	4215	4150	8373
580	20241017	092300	663122935	4160	4175	4175	4160	2765
581	20241017	092200	651600340	4180	4185	4185	4180	155
582	20241017	092100	650952435	4165	4160	4175	4160	5644
583	20241017	092000	627443465	4160	4170	4170	4155	3855
584	20241017	091900	611401110	4170	4175	4180	4170	2429
585	20241017	091800	601257535	4180	4185	4185	4175	1526
586	20241017	091700	594880815	4185	4190	4190	4185	388
587	20241017	091600	593255260	4190	4195	4195	4190	976
588	20241017	091500	589162115	4195	4210	4210	4195	1133
589	20241017	091400	584401105	4205	4160	4205	4160	2185
590	20241017	091300	575263370	4160	4165	4170	4155	4543
591	20241017	091200	556358875	4165	4170	4180	4165	3190
592	20241017	091100	543056705	4170	4185	4195	4170	3946
593	20241017	091000	526579330	4195	4200	4205	4185	13856
594	20241017	090900	468401100	4205	4230	4230	4200	8213
595	20241017	090800	433853075	4215	4245	4245	4215	5221
596	20241017	090700	411788310	4260	4265	4265	4245	1929
597	20241017	090600	403580590	4265	4240	4270	4235	6503
598	20241017	090500	375935830	4240	4260	4275	4240	3974
599	20241017	090400	359034650	4255	4225	4275	4225	10326
600	20241017	090300	315172105	4225	4190	4225	4190	13900
601	20241017	090200	256750310	4190	4190	4205	4185	7297
602	20241017	090100	226152140	4195	4180	4220	4180	13186
603	20241017	090000	170862005	4185	4180	4200	4145	40904