KissMeData/069080/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	194900	1307499430	17050	17050	17050	17050	530
3	20241015	194800	1307499430	17050	17050	17050	17050	0
4	20241015	194700	1307499430	17050	17050	17050	17050	0
5	20241015	194600	1307499430	17050	17050	17050	17050	0
6	20241015	194500	1307499430	17050	17050	17050	17050	0
7	20241015	194400	1307499430	17050	17050	17050	17050	0
8	20241015	194300	1307499430	17050	17050	17050	17050	0
9	20241015	194200	1307499430	17050	17050	17050	17050	0
10	20241015	194100	1307499430	17050	17050	17050	17050	0
11	20241015	194000	1307499430	17050	17050	17050	17050	0
12	20241015	193900	1307499430	17050	17050	17050	17050	0
13	20241015	193800	1307499430	17050	17050	17050	17050	0
14	20241015	193700	1307499430	17050	17050	17050	17050	0
15	20241015	193600	1307499430	17050	17050	17050	17050	0
16	20241015	193500	1307499430	17050	17050	17050	17050	0
17	20241015	193400	1307499430	17050	17050	17050	17050	0
18	20241015	193300	1307499430	17050	17050	17050	17050	0
19	20241015	193200	1307499430	17050	17050	17050	17050	0
20	20241015	193100	1307499430	17050	17050	17050	17050	0
21	20241015	193000	1307499430	17050	17050	17050	17050	0
22	20241015	192900	1307499430	17050	17050	17050	17050	0
23	20241015	192800	1307499430	17050	17050	17050	17050	0
24	20241015	192700	1307499430	17050	17050	17050	17050	0
25	20241015	192600	1307499430	17050	17050	17050	17050	0
26	20241015	192500	1307499430	17050	17050	17050	17050	0
27	20241015	192400	1307499430	17050	17050	17050	17050	0
28	20241015	192300	1307499430	17050	17050	17050	17050	0
29	20241015	192200	1307499430	17050	17050	17050	17050	0
30	20241015	192100	1307499430	17050	17050	17050	17050	0
31	20241015	192000	1307499430	17050	17050	17050	17050	0
32	20241015	191900	1307499430	17050	17050	17050	17050	530
33	20241015	191800	1307499430	17050	17050	17050	17050	0
34	20241015	191700	1307499430	17050	17050	17050	17050	0
35	20241015	191600	1307499430	17050	17050	17050	17050	0
36	20241015	191500	1307499430	17050	17050	17050	17050	0
37	20241015	191400	1307499430	17050	17050	17050	17050	0
38	20241015	191300	1307499430	17050	17050	17050	17050	0
39	20241015	191200	1307499430	17050	17050	17050	17050	0
40	20241015	191100	1307499430	17050	17050	17050	17050	0
41	20241015	191000	1307499430	17050	17050	17050	17050	0
42	20241015	190900	1307499430	17050	17050	17050	17050	0
43	20241015	190800	1307499430	17050	17050	17050	17050	0
44	20241015	190700	1307499430	17050	17050	17050	17050	0
45	20241015	190600	1307499430	17050	17050	17050	17050	0
46	20241015	190500	1307499430	17050	17050	17050	17050	0
47	20241015	190400	1307499430	17050	17050	17050	17050	0
48	20241015	190300	1307499430	17050	17050	17050	17050	0
49	20241015	190200	1307499430	17050	17050	17050	17050	0
50	20241015	190100	1307499430	17050	17050	17050	17050	0
51	20241015	190000	1307499430	17050	17050	17050	17050	0
52	20241015	185900	1307499430	17050	17050	17050	17050	0
53	20241015	185800	1307499430	17050	17050	17050	17050	0
54	20241015	185700	1307499430	17050	17050	17050	17050	0
55	20241015	185600	1307499430	17050	17050	17050	17050	0
56	20241015	185500	1307499430	17050	17050	17050	17050	0
57	20241015	185400	1307499430	17050	17050	17050	17050	0
58	20241015	185300	1307499430	17050	17050	17050	17050	0
59	20241015	185200	1307499430	17050	17050	17050	17050	0
60	20241015	185100	1307499430	17050	17050	17050	17050	0
61	20241015	185000	1307499430	17050	17050	17050	17050	0
62	20241015	184900	1307499430	17050	17050	17050	17050	530
63	20241015	184800	1307499430	17050	17050	17050	17050	0
64	20241015	184700	1307499430	17050	17050	17050	17050	0
65	20241015	184600	1307499430	17050	17050	17050	17050	0
66	20241015	184500	1307499430	17050	17050	17050	17050	0
67	20241015	184400	1307499430	17050	17050	17050	17050	0
68	20241015	184300	1307499430	17050	17050	17050	17050	0
69	20241015	184200	1307499430	17050	17050	17050	17050	0
70	20241015	184100	1307499430	17050	17050	17050	17050	0
71	20241015	184000	1307499430	17050	17050	17050	17050	0
72	20241015	183900	1307499430	17050	17050	17050	17050	0
73	20241015	183800	1307499430	17050	17050	17050	17050	0
74	20241015	183700	1307499430	17050	17050	17050	17050	0
75	20241015	183600	1307499430	17050	17050	17050	17050	0
76	20241015	183500	1307499430	17050	17050	17050	17050	0
77	20241015	183400	1307499430	17050	17050	17050	17050	0
78	20241015	183300	1307499430	17050	17050	17050	17050	0
79	20241015	183200	1307499430	17050	17050	17050	17050	0
80	20241015	183100	1307499430	17050	17050	17050	17050	0
81	20241015	183000	1307499430	17050	17050	17050	17050	0
82	20241015	182900	1307499430	17050	17050	17050	17050	0
83	20241015	182800	1307499430	17050	17050	17050	17050	0
84	20241015	182700	1307499430	17050	17050	17050	17050	0
85	20241015	182600	1307499430	17050	17050	17050	17050	0
86	20241015	182500	1307499430	17050	17050	17050	17050	0
87	20241015	182400	1307499430	17050	17050	17050	17050	0
88	20241015	182300	1307499430	17050	17050	17050	17050	0
89	20241015	182200	1307499430	17050	17050	17050	17050	0
90	20241015	182100	1307499430	17050	17050	17050	17050	0
91	20241015	182000	1307499430	17050	17050	17050	17050	0
92	20241015	181900	1307499430	17050	17050	17050	17050	530
93	20241015	181800	1307499430	17050	17050	17050	17050	0
94	20241015	181700	1307499430	17050	17050	17050	17050	0
95	20241015	181600	1307499430	17050	17050	17050	17050	0
96	20241015	181500	1307499430	17050	17050	17050	17050	0
97	20241015	181400	1307499430	17050	17050	17050	17050	0
98	20241015	181300	1307499430	17050	17050	17050	17050	0
99	20241015	181200	1307499430	17050	17050	17050	17050	0
100	20241015	181100	1307499430	17050	17050	17050	17050	0
101	20241015	181000	1307499430	17050	17050	17050	17050	0
102	20241015	180900	1307499430	17050	17050	17050	17050	0
103	20241015	180800	1307499430	17050	17050	17050	17050	0
104	20241015	180700	1307499430	17050	17050	17050	17050	0
105	20241015	180600	1307499430	17050	17050	17050	17050	0
106	20241015	180500	1307499430	17050	17050	17050	17050	0
107	20241015	180400	1307499430	17050	17050	17050	17050	0
108	20241015	180300	1307499430	17050	17050	17050	17050	0
109	20241015	180200	1307499430	17050	17050	17050	17050	0
110	20241015	180100	1307499430	17050	17050	17050	17050	0
111	20241015	180000	1307499430	17050	17050	17050	17050	0
112	20241015	175900	1307499430	17050	17050	17050	17050	0
113	20241015	175800	1307499430	17050	17050	17050	17050	0
114	20241015	175700	1307499430	17050	17050	17050	17050	0
115	20241015	175600	1307499430	17050	17050	17050	17050	0
116	20241015	175500	1307499430	17050	17050	17050	17050	0
117	20241015	175400	1307499430	17050	17050	17050	17050	0
118	20241015	175300	1307499430	17050	17050	17050	17050	0
119	20241015	175200	1307499430	17050	17050	17050	17050	0
120	20241015	175100	1307499430	17050	17050	17050	17050	0
121	20241015	175000	1307499430	17050	17050	17050	17050	0
122	20241015	174900	1307499430	17050	17050	17050	17050	530
123	20241015	174800	1307499430	17050	17050	17050	17050	0
124	20241015	174700	1307499430	17050	17050	17050	17050	0
125	20241015	174600	1307499430	17050	17050	17050	17050	0
126	20241015	174500	1307499430	17050	17050	17050	17050	0
127	20241015	174400	1307499430	17050	17050	17050	17050	0
128	20241015	174300	1307499430	17050	17050	17050	17050	0
129	20241015	174200	1307499430	17050	17050	17050	17050	0
130	20241015	174100	1307499430	17050	17050	17050	17050	0
131	20241015	174000	1307499430	17050	17050	17050	17050	0
132	20241015	173900	1307499430	17050	17050	17050	17050	0
133	20241015	173800	1307499430	17050	17050	17050	17050	0
134	20241015	173700	1307499430	17050	17050	17050	17050	0
135	20241015	173600	1307499430	17050	17050	17050	17050	0
136	20241015	173500	1307499430	17050	17050	17050	17050	0
137	20241015	173400	1307499430	17050	17050	17050	17050	0
138	20241015	173300	1307499430	17050	17050	17050	17050	0
139	20241015	173200	1307499430	17050	17050	17050	17050	0
140	20241015	173100	1307499430	17050	17050	17050	17050	0
141	20241015	173000	1307499430	17050	17050	17050	17050	0
142	20241015	172900	1307499430	17050	17050	17050	17050	0
143	20241015	172800	1307499430	17050	17050	17050	17050	0
144	20241015	172700	1307499430	17050	17050	17050	17050	0
145	20241015	172600	1307499430	17050	17050	17050	17050	0
146	20241015	172500	1307499430	17050	17050	17050	17050	0
147	20241015	172400	1307499430	17050	17050	17050	17050	0
148	20241015	172300	1307499430	17050	17050	17050	17050	0
149	20241015	172200	1307499430	17050	17050	17050	17050	0
150	20241015	172100	1307499430	17050	17050	17050	17050	0
151	20241015	172000	1307499430	17050	17050	17050	17050	0
152	20241015	171900	1307499430	17050	17050	17050	17050	530
153	20241015	171800	1307499430	17050	17050	17050	17050	0
154	20241015	171700	1307499430	17050	17050	17050	17050	0
155	20241015	171600	1307499430	17050	17050	17050	17050	0
156	20241015	171500	1307499430	17050	17050	17050	17050	0
157	20241015	171400	1307499430	17050	17050	17050	17050	0
158	20241015	171300	1307499430	17050	17050	17050	17050	0
159	20241015	171200	1307499430	17050	17050	17050	17050	0
160	20241015	171100	1307499430	17050	17050	17050	17050	0
161	20241015	171000	1307499430	17050	17050	17050	17050	0
162	20241015	170900	1307499430	17050	17050	17050	17050	0
163	20241015	170800	1307499430	17050	17050	17050	17050	0
164	20241015	170700	1307499430	17050	17050	17050	17050	0
165	20241015	170600	1307499430	17050	17050	17050	17050	0
166	20241015	170500	1307499430	17050	17050	17050	17050	0
167	20241015	170400	1307499430	17050	17050	17050	17050	0
168	20241015	170300	1307499430	17050	17050	17050	17050	0
169	20241015	170200	1307499430	17050	17050	17050	17050	0
170	20241015	170100	1307499430	17050	17050	17050	17050	0
171	20241015	170000	1307499430	17050	17050	17050	17050	0
172	20241015	165900	1307499430	17050	17050	17050	17050	0
173	20241015	165800	1307499430	17050	17050	17050	17050	0
174	20241015	165700	1307499430	17050	17050	17050	17050	0
175	20241015	165600	1307499430	17050	17050	17050	17050	0
176	20241015	165500	1307499430	17050	17050	17050	17050	0
177	20241015	165400	1307499430	17050	17050	17050	17050	0
178	20241015	165300	1307499430	17050	17050	17050	17050	0
179	20241015	165200	1307499430	17050	17050	17050	17050	0
180	20241015	165100	1307499430	17050	17050	17050	17050	0
181	20241015	165000	1307499430	17050	17050	17050	17050	0
182	20241015	164900	1307499430	17050	17050	17050	17050	530
183	20241015	164800	1307499430	17050	17050	17050	17050	0
184	20241015	164700	1307499430	17050	17050	17050	17050	0
185	20241015	164600	1307499430	17050	17050	17050	17050	0
186	20241015	164500	1307499430	17050	17050	17050	17050	0
187	20241015	164400	1307499430	17050	17050	17050	17050	0
188	20241015	164300	1307499430	17050	17050	17050	17050	0
189	20241015	164200	1307499430	17050	17050	17050	17050	0
190	20241015	164100	1307499430	17050	17050	17050	17050	0
191	20241015	164000	1307499430	17050	17050	17050	17050	0
192	20241015	163900	1307499430	17050	17050	17050	17050	0
193	20241015	163800	1307499430	17050	17050	17050	17050	0
194	20241015	163700	1307499430	17050	17050	17050	17050	0
195	20241015	163600	1307499430	17050	17050	17050	17050	0
196	20241015	163500	1307499430	17050	17050	17050	17050	0
197	20241015	163400	1307499430	17050	17050	17050	17050	0
198	20241015	163300	1307499430	17050	17050	17050	17050	0
199	20241015	163200	1307499430	17050	17050	17050	17050	0
200	20241015	163100	1307499430	17050	17050	17050	17050	0
201	20241015	163000	1307499430	17050	17050	17050	17050	0
202	20241015	162900	1307499430	17050	17050	17050	17050	0
203	20241015	162800	1307499430	17050	17050	17050	17050	0
204	20241015	162700	1307499430	17050	17050	17050	17050	0
205	20241015	162600	1307499430	17050	17050	17050	17050	0
206	20241015	162500	1307499430	17050	17050	17050	17050	0
207	20241015	162400	1307499430	17050	17050	17050	17050	0
208	20241015	162300	1307499430	17050	17050	17050	17050	0
209	20241015	162200	1307499430	17050	17050	17050	17050	0
210	20241015	162100	1307499430	17050	17050	17050	17050	0
211	20241015	162000	1307499430	17050	17050	17050	17050	0
212	20241015	161900	1307499430	17050	17050	17050	17050	530
213	20241015	161800	1307499430	17050	17050	17050	17050	0
214	20241015	161700	1307499430	17050	17050	17050	17050	0
215	20241015	161600	1307499430	17050	17050	17050	17050	0
216	20241015	161500	1307499430	17050	17050	17050	17050	0
217	20241015	161400	1307499430	17050	17050	17050	17050	0
218	20241015	161300	1307499430	17050	17050	17050	17050	0
219	20241015	161200	1307499430	17050	17050	17050	17050	0
220	20241015	161100	1307499430	17050	17050	17050	17050	0
221	20241015	161000	1307499430	17050	17050	17050	17050	0
222	20241015	160900	1307499430	17050	17050	17050	17050	0
223	20241015	160800	1307499430	17050	17050	17050	17050	0
224	20241015	160700	1307499430	17050	17050	17050	17050	0
225	20241015	160600	1307499430	17050	17050	17050	17050	0
226	20241015	160500	1307499430	17050	17050	17050	17050	0
227	20241015	160400	1307499430	17050	17050	17050	17050	0
228	20241015	160300	1307499430	17050	17050	17050	17050	0
229	20241015	160200	1307499430	17050	17050	17050	17050	0
230	20241015	160100	1307499430	17050	17050	17050	17050	0
231	20241015	160000	1307499430	17050	17050	17050	17050	0
232	20241015	155900	1307499430	17050	17050	17050	17050	0
233	20241015	155800	1307499430	17050	17050	17050	17050	0
234	20241015	155700	1307499430	17050	17050	17050	17050	0
235	20241015	155600	1307499430	17050	17050	17050	17050	0
236	20241015	155500	1307499430	17050	17050	17050	17050	0
237	20241015	155400	1307499430	17050	17050	17050	17050	0
238	20241015	155300	1307499430	17050	17050	17050	17050	0
239	20241015	155200	1307499430	17050	17050	17050	17050	0
240	20241015	155100	1307499430	17050	17050	17050	17050	0
241	20241015	155000	1307499430	17050	17050	17050	17050	0
242	20241015	154900	1307499430	17050	17050	17050	17050	530
243	20241015	154800	1307499430	17050	17050	17050	17050	0
244	20241015	154700	1307499430	17050	17050	17050	17050	0
245	20241015	154600	1307499430	17050	17050	17050	17050	0
246	20241015	154500	1307499430	17050	17050	17050	17050	0
247	20241015	154400	1307499430	17050	17050	17050	17050	0
248	20241015	154300	1307499430	17050	17050	17050	17050	0
249	20241015	154200	1307499430	17050	17050	17050	17050	0
250	20241015	154100	1307499430	17050	17050	17050	17050	0
251	20241015	154000	1307499430	17050	17050	17050	17050	0
252	20241015	153900	1307499430	17050	17050	17050	17050	0
253	20241015	153800	1307499430	17050	17050	17050	17050	0
254	20241015	153700	1307499430	17050	17050	17050	17050	0
255	20241015	153600	1307499430	17050	17050	17050	17050	0
256	20241015	153500	1307499430	17050	17050	17050	17050	0
257	20241015	153400	1307499430	17050	17050	17050	17050	0
258	20241015	153300	1307499430	17050	17050	17050	17050	0
259	20241015	153200	1307499430	17050	17050	17050	17050	0
260	20241015	153100	1307499430	17050	17050	17050	17050	0
261	20241015	153000	1307499430	17050	17050	17050	17050	530
262	20241015	152900	1298462930	17030	17030	17030	17030	0
263	20241015	152800	1298462930	17030	17030	17030	17030	0
264	20241015	152700	1298462930	17030	17030	17030	17030	0
265	20241015	152600	1298462930	17030	17030	17030	17030	0
266	20241015	152500	1298462930	17030	17030	17030	17030	0
267	20241015	152400	1298462930	17030	17030	17030	17030	0
268	20241015	152300	1298462930	17030	17030	17030	17030	0
269	20241015	152200	1298462930	17030	17030	17030	17030	0
270	20241015	152100	1298462930	17030	17030	17030	17030	0
271	20241015	152000	1298462930	17030	17030	17030	17030	0
272	20241015	151900	1298462930	17030	17010	17040	17010	100
273	20241015	151800	1296760150	17010	17000	17010	17000	60
274	20241015	151700	1295739660	17020	16970	17040	16970	66
275	20241015	151600	1294617100	16980	16970	17000	16970	186
276	20241015	151500	1291459350	16970	16960	16980	16960	57
277	20241015	151400	1290491980	16990	16990	16990	16990	25
278	20241015	151300	1290067230	16990	16990	16990	16990	12
279	20241015	151200	1289863350	16990	16990	16990	16990	12
280	20241015	151100	1289659470	16990	16990	16990	16990	30
281	20241015	151000	1289149770	16990	16960	16990	16960	103
282	20241015	150900	1287401780	17040	16970	17040	16970	124
283	20241015	150800	1285296800	16960	16950	16960	16950	31
284	20241015	150700	1284771170	16950	16950	16950	16950	14
285	20241015	150600	1284533870	16960	16960	16960	16960	2
286	20241015	150500	1284499950	16950	16950	16950	16950	97
287	20241015	150400	1282855800	16960	16960	16960	16960	8
288	20241015	150300	1282720120	16960	16950	16960	16950	16
289	20241015	150200	1282448900	16950	16950	16950	16950	0
290	20241015	150100	1282448900	16950	16950	16960	16950	36
291	20241015	150000	1281838600	16950	16950	16950	16950	1
292	20241015	145900	1281821650	16950	16940	16950	16940	94
293	20241015	145800	1280229100	16940	16900	16940	16900	301
294	20241015	145700	1275136320	16900	16900	16900	16900	107
295	20241015	145600	1273328020	16890	16890	16890	16890	11
296	20241015	145500	1273142230	16890	16890	16890	16890	11
297	20241015	145400	1272956440	16890	16890	16890	16890	22
298	20241015	145300	1272584860	16890	16890	16890	16890	10
299	20241015	145200	1272415960	16890	16890	16890	16890	24
300	20241015	145100	1272010600	16900	16900	16900	16900	1
301	20241015	145000	1271993700	16900	16900	16910	16900	101
302	20241015	144900	1270286230	16900	16900	16900	16900	5
303	20241015	144800	1270201730	16900	16900	16900	16900	0
304	20241015	144700	1270201730	16900	16890	16900	16890	28
305	20241015	144600	1269728680	16900	16900	16900	16900	7
306	20241015	144500	1269610380	16900	16900	16900	16900	83
307	20241015	144400	1268207680	16900	16900	16900	16900	16
308	20241015	144300	1267937280	16900	16900	16900	16900	1
309	20241015	144200	1267920380	16890	16890	16890	16890	51
310	20241015	144100	1267058990	16890	16890	16890	16890	0
311	20241015	144000	1267058990	16890	16910	16910	16890	286
312	20241015	143900	1262226050	16910	16910	16910	16910	59
313	20241015	143800	1261228360	16910	16920	16920	16910	14
314	20241015	143700	1260991490	16920	16920	16920	16920	18
315	20241015	143600	1260686930	16920	16930	16930	16920	18
316	20241015	143500	1260382340	16930	16950	16950	16930	70
317	20241015	143400	1259195980	16950	16950	16950	16950	0
318	20241015	143300	1259195980	16950	16950	16950	16950	5
319	20241015	143200	1259111230	16960	16990	16990	16950	538
320	20241015	143100	1249973750	16990	16990	16990	16990	19
321	20241015	143000	1249650940	16990	17000	17000	16990	348
322	20241015	142900	1243738400	17020	17020	17020	17020	333
323	20241015	142800	1238070740	17030	17040	17040	17030	122
324	20241015	142700	1235993030	17030	17030	17030	17030	1
325	20241015	142600	1235976000	17030	17030	17030	17030	10
326	20241015	142500	1235805700	17030	17030	17030	17030	30
327	20241015	142400	1235294800	17020	17020	17020	17000	451
328	20241015	142300	1227618840	17020	17090	17090	16970	2540
329	20241015	142200	1184329720	17100	17100	17100	17100	11
330	20241015	142100	1184141620	17100	17120	17120	17100	80
331	20241015	142000	1182773420	17120	17120	17130	17120	240
332	20241015	141900	1178664000	17110	17110	17120	17110	146
333	20241015	141800	1176165600	17130	17120	17130	17120	197
334	20241015	141700	1172792090	17120	17130	17130	17120	74
335	20241015	141600	1171524640	17130	17130	17130	17120	288
336	20241015	141500	1166591700	17140	17120	17140	17120	131
337	20241015	141400	1164348700	17120	17130	17130	17110	280
338	20241015	141300	1159554580	17140	17140	17140	17130	211
339	20241015	141200	1155938930	17140	17140	17140	17140	183
340	20241015	141100	1152802310	17130	17140	17140	17130	263
341	20241015	141000	1148297090	17140	17140	17140	17140	172
342	20241015	140900	1145349010	17140	17150	17170	17090	1309
343	20241015	140800	1122919900	17150	17140	17160	17130	284
344	20241015	140700	1118049890	17130	17110	17140	17110	111
345	20241015	140600	1116149540	17100	17090	17120	17090	655
346	20241015	140500	1104949960	17090	17100	17190	17090	1849
347	20241015	140400	1073252210	17100	17080	17100	17070	959
348	20241015	140300	1056872010	17080	17080	17080	17080	172
349	20241015	140200	1053934250	17080	17080	17080	17070	89
350	20241015	140100	1052414150	17070	17080	17080	17070	195
351	20241015	140000	1049083760	17080	17070	17080	17060	246
352	20241015	135900	1044884790	17070	17070	17070	17060	149
353	20241015	135800	1042341860	17070	17060	17070	17060	162
354	20241015	135700	1039576710	17060	17060	17070	17060	181
355	20241015	135600	1036488550	17060	17060	17060	17050	113
356	20241015	135500	1034560960	17060	17060	17060	17050	191
357	20241015	135400	1031302650	17050	17070	17070	17050	187
358	20241015	135300	1028112330	17070	17080	17080	17060	368
359	20241015	135200	1021830810	17080	17060	17080	17060	243
360	20241015	135100	1017681440	17060	17070	17080	17060	285
361	20241015	135000	1012816020	17070	17040	17080	17030	816
362	20241015	134900	998897850	17040	16990	17040	16990	3114
363	20241015	134800	945949160	16990	16980	16990	16980	111
364	20241015	134700	944064350	16980	16980	16980	16970	177
365	20241015	134600	941058900	16980	16960	16980	16960	146
366	20241015	134500	938580670	16960	16980	16980	16960	124
367	20241015	134400	936476160	16990	16970	16990	16970	153
368	20241015	134300	933878230	16960	16970	16970	16950	291
369	20241015	134200	928941210	16980	16980	16980	16980	62
370	20241015	134100	927888450	16980	16970	16980	16970	198
371	20241015	134000	924528360	16970	16970	16980	16960	214
372	20241015	133900	920896180	16970	16990	16990	16970	487
373	20241015	133800	912627470	16980	16980	17000	16980	1600
374	20241015	133700	885447530	16990	16970	17000	16970	1420
375	20241015	133600	861341500	16940	16950	16950	16930	1262
376	20241015	133500	839965700	16980	16940	16980	16940	1433
377	20241015	133400	815671810	16910	16990	16990	16910	2270
378	20241015	133300	777208520	16990	17020	17020	16990	339
379	20241015	133200	771440800	17020	16980	17020	16980	1212
380	20241015	133100	750844630	16980	16970	16980	16960	239
381	20241015	133000	746788690	16980	16990	17000	16960	427
382	20241015	132900	739537280	17000	16970	17030	16960	2629
383	20241015	132800	694890830	16960	16970	16980	16950	92
384	20241015	132700	693330140	16980	16990	17030	16960	998
385	20241015	132600	676384700	16990	16860	17010	16860	2689
386	20241015	132500	630729130	16880	16890	16890	16870	153
387	20241015	132400	628145240	16890	16860	16890	16860	341
388	20241015	132300	622393440	16870	16790	16880	16790	1398
389	20241015	132200	598856270	16780	16750	16790	16750	154
390	20241015	132100	596273700	16750	16730	16750	16730	305
391	20241015	132000	591167830	16730	16710	16730	16710	286
392	20241015	131900	586388610	16710	16710	16710	16710	0
393	20241015	131800	586388610	16710	16710	16710	16710	2
394	20241015	131700	586355190	16690	16690	16690	16690	0
395	20241015	131600	586355190	16690	16690	16690	16690	0
396	20241015	131500	586355190	16690	16700	16700	16690	125
397	20241015	131400	584267710	16690	16690	16690	16690	0
398	20241015	131300	584267710	16690	16690	16690	16690	55
399	20241015	131200	583349760	16680	16680	16680	16680	0
400	20241015	131100	583349760	16680	16680	16680	16680	82
401	20241015	131000	581982000	16670	16670	16670	16670	15
402	20241015	130900	581731950	16670	16670	16670	16670	0
403	20241015	130800	581731950	16670	16670	16670	16670	7
404	20241015	130700	581615260	16660	16660	16660	16660	14
405	20241015	130600	581382020	16660	16660	16660	16660	0
406	20241015	130500	581382020	16660	16660	16660	16660	64
407	20241015	130400	580315780	16660	16660	16660	16660	0
408	20241015	130300	580315780	16660	16660	16660	16660	3
409	20241015	130200	580265800	16660	16660	16660	16660	2
410	20241015	130100	580232480	16650	16650	16650	16650	66
411	20241015	130000	579133580	16660	16660	16660	16660	0
412	20241015	125900	579133580	16660	16660	16660	16660	0
413	20241015	125800	579133580	16660	16660	16660	16660	0
414	20241015	125700	579133580	16660	16660	16660	16660	0
415	20241015	125600	579133580	16660	16660	16660	16660	0
416	20241015	125500	579133580	16660	16660	16660	16660	0
417	20241015	125400	579133580	16660	16660	16660	16660	0
418	20241015	125300	579133580	16660	16660	16660	16660	0
419	20241015	125200	579133580	16660	16660	16670	16660	26
420	20241015	125100	578700410	16660	16660	16660	16660	23
421	20241015	125000	578317230	16660	16650	16660	16650	129
422	20241015	124900	576168790	16650	16650	16650	16650	1
423	20241015	124800	576152140	16650	16650	16650	16650	30
424	20241015	124700	575652640	16650	16650	16650	16650	1
425	20241015	124600	575635990	16650	16650	16650	16650	13
426	20241015	124500	575419540	16650	16650	16650	16650	0
427	20241015	124400	575419540	16650	16650	16650	16650	65
428	20241015	124300	574337290	16650	16650	16650	16650	0
429	20241015	124200	574337290	16650	16650	16650	16650	0
430	20241015	124100	574337290	16650	16650	16650	16650	0
431	20241015	124000	574337290	16650	16660	16660	16650	515
432	20241015	123900	565759910	16660	16660	16660	16660	39
433	20241015	123800	565110170	16670	16670	16670	16670	24
434	20241015	123700	564710090	16670	16670	16670	16670	2
435	20241015	123600	564676750	16670	16670	16670	16670	0
436	20241015	123500	564676750	16670	16670	16670	16670	0
437	20241015	123400	564676750	16670	16670	16670	16670	0
438	20241015	123300	564676750	16670	16670	16670	16670	0
439	20241015	123200	564676750	16670	16670	16670	16670	0
440	20241015	123100	564676750	16670	16670	16670	16670	59
441	20241015	123000	563693220	16670	16670	16670	16670	5
442	20241015	122900	563609870	16660	16660	16660	16660	28
443	20241015	122800	563143390	16670	16670	16670	16670	1
444	20241015	122700	563126720	16670	16670	16670	16670	49
445	20241015	122600	562309890	16670	16670	16670	16670	4
446	20241015	122500	562243210	16670	16670	16670	16670	0
447	20241015	122400	562243210	16670	16670	16670	16670	0
448	20241015	122300	562243210	16670	16670	16670	16670	0
449	20241015	122200	562243210	16670	16670	16670	16670	33
450	20241015	122100	561693100	16670	16680	16680	16670	500
451	20241015	122000	553357060	16680	16690	16690	16680	235
452	20241015	121900	549437050	16690	16690	16690	16690	22
453	20241015	121800	549069870	16690	16690	16690	16690	0
454	20241015	121700	549069870	16690	16690	16690	16690	0
455	20241015	121600	549069870	16690	16690	16690	16690	10
456	20241015	121500	548902970	16690	16690	16690	16690	26
457	20241015	121400	548469030	16700	16700	16700	16700	15
458	20241015	121300	548218530	16700	16700	16700	16700	6
459	20241015	121200	548118330	16690	16690	16690	16690	1
460	20241015	121100	548101640	16690	16690	16690	16690	0
461	20241015	121000	548101640	16690	16690	16690	16690	0
462	20241015	120900	548101640	16690	16690	16690	16690	0
463	20241015	120800	548101640	16690	16690	16690	16690	0
464	20241015	120700	548101640	16690	16690	16690	16690	53
465	20241015	120600	547217070	16690	16690	16690	16690	11
466	20241015	120500	547033480	16690	16690	16690	16690	0
467	20241015	120400	547033480	16690	16690	16690	16690	0
468	20241015	120300	547033480	16690	16690	16690	16690	0
469	20241015	120200	547033480	16690	16690	16710	16690	248
470	20241015	120100	542893160	16690	16690	16690	16690	30
471	20241015	120000	542392460	16690	16690	16690	16690	0
472	20241015	115900	542392460	16690	16690	16690	16690	7
473	20241015	115800	542275630	16690	16690	16690	16690	128
474	20241015	115700	540139310	16690	16690	16690	16690	15
475	20241015	115600	539888960	16690	16690	16690	16690	0
476	20241015	115500	539888960	16690	16690	16690	16690	1
477	20241015	115400	539872270	16700	16700	16700	16700	0
478	20241015	115300	539872270	16700	16700	16700	16700	0
479	20241015	115200	539872270	16700	16700	16700	16700	0
480	20241015	115100	539872270	16700	16700	16700	16700	0
481	20241015	115000	539872270	16700	16700	16700	16700	0
482	20241015	114900	539872270	16700	16700	16700	16700	12
483	20241015	114800	539671870	16700	16700	16700	16700	34
484	20241015	114700	539104070	16700	16700	16700	16700	1
485	20241015	114600	539087370	16700	16700	16700	16700	0
486	20241015	114500	539087370	16700	16700	16700	16700	15
487	20241015	114400	538836870	16700	16700	16700	16700	66
488	20241015	114300	537734670	16700	16700	16700	16700	10
489	20241015	114200	537567670	16710	16710	16710	16710	29
490	20241015	114100	537083080	16730	16730	16730	16730	4
491	20241015	114000	537016160	16730	16730	16730	16730	0
492	20241015	113900	537016160	16730	16730	16730	16730	0
493	20241015	113800	537016160	16730	16730	16730	16730	242
494	20241015	113700	532967500	16730	16730	16730	16730	0
495	20241015	113600	532967500	16730	16700	16730	16700	787
496	20241015	113500	519808090	16700	16700	16700	16700	1
497	20241015	113400	519791390	16700	16700	16700	16700	0
498	20241015	113300	519791390	16700	16690	16700	16690	69
499	20241015	113200	518639610	16680	16690	16690	16680	397
500	20241015	113100	512016190	16670	16670	16670	16670	0
501	20241015	113000	512016190	16670	16670	16670	16670	0
502	20241015	112900	512016190	16670	16710	16710	16660	2209
503	20241015	112800	475148840	16710	16710	16710	16710	0
504	20241015	112700	475148840	16710	16710	16710	16710	32
505	20241015	112600	474614120	16710	16710	16710	16710	0
506	20241015	112500	474614120	16710	16710	16710	16710	18
507	20241015	112400	474313340	16710	16710	16710	16710	0
508	20241015	112300	474313340	16710	16720	16720	16710	60
509	20241015	112200	473310340	16710	16710	16710	16710	0
510	20241015	112100	473310340	16710	16730	16730	16710	137
511	20241015	112000	471019240	16720	16700	16720	16700	117
512	20241015	111900	469064660	16700	16690	16700	16690	103
513	20241015	111800	467344860	16690	16700	16700	16690	268
514	20241015	111700	462871430	16710	16700	16710	16700	19
515	20241015	111600	462554120	16700	16700	16700	16700	8
516	20241015	111500	462420520	16700	16700	16700	16700	0
517	20241015	111400	462420520	16700	16700	16700	16700	17
518	20241015	111300	462136620	16700	16700	16700	16700	1
519	20241015	111200	462119920	16710	16710	16710	16710	4
520	20241015	111100	462053080	16710	16690	16710	16690	31
521	20241015	111000	461535280	16700	16700	16700	16700	50
522	20241015	110900	460700280	16690	16690	16690	16690	0
523	20241015	110800	460700280	16690	16690	16690	16690	40
524	20241015	110700	460032680	16690	16680	16690	16680	102
525	20241015	110600	458331190	16680	16660	16680	16660	70
526	20241015	110500	457164430	16660	16660	16660	16660	10
527	20241015	110400	456997830	16640	16640	16640	16640	0
528	20241015	110300	456997830	16640	16630	16640	16630	461
529	20241015	110200	449330240	16620	16620	16620	16620	5
530	20241015	110100	449247140	16610	16610	16610	16610	64
531	20241015	110000	448184100	16610	16610	16610	16600	76
532	20241015	105900	446922290	16600	16620	16620	16600	58
533	20241015	105800	445958820	16630	16630	16630	16630	5
534	20241015	105700	445875670	16630	16610	16630	16610	125
535	20241015	105600	443799400	16630	16630	16630	16630	3
536	20241015	105500	443749510	16630	16630	16630	16630	1
537	20241015	105400	443732880	16610	16640	16640	16610	187
538	20241015	105300	440623230	16640	16630	16640	16630	416
539	20241015	105200	433704120	16630	16630	16630	16630	2
540	20241015	105100	433670860	16620	16610	16620	16610	1153
541	20241015	105000	414519300	16610	16610	16610	16610	1
542	20241015	104900	414502690	16610	16610	16610	16600	14
543	20241015	104800	414270160	16610	16600	16610	16600	199
544	20241015	104700	410966550	16620	16620	16620	16620	3
545	20241015	104600	410916690	16630	16630	16660	16630	220
546	20241015	104500	407256030	16630	16610	16640	16610	1029
547	20241015	104400	390157660	16610	16610	16610	16600	87
548	20241015	104300	388712810	16600	16600	16600	16600	30
549	20241015	104200	388214810	16610	16610	16610	16610	1
550	20241015	104100	388198200	16600	16610	16610	16600	117
551	20241015	104000	386255830	16610	16610	16610	16610	134
552	20241015	103900	384030090	16610	16620	16620	16610	3
553	20241015	103800	383980240	16610	16610	16620	16610	710
554	20241015	103700	372187130	16610	16610	16610	16610	5
555	20241015	103600	372104080	16610	16620	16620	16610	18
556	20241015	103500	371805040	16630	16630	16630	16630	1
557	20241015	103400	371788410	16610	16630	16630	16610	639
558	20241015	103300	361165080	16630	16630	16630	16630	1
559	20241015	103200	361148450	16620	16630	16630	16620	143
560	20241015	103100	358771780	16630	16630	16630	16630	5
561	20241015	103000	358688630	16630	16630	16630	16630	2
562	20241015	102900	358655370	16620	16620	16620	16620	0
563	20241015	102800	358655370	16620	16660	16660	16620	1373
564	20241015	102700	335803670	16660	16660	16660	16660	28
565	20241015	102600	335337190	16670	16670	16670	16670	1
566	20241015	102500	335320520	16670	16670	16670	16670	242
567	20241015	102400	331286380	16670	16660	16670	16660	102
568	20241015	102300	329586950	16670	16670	16670	16670	0
569	20241015	102200	329586950	16670	16680	16680	16670	103
570	20241015	102100	327869930	16670	16670	16680	16670	164
571	20241015	102000	325136030	16670	16670	16670	16670	0
572	20241015	101900	325136030	16670	16670	16670	16670	0
573	20241015	101800	325136030	16670	16680	16680	16670	34
574	20241015	101700	324569240	16680	16670	16680	16670	37
575	20241015	101600	323952430	16670	16670	16670	16670	200
576	20241015	101500	320618430	16680	16680	16680	16680	9
577	20241015	101400	320468310	16680	16670	16680	16670	662
578	20241015	101300	309432760	16670	16680	16680	16670	162
579	20241015	101200	306732110	16680	16690	16690	16680	599
580	20241015	101100	296738470	16690	16690	16700	16690	52
581	20241015	101000	295870530	16690	16690	16690	16690	142
582	20241015	100900	293500550	16700	16700	16700	16690	224
583	20241015	100800	289760580	16710	16710	16720	16710	388
584	20241015	100700	283275770	16710	16710	16720	16710	104
585	20241015	100600	281537670	16710	16710	16710	16710	125
586	20241015	100500	279448920	16720	16720	16720	16720	3
587	20241015	100400	279398760	16710	16720	16720	16710	20
588	20241015	100300	279064550	16710	16710	16710	16710	52
589	20241015	100200	278195630	16710	16710	16710	16710	21
590	20241015	100100	277844720	16700	16700	16700	16700	176
591	20241015	100000	274905520	16730	16780	16800	16700	1626
592	20241015	095900	247672060	16770	16720	16770	16720	431
593	20241015	095800	240461820	16710	16700	16710	16700	390
594	20241015	095700	233948770	16700	16700	16700	16700	54
595	20241015	095600	233046970	16700	16690	16700	16690	109
596	20241015	095500	231227350	16700	16700	16700	16700	149
597	20241015	095400	228739050	16700	16700	16700	16690	33
598	20241015	095300	228188130	16700	16700	16700	16700	128
599	20241015	095200	226050530	16700	16700	16700	16700	18
600	20241015	095100	225749930	16700	16700	16700	16700	20
601	20241015	095000	225415930	16710	16710	16710	16710	129
602	20241015	094900	223260340	16720	16710	16720	16710	30
603	20241015	094800	222758840	16720	16720	16720	16720	302
604	20241015	094700	217709400	16720	16710	16720	16690	1338
605	20241015	094600	195359650	16720	16710	16720	16710	163
606	20241015	094500	192635850	16710	16740	16740	16710	1038
607	20241015	094400	175275770	16750	16760	16760	16750	533
608	20241015	094300	166346970	16760	16770	16770	16760	42
609	20241015	094200	165643040	16760	16770	16770	16760	20
610	20241015	094100	165307830	16760	16760	16760	16750	106
611	20241015	094000	163531590	16760	16790	16790	16760	395
612	20241015	093900	156910610	16790	16790	16790	16770	122
613	20241015	093800	154863590	16780	16780	16780	16780	0
614	20241015	093700	154863590	16780	16780	16780	16780	0
615	20241015	093600	154863590	16780	16780	16780	16780	0
616	20241015	093500	154863590	16780	16780	16790	16780	163
617	20241015	093400	152127690	16780	16810	16810	16780	746
618	20241015	093300	139601300	16800	16820	16820	16800	194
619	20241015	093200	136341110	16820	16830	16830	16800	1272
620	20241015	093100	114945870	16830	16830	16830	16830	0
621	20241015	093000	114945870	16830	16830	16830	16830	0
622	20241015	092900	114945870	16830	16860	16860	16820	664
623	20241015	092800	103762840	16850	16870	16870	16850	21
624	20241015	092700	103408970	16870	16930	16930	16850	711
625	20241015	092600	91398720	16920	16920	16920	16920	0
626	20241015	092500	91398720	16920	16920	16920	16920	111
627	20241015	092400	89520600	16930	16930	16930	16930	107
628	20241015	092300	87709090	16910	16910	16910	16910	38
629	20241015	092200	87066510	16900	16880	16900	16880	132
630	20241015	092100	84837670	16880	16850	16880	16850	62
631	20241015	092000	83792000	16870	16890	16890	16870	130
632	20241015	091900	81598690	16900	16900	16900	16900	39
633	20241015	091800	80939590	16900	16930	16930	16900	2
634	20241015	091700	80905760	16930	16930	16930	16900	463
635	20241015	091600	73070260	16940	16940	16940	16940	76
636	20241015	091500	71782820	16930	16920	16930	16920	150
637	20241015	091400	69243760	16900	16850	16900	16850	45
638	20241015	091300	68484150	16860	16880	16940	16840	1208
639	20241015	091200	48124090	16880	16880	16880	16880	10
640	20241015	091100	47955290	16880	16930	16930	16880	313
641	20241015	091000	42659080	16930	16950	16960	16930	137
642	20241015	090900	40336280	16940	16940	16940	16940	13
643	20241015	090800	40116060	16960	16930	16960	16930	117
644	20241015	090700	38132500	16950	16930	16950	16930	63
645	20241015	090600	37064690	16850	16830	16920	16830	943
646	20241015	090500	21163990	16830	16910	16910	16830	887
647	20241015	090400	6194940	16920	16920	16920	16920	30
648	20241015	090300	5687340	16920	16920	16920	16920	6
649	20241015	090200	5585820	16930	16930	16930	16930	9
650	20241015	090100	5433450	16930	16940	16940	16930	2
651	20241015	090000	5399580	16950	17040	17050	16950	317