KissMeData/082640/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	195600	2406994500	5780	5780	5780	5780	9136
3	20241010	195500	2406994500	5780	5780	5780	5780	0
4	20241010	195400	2406994500	5780	5780	5780	5780	0
5	20241010	195300	2406994500	5780	5780	5780	5780	0
6	20241010	195200	2406994500	5780	5780	5780	5780	0
7	20241010	195100	2406994500	5780	5780	5780	5780	0
8	20241010	195000	2406994500	5780	5780	5780	5780	0
9	20241010	194900	2406994500	5780	5780	5780	5780	0
10	20241010	194800	2406994500	5780	5780	5780	5780	0
11	20241010	194700	2406994500	5780	5780	5780	5780	0
12	20241010	194600	2406994500	5780	5780	5780	5780	0
13	20241010	194500	2406994500	5780	5780	5780	5780	0
14	20241010	194400	2406994500	5780	5780	5780	5780	0
15	20241010	194300	2406994500	5780	5780	5780	5780	0
16	20241010	194200	2406994500	5780	5780	5780	5780	0
17	20241010	194100	2406994500	5780	5780	5780	5780	0
18	20241010	194000	2406994500	5780	5780	5780	5780	0
19	20241010	193900	2406994500	5780	5780	5780	5780	0
20	20241010	193800	2406994500	5780	5780	5780	5780	0
21	20241010	193700	2406994500	5780	5780	5780	5780	0
22	20241010	193600	2406994500	5780	5780	5780	5780	0
23	20241010	193500	2406994500	5780	5780	5780	5780	0
24	20241010	193400	2406994500	5780	5780	5780	5780	0
25	20241010	193300	2406994500	5780	5780	5780	5780	0
26	20241010	193200	2406994500	5780	5780	5780	5780	0
27	20241010	193100	2406994500	5780	5780	5780	5780	0
28	20241010	193000	2406994500	5780	5780	5780	5780	0
29	20241010	192900	2406994500	5780	5780	5780	5780	0
30	20241010	192800	2406994500	5780	5780	5780	5780	0
31	20241010	192700	2406994500	5780	5780	5780	5780	0
32	20241010	192600	2406994500	5780	5780	5780	5780	9136
33	20241010	192500	2406994500	5780	5780	5780	5780	0
34	20241010	192400	2406994500	5780	5780	5780	5780	0
35	20241010	192300	2406994500	5780	5780	5780	5780	0
36	20241010	192200	2406994500	5780	5780	5780	5780	0
37	20241010	192100	2406994500	5780	5780	5780	5780	0
38	20241010	192000	2406994500	5780	5780	5780	5780	0
39	20241010	191900	2406994500	5780	5780	5780	5780	0
40	20241010	191800	2406994500	5780	5780	5780	5780	0
41	20241010	191700	2406994500	5780	5780	5780	5780	0
42	20241010	191600	2406994500	5780	5780	5780	5780	0
43	20241010	191500	2406994500	5780	5780	5780	5780	0
44	20241010	191400	2406994500	5780	5780	5780	5780	0
45	20241010	191300	2406994500	5780	5780	5780	5780	0
46	20241010	191200	2406994500	5780	5780	5780	5780	0
47	20241010	191100	2406994500	5780	5780	5780	5780	0
48	20241010	191000	2406994500	5780	5780	5780	5780	0
49	20241010	190900	2406994500	5780	5780	5780	5780	0
50	20241010	190800	2406994500	5780	5780	5780	5780	0
51	20241010	190700	2406994500	5780	5780	5780	5780	0
52	20241010	190600	2406994500	5780	5780	5780	5780	0
53	20241010	190500	2406994500	5780	5780	5780	5780	0
54	20241010	190400	2406994500	5780	5780	5780	5780	0
55	20241010	190300	2406994500	5780	5780	5780	5780	0
56	20241010	190200	2406994500	5780	5780	5780	5780	0
57	20241010	190100	2406994500	5780	5780	5780	5780	0
58	20241010	190000	2406994500	5780	5780	5780	5780	0
59	20241010	185900	2406994500	5780	5780	5780	5780	0
60	20241010	185800	2406994500	5780	5780	5780	5780	0
61	20241010	185700	2406994500	5780	5780	5780	5780	0
62	20241010	185600	2406994500	5780	5780	5780	5780	9136
63	20241010	185500	2406994500	5780	5780	5780	5780	0
64	20241010	185400	2406994500	5780	5780	5780	5780	0
65	20241010	185300	2406994500	5780	5780	5780	5780	0
66	20241010	185200	2406994500	5780	5780	5780	5780	0
67	20241010	185100	2406994500	5780	5780	5780	5780	0
68	20241010	185000	2406994500	5780	5780	5780	5780	0
69	20241010	184900	2406994500	5780	5780	5780	5780	0
70	20241010	184800	2406994500	5780	5780	5780	5780	0
71	20241010	184700	2406994500	5780	5780	5780	5780	0
72	20241010	184600	2406994500	5780	5780	5780	5780	0
73	20241010	184500	2406994500	5780	5780	5780	5780	0
74	20241010	184400	2406994500	5780	5780	5780	5780	0
75	20241010	184300	2406994500	5780	5780	5780	5780	0
76	20241010	184200	2406994500	5780	5780	5780	5780	0
77	20241010	184100	2406994500	5780	5780	5780	5780	0
78	20241010	184000	2406994500	5780	5780	5780	5780	0
79	20241010	183900	2406994500	5780	5780	5780	5780	0
80	20241010	183800	2406994500	5780	5780	5780	5780	0
81	20241010	183700	2406994500	5780	5780	5780	5780	0
82	20241010	183600	2406994500	5780	5780	5780	5780	0
83	20241010	183500	2406994500	5780	5780	5780	5780	0
84	20241010	183400	2406994500	5780	5780	5780	5780	0
85	20241010	183300	2406994500	5780	5780	5780	5780	0
86	20241010	183200	2406994500	5780	5780	5780	5780	0
87	20241010	183100	2406994500	5780	5780	5780	5780	0
88	20241010	183000	2406994500	5780	5780	5780	5780	0
89	20241010	182900	2406994500	5780	5780	5780	5780	0
90	20241010	182800	2406994500	5780	5780	5780	5780	0
91	20241010	182700	2406994500	5780	5780	5780	5780	0
92	20241010	182600	2406994500	5780	5780	5780	5780	9136
93	20241010	182500	2406994500	5780	5780	5780	5780	0
94	20241010	182400	2406994500	5780	5780	5780	5780	0
95	20241010	182300	2406994500	5780	5780	5780	5780	0
96	20241010	182200	2406994500	5780	5780	5780	5780	0
97	20241010	182100	2406994500	5780	5780	5780	5780	0
98	20241010	182000	2406994500	5780	5780	5780	5780	0
99	20241010	181900	2406994500	5780	5780	5780	5780	0
100	20241010	181800	2406994500	5780	5780	5780	5780	0
101	20241010	181700	2406994500	5780	5780	5780	5780	0
102	20241010	181600	2406994500	5780	5780	5780	5780	0
103	20241010	181500	2406994500	5780	5780	5780	5780	0
104	20241010	181400	2406994500	5780	5780	5780	5780	0
105	20241010	181300	2406994500	5780	5780	5780	5780	0
106	20241010	181200	2406994500	5780	5780	5780	5780	0
107	20241010	181100	2406994500	5780	5780	5780	5780	0
108	20241010	181000	2406994500	5780	5780	5780	5780	0
109	20241010	180900	2406994500	5780	5780	5780	5780	0
110	20241010	180800	2406994500	5780	5780	5780	5780	0
111	20241010	180700	2406994500	5780	5780	5780	5780	0
112	20241010	180600	2406994500	5780	5780	5780	5780	0
113	20241010	180500	2406994500	5780	5780	5780	5780	0
114	20241010	180400	2406994500	5780	5780	5780	5780	0
115	20241010	180300	2406994500	5780	5780	5780	5780	0
116	20241010	180200	2406994500	5780	5780	5780	5780	0
117	20241010	180100	2406994500	5780	5780	5780	5780	0
118	20241010	180000	2406994500	5780	5780	5780	5780	0
119	20241010	175900	2406994500	5780	5780	5780	5780	0
120	20241010	175800	2406994500	5780	5780	5780	5780	0
121	20241010	175700	2406994500	5780	5780	5780	5780	0
122	20241010	175600	2406994500	5780	5780	5780	5780	9136
123	20241010	175500	2406994500	5780	5780	5780	5780	0
124	20241010	175400	2406994500	5780	5780	5780	5780	0
125	20241010	175300	2406994500	5780	5780	5780	5780	0
126	20241010	175200	2406994500	5780	5780	5780	5780	0
127	20241010	175100	2406994500	5780	5780	5780	5780	0
128	20241010	175000	2406994500	5780	5780	5780	5780	0
129	20241010	174900	2406994500	5780	5780	5780	5780	0
130	20241010	174800	2406994500	5780	5780	5780	5780	0
131	20241010	174700	2406994500	5780	5780	5780	5780	0
132	20241010	174600	2406994500	5780	5780	5780	5780	0
133	20241010	174500	2406994500	5780	5780	5780	5780	0
134	20241010	174400	2406994500	5780	5780	5780	5780	0
135	20241010	174300	2406994500	5780	5780	5780	5780	0
136	20241010	174200	2406994500	5780	5780	5780	5780	0
137	20241010	174100	2406994500	5780	5780	5780	5780	0
138	20241010	174000	2406994500	5780	5780	5780	5780	0
139	20241010	173900	2406994500	5780	5780	5780	5780	0
140	20241010	173800	2406994500	5780	5780	5780	5780	0
141	20241010	173700	2406994500	5780	5780	5780	5780	0
142	20241010	173600	2406994500	5780	5780	5780	5780	0
143	20241010	173500	2406994500	5780	5780	5780	5780	0
144	20241010	173400	2406994500	5780	5780	5780	5780	0
145	20241010	173300	2406994500	5780	5780	5780	5780	0
146	20241010	173200	2406994500	5780	5780	5780	5780	0
147	20241010	173100	2406994500	5780	5780	5780	5780	0
148	20241010	173000	2406994500	5780	5780	5780	5780	0
149	20241010	172900	2406994500	5780	5780	5780	5780	0
150	20241010	172800	2406994500	5780	5780	5780	5780	0
151	20241010	172700	2406994500	5780	5780	5780	5780	0
152	20241010	172600	2406994500	5780	5780	5780	5780	9136
153	20241010	172500	2406994500	5780	5780	5780	5780	0
154	20241010	172400	2406994500	5780	5780	5780	5780	0
155	20241010	172300	2406994500	5780	5780	5780	5780	0
156	20241010	172200	2406994500	5780	5780	5780	5780	0
157	20241010	172100	2406994500	5780	5780	5780	5780	0
158	20241010	172000	2406994500	5780	5780	5780	5780	0
159	20241010	171900	2406994500	5780	5780	5780	5780	0
160	20241010	171800	2406994500	5780	5780	5780	5780	0
161	20241010	171700	2406994500	5780	5780	5780	5780	0
162	20241010	171600	2406994500	5780	5780	5780	5780	0
163	20241010	171500	2406994500	5780	5780	5780	5780	0
164	20241010	171400	2406994500	5780	5780	5780	5780	0
165	20241010	171300	2406994500	5780	5780	5780	5780	0
166	20241010	171200	2406994500	5780	5780	5780	5780	0
167	20241010	171100	2406994500	5780	5780	5780	5780	0
168	20241010	171000	2406994500	5780	5780	5780	5780	0
169	20241010	170900	2406994500	5780	5780	5780	5780	0
170	20241010	170800	2406994500	5780	5780	5780	5780	0
171	20241010	170700	2406994500	5780	5780	5780	5780	0
172	20241010	170600	2406994500	5780	5780	5780	5780	0
173	20241010	170500	2406994500	5780	5780	5780	5780	0
174	20241010	170400	2406994500	5780	5780	5780	5780	0
175	20241010	170300	2406994500	5780	5780	5780	5780	0
176	20241010	170200	2406994500	5780	5780	5780	5780	0
177	20241010	170100	2406994500	5780	5780	5780	5780	0
178	20241010	170000	2406994500	5780	5780	5780	5780	0
179	20241010	165900	2406994500	5780	5780	5780	5780	0
180	20241010	165800	2406994500	5780	5780	5780	5780	0
181	20241010	165700	2406994500	5780	5780	5780	5780	0
182	20241010	165600	2406994500	5780	5780	5780	5780	9136
183	20241010	165500	2406994500	5780	5780	5780	5780	0
184	20241010	165400	2406994500	5780	5780	5780	5780	0
185	20241010	165300	2406994500	5780	5780	5780	5780	0
186	20241010	165200	2406994500	5780	5780	5780	5780	0
187	20241010	165100	2406994500	5780	5780	5780	5780	0
188	20241010	165000	2406994500	5780	5780	5780	5780	0
189	20241010	164900	2406994500	5780	5780	5780	5780	0
190	20241010	164800	2406994500	5780	5780	5780	5780	0
191	20241010	164700	2406994500	5780	5780	5780	5780	0
192	20241010	164600	2406994500	5780	5780	5780	5780	0
193	20241010	164500	2406994500	5780	5780	5780	5780	0
194	20241010	164400	2406994500	5780	5780	5780	5780	0
195	20241010	164300	2406994500	5780	5780	5780	5780	0
196	20241010	164200	2406994500	5780	5780	5780	5780	0
197	20241010	164100	2406994500	5780	5780	5780	5780	0
198	20241010	164000	2406994500	5780	5780	5780	5780	0
199	20241010	163900	2406994500	5780	5780	5780	5780	0
200	20241010	163800	2406994500	5780	5780	5780	5780	0
201	20241010	163700	2406994500	5780	5780	5780	5780	0
202	20241010	163600	2406994500	5780	5780	5780	5780	0
203	20241010	163500	2406994500	5780	5780	5780	5780	0
204	20241010	163400	2406994500	5780	5780	5780	5780	0
205	20241010	163300	2406994500	5780	5780	5780	5780	0
206	20241010	163200	2406994500	5780	5780	5780	5780	0
207	20241010	163100	2406994500	5780	5780	5780	5780	0
208	20241010	163000	2406994500	5780	5780	5780	5780	0
209	20241010	162900	2406994500	5780	5780	5780	5780	0
210	20241010	162800	2406994500	5780	5780	5780	5780	0
211	20241010	162700	2406994500	5780	5780	5780	5780	0
212	20241010	162600	2406994500	5780	5780	5780	5780	9136
213	20241010	162500	2406994500	5780	5780	5780	5780	0
214	20241010	162400	2406994500	5780	5780	5780	5780	0
215	20241010	162300	2406994500	5780	5780	5780	5780	0
216	20241010	162200	2406994500	5780	5780	5780	5780	0
217	20241010	162100	2406994500	5780	5780	5780	5780	0
218	20241010	162000	2406994500	5780	5780	5780	5780	0
219	20241010	161900	2406994500	5780	5780	5780	5780	0
220	20241010	161800	2406994500	5780	5780	5780	5780	0
221	20241010	161700	2406994500	5780	5780	5780	5780	0
222	20241010	161600	2406994500	5780	5780	5780	5780	0
223	20241010	161500	2406994500	5780	5780	5780	5780	0
224	20241010	161400	2406994500	5780	5780	5780	5780	0
225	20241010	161300	2406994500	5780	5780	5780	5780	0
226	20241010	161200	2406994500	5780	5780	5780	5780	0
227	20241010	161100	2406994500	5780	5780	5780	5780	0
228	20241010	161000	2406994500	5780	5780	5780	5780	0
229	20241010	160900	2406994500	5780	5780	5780	5780	0
230	20241010	160800	2406994500	5780	5780	5780	5780	0
231	20241010	160700	2406994500	5780	5780	5780	5780	0
232	20241010	160600	2406994500	5780	5780	5780	5780	0
233	20241010	160500	2406994500	5780	5780	5780	5780	0
234	20241010	160400	2406994500	5780	5780	5780	5780	0
235	20241010	160300	2406994500	5780	5780	5780	5780	0
236	20241010	160200	2406994500	5780	5780	5780	5780	0
237	20241010	160100	2406994500	5780	5780	5780	5780	0
238	20241010	160000	2406994500	5780	5780	5780	5780	0
239	20241010	155900	2406994500	5780	5780	5780	5780	0
240	20241010	155800	2406994500	5780	5780	5780	5780	0
241	20241010	155700	2406994500	5780	5780	5780	5780	0
242	20241010	155600	2406994500	5780	5780	5780	5780	9136
243	20241010	155500	2406994500	5780	5780	5780	5780	0
244	20241010	155400	2406994500	5780	5780	5780	5780	0
245	20241010	155300	2406994500	5780	5780	5780	5780	0
246	20241010	155200	2406994500	5780	5780	5780	5780	0
247	20241010	155100	2406994500	5780	5780	5780	5780	0
248	20241010	155000	2406994500	5780	5780	5780	5780	0
249	20241010	154900	2406994500	5780	5780	5780	5780	0
250	20241010	154800	2406994500	5780	5780	5780	5780	0
251	20241010	154700	2406994500	5780	5780	5780	5780	0
252	20241010	154600	2406994500	5780	5780	5780	5780	0
253	20241010	154500	2406994500	5780	5780	5780	5780	0
254	20241010	154400	2406994500	5780	5780	5780	5780	0
255	20241010	154300	2406994500	5780	5780	5780	5780	0
256	20241010	154200	2406994500	5780	5780	5780	5780	0
257	20241010	154100	2406994500	5780	5780	5780	5780	0
258	20241010	154000	2406994500	5780	5780	5780	5780	0
259	20241010	153900	2406994500	5780	5780	5780	5780	0
260	20241010	153800	2406994500	5780	5780	5780	5780	0
261	20241010	153700	2406994500	5780	5780	5780	5780	0
262	20241010	153600	2406994500	5780	5780	5780	5780	0
263	20241010	153500	2406994500	5780	5780	5780	5780	0
264	20241010	153400	2406994500	5780	5780	5780	5780	0
265	20241010	153300	2406994500	5780	5780	5780	5780	0
266	20241010	153200	2406994500	5780	5780	5780	5780	0
267	20241010	153100	2406994500	5780	5780	5780	5780	0
268	20241010	153000	2406994500	5780	5780	5780	5780	9136
269	20241010	152900	2354188420	5770	5770	5770	5770	0
270	20241010	152800	2354188420	5770	5770	5770	5770	0
271	20241010	152700	2354188420	5770	5770	5770	5770	0
272	20241010	152600	2354188420	5770	5770	5770	5770	0
273	20241010	152500	2354188420	5770	5770	5770	5770	0
274	20241010	152400	2354188420	5770	5770	5770	5770	0
275	20241010	152300	2354188420	5770	5770	5770	5770	0
276	20241010	152200	2354188420	5770	5770	5770	5770	0
277	20241010	152100	2354188420	5770	5770	5770	5770	0
278	20241010	152000	2354188420	5770	5770	5770	5770	0
279	20241010	151900	2354188420	5770	5770	5780	5770	1498
280	20241010	151800	2345543960	5760	5760	5770	5760	196
281	20241010	151700	2344414300	5770	5760	5770	5750	5115
282	20241010	151600	2314956250	5760	5760	5760	5760	652
283	20241010	151500	2311200730	5760	5760	5760	5750	368
284	20241010	151400	2309081970	5760	5760	5760	5760	310
285	20241010	151300	2307296370	5760	5760	5770	5750	958
286	20241010	151200	2301783190	5750	5760	5770	5750	143
287	20241010	151100	2300960430	5760	5750	5760	5750	326
288	20241010	151000	2299084240	5750	5750	5750	5740	1044
289	20241010	150900	2293081250	5750	5750	5750	5750	83
290	20241010	150800	2292604000	5750	5740	5750	5740	102
291	20241010	150700	2292017510	5750	5750	5750	5750	140
292	20241010	150600	2291212510	5750	5750	5750	5740	338
293	20241010	150500	2289269740	5750	5750	5750	5750	108
294	20241010	150400	2288648740	5750	5750	5750	5750	16
295	20241010	150300	2288556740	5740	5750	5750	5740	46
296	20241010	150200	2288292290	5750	5750	5750	5740	24
297	20241010	150100	2288154300	5740	5760	5760	5740	2936
298	20241010	150000	2271265760	5770	5770	5770	5760	1618
299	20241010	145900	2261930310	5770	5770	5770	5770	1109
300	20241010	145800	2255531380	5770	5770	5770	5760	86
301	20241010	145700	2255035170	5770	5770	5770	5770	248
302	20241010	145600	2253604210	5770	5770	5770	5770	43
303	20241010	145500	2253356100	5760	5760	5760	5760	0
304	20241010	145400	2253356100	5760	5760	5770	5760	338
305	20241010	145300	2251407270	5760	5760	5760	5760	13
306	20241010	145200	2251332390	5770	5770	5770	5760	464
307	20241010	145100	2248659470	5760	5760	5760	5760	0
308	20241010	145000	2248659470	5760	5760	5770	5760	762
309	20241010	144900	2244270100	5770	5780	5780	5770	1106
310	20241010	144800	2237885060	5780	5780	5790	5780	1029
311	20241010	144700	2231937180	5780	5780	5780	5780	316
312	20241010	144600	2230110700	5780	5770	5780	5770	129
313	20241010	144500	2229366080	5770	5770	5770	5770	110
314	20241010	144400	2228731380	5780	5780	5780	5770	601
315	20241010	144300	2225258790	5770	5790	5790	5770	3306
316	20241010	144200	2206151170	5790	5790	5790	5790	674
317	20241010	144100	2202248710	5790	5790	5790	5790	166
318	20241010	144000	2201287570	5790	5790	5790	5790	1986
319	20241010	143900	2189788630	5800	5800	5800	5800	97
320	20241010	143800	2189226030	5790	5790	5790	5790	1059
321	20241010	143700	2183094420	5790	5790	5790	5790	123
322	20241010	143600	2182382250	5790	5790	5790	5790	1599
323	20241010	143500	2173124040	5790	5780	5790	5770	1165
324	20241010	143400	2166389150	5780	5780	5780	5780	240
325	20241010	143300	2165001950	5780	5780	5780	5780	258
326	20241010	143200	2163510710	5780	5780	5780	5770	123
327	20241010	143100	2162799780	5780	5780	5780	5780	279
328	20241010	143000	2161187160	5780	5780	5780	5780	70
329	20241010	142900	2160782560	5780	5770	5780	5770	660
330	20241010	142800	2156973320	5770	5770	5770	5770	315
331	20241010	142700	2155155770	5770	5770	5770	5770	107
332	20241010	142600	2154538380	5770	5770	5770	5770	285
333	20241010	142500	2152893930	5770	5770	5770	5770	255
334	20241010	142400	2151422580	5770	5770	5770	5770	26
335	20241010	142300	2151272560	5770	5770	5770	5770	5
336	20241010	142200	2151243710	5760	5770	5770	5760	163
337	20241010	142100	2150304480	5760	5760	5760	5760	257
338	20241010	142000	2148824160	5770	5770	5770	5770	26
339	20241010	141900	2148674140	5760	5760	5760	5760	50
340	20241010	141800	2148386140	5760	5760	5760	5760	634
341	20241010	141700	2144734300	5760	5760	5760	5760	10
342	20241010	141600	2144676700	5760	5770	5770	5760	1666
343	20241010	141500	2135080200	5770	5770	5770	5770	209
344	20241010	141400	2133874270	5770	5780	5780	5770	2512
345	20241010	141300	2119379200	5780	5770	5780	5770	153
346	20241010	141200	2118495170	5780	5780	5780	5780	82
347	20241010	141100	2118021210	5770	5770	5780	5770	1619
348	20241010	141000	2108678960	5770	5770	5770	5770	25
349	20241010	140900	2108534710	5770	5760	5770	5760	1484
350	20241010	140800	2099986320	5760	5760	5760	5760	123
351	20241010	140700	2099277840	5750	5760	5760	5750	26
352	20241010	140600	2099128090	5760	5760	5760	5760	0
353	20241010	140500	2099128090	5760	5760	5760	5760	68
354	20241010	140400	2098736410	5760	5750	5760	5750	54
355	20241010	140300	2098425670	5760	5760	5760	5760	49
356	20241010	140200	2098143430	5760	5760	5760	5750	410
357	20241010	140100	2095783830	5760	5760	5760	5760	26
358	20241010	140000	2095634070	5750	5750	5750	5750	20
359	20241010	135900	2095519070	5760	5760	5770	5760	2092
360	20241010	135800	2083468900	5770	5760	5770	5760	433
361	20241010	135700	2080973820	5770	5770	5770	5770	26
362	20241010	135600	2080823800	5770	5770	5770	5770	0
363	20241010	135500	2080823800	5770	5770	5770	5760	1079
364	20241010	135400	2074603470	5770	5770	5770	5770	60
365	20241010	135300	2074257270	5770	5760	5770	5760	136
366	20241010	135200	2073473660	5770	5770	5770	5770	29
367	20241010	135100	2073306330	5760	5760	5760	5760	185
368	20241010	135000	2072240730	5770	5770	5770	5770	25
369	20241010	134900	2072096480	5760	5760	5760	5760	3
370	20241010	134800	2072079200	5770	5770	5770	5770	27
371	20241010	134700	2071923410	5770	5770	5770	5770	16
372	20241010	134600	2071831090	5770	5760	5770	5760	101
373	20241010	134500	2071249080	5760	5780	5780	5760	4353
374	20241010	134400	2046134030	5780	5780	5780	5780	26
375	20241010	134300	2045983750	5770	5780	5780	5770	1002
376	20241010	134200	2040202190	5780	5780	5780	5780	81
377	20241010	134100	2039734010	5780	5780	5780	5780	1
378	20241010	134000	2039728230	5780	5770	5780	5770	114
379	20241010	133900	2039070190	5780	5780	5780	5780	54
380	20241010	133800	2038758070	5780	5780	5780	5780	25
381	20241010	133700	2038613570	5780	5780	5780	5780	26
382	20241010	133600	2038463290	5770	5770	5770	5770	2
383	20241010	133500	2038451750	5780	5780	5780	5780	25
384	20241010	133400	2038307250	5780	5780	5780	5780	78
385	20241010	133300	2037856410	5780	5780	5780	5770	309
386	20241010	133200	2036072390	5780	5780	5780	5770	260
387	20241010	133100	2034570660	5780	5780	5780	5780	104
388	20241010	133000	2033969540	5780	5780	5780	5780	136
389	20241010	132900	2033183460	5780	5780	5780	5770	756
390	20241010	132800	2028820780	5780	5770	5780	5770	663
391	20241010	132700	2024990740	5780	5780	5780	5780	80
392	20241010	132600	2024528340	5780	5780	5780	5780	165
393	20241010	132500	2023574640	5780	5770	5780	5770	226
394	20241010	132400	2022270360	5780	5780	5780	5780	5
395	20241010	132300	2022241460	5770	5780	5780	5770	410
396	20241010	132200	2019873350	5780	5780	5780	5780	45
397	20241010	132100	2019613250	5780	5780	5780	5780	112
398	20241010	132000	2018965890	5780	5780	5780	5770	214
399	20241010	131900	2017730180	5780	5780	5780	5780	848
400	20241010	131800	2012828740	5780	5780	5780	5780	25
401	20241010	131700	2012684240	5780	5770	5780	5770	32
402	20241010	131600	2012499300	5780	5780	5780	5780	505
403	20241010	131500	2009580400	5780	5780	5780	5780	0
404	20241010	131400	2009580400	5780	5790	5790	5780	1939
405	20241010	131300	1998372730	5780	5790	5790	5780	130
406	20241010	131200	1997620740	5790	5780	5790	5780	691
407	20241010	131100	1993619900	5790	5790	5790	5790	45
408	20241010	131000	1993359350	5790	5790	5790	5790	142
409	20241010	130900	1992537170	5780	5790	5790	5780	5385
410	20241010	130800	1961378770	5800	5790	5800	5790	28
411	20241010	130700	1961216390	5790	5790	5790	5790	2
412	20241010	130600	1961204810	5790	5800	5800	5790	117
413	20241010	130500	1960527130	5800	5800	5800	5800	53
414	20241010	130400	1960219730	5800	5790	5800	5790	106
415	20241010	130300	1959605730	5790	5800	5800	5790	785
416	20241010	130200	1955060330	5790	5790	5790	5790	1644
417	20241010	130100	1945541570	5790	5790	5790	5790	83
418	20241010	130000	1945061000	5790	5790	5790	5790	968
419	20241010	125900	1939456280	5780	5790	5790	5780	1180
420	20241010	125800	1932624290	5790	5790	5790	5790	173
421	20241010	125700	1931622620	5800	5800	5800	5800	1
422	20241010	125600	1931616820	5790	5780	5790	5770	3198
423	20241010	125500	1913131790	5790	5790	5790	5790	231
424	20241010	125400	1911794300	5790	5790	5790	5790	0
425	20241010	125300	1911794300	5790	5800	5800	5790	228
426	20241010	125200	1910473920	5800	5790	5800	5790	400
427	20241010	125100	1908157910	5800	5800	5800	5800	0
428	20241010	125000	1908157910	5800	5800	5800	5800	501
429	20241010	124900	1905252110	5790	5790	5790	5790	871
430	20241010	124800	1900209020	5800	5800	5800	5800	26
431	20241010	124700	1900058220	5790	5790	5790	5790	635
432	20241010	124600	1896381570	5790	5790	5790	5790	255
433	20241010	124500	1894905120	5790	5790	5790	5790	2161
434	20241010	124400	1882392930	5790	5790	5790	5790	1018
435	20241010	124300	1876498710	5790	5790	5790	5790	15
436	20241010	124200	1876411860	5790	5790	5790	5790	165
437	20241010	124100	1875456510	5790	5790	5790	5780	172
438	20241010	124000	1874460880	5790	5790	5790	5790	609
439	20241010	123900	1870934770	5790	5790	5790	5790	1
440	20241010	123800	1870928980	5790	5790	5790	5780	752
441	20241010	123700	1866574920	5780	5780	5780	5780	320
442	20241010	123600	1864725320	5770	5760	5770	5760	2655
443	20241010	123500	1849425810	5760	5760	5760	5760	306
444	20241010	123400	1847663250	5760	5750	5760	5750	66
445	20241010	123300	1847283500	5750	5760	5760	5750	280
446	20241010	123200	1845672900	5760	5760	5760	5760	254
447	20241010	123100	1844209860	5760	5760	5760	5760	141
448	20241010	123000	1843397700	5750	5750	5750	5750	200
449	20241010	122900	1842247700	5760	5760	5760	5760	26
450	20241010	122800	1842097940	5750	5760	5760	5750	117
451	20241010	122700	1841425020	5760	5760	5760	5750	161
452	20241010	122600	1840498110	5760	5750	5760	5750	242
453	20241010	122500	1839106090	5760	5750	5760	5750	206
454	20241010	122400	1837920620	5760	5760	5760	5760	24
455	20241010	122300	1837782380	5760	5750	5760	5750	52
456	20241010	122200	1837483130	5750	5750	5750	5750	112
457	20241010	122100	1836839130	5750	5750	5760	5750	216
458	20241010	122000	1835596870	5760	5750	5760	5750	1046
459	20241010	121900	1829582360	5760	5750	5760	5750	141
460	20241010	121800	1828771350	5760	5760	5760	5760	1
461	20241010	121700	1828765590	5760	5750	5760	5750	26
462	20241010	121600	1828615840	5760	5750	5760	5750	950
463	20241010	121500	1823153330	5760	5760	5760	5750	336
464	20241010	121400	1821220930	5760	5760	5760	5760	1661
465	20241010	121300	1811653570	5770	5770	5770	5760	6
466	20241010	121200	1811618960	5770	5770	5770	5770	266
467	20241010	121100	1810084140	5770	5770	5770	5770	3
468	20241010	121000	1810066830	5770	5770	5770	5770	25
469	20241010	120900	1809922580	5760	5760	5760	5760	325
470	20241010	120800	1808050580	5760	5770	5770	5760	145
471	20241010	120700	1807215120	5760	5760	5760	5760	1
472	20241010	120600	1807209360	5770	5770	5770	5760	2270
473	20241010	120500	1794132460	5770	5770	5770	5760	212
474	20241010	120400	1792909760	5770	5770	5770	5770	50
475	20241010	120300	1792621260	5770	5770	5770	5770	114
476	20241010	120200	1791963480	5770	5770	5770	5770	629
477	20241010	120100	1788334150	5760	5760	5760	5760	1196
478	20241010	120000	1781445190	5760	5760	5760	5760	166
479	20241010	115900	1780489030	5760	5760	5760	5760	25
480	20241010	115800	1780345030	5760	5760	5760	5760	880
481	20241010	115700	1775276230	5760	5760	5760	5760	1318
482	20241010	115600	1767684550	5760	5760	5760	5760	1
483	20241010	115500	1767678790	5760	5760	5760	5750	160
484	20241010	115400	1766758190	5750	5750	5750	5750	1236
485	20241010	115300	1759651190	5750	5740	5750	5740	544
486	20241010	115200	1756528220	5750	5750	5750	5750	16
487	20241010	115100	1756436220	5740	5740	5750	5740	2824
488	20241010	115000	1740224120	5740	5730	5740	5730	2278
489	20241010	114900	1727171100	5730	5740	5740	5720	4411
490	20241010	114800	1701912800	5750	5750	5750	5750	16
491	20241010	114700	1701820800	5750	5740	5750	5740	573
492	20241010	114600	1698531370	5750	5740	5750	5740	102
493	20241010	114500	1697945740	5750	5750	5750	5750	40
494	20241010	114400	1697715740	5740	5750	5750	5740	216
495	20241010	114300	1696475690	5750	5750	5750	5740	276
496	20241010	114200	1694889690	5750	5760	5760	5750	1080
497	20241010	114100	1688678890	5760	5770	5780	5740	7864
498	20241010	114000	1643488210	5770	5780	5780	5770	134
499	20241010	113900	1642714770	5770	5770	5770	5770	138
500	20241010	113800	1641918510	5770	5760	5770	5760	230
501	20241010	113700	1640591490	5760	5750	5770	5750	10216
502	20241010	113600	1581647270	5760	5760	5760	5760	1927
503	20241010	113500	1570547750	5760	5770	5770	5760	238
504	20241010	113400	1569176490	5770	5770	5780	5770	2245
505	20241010	113300	1556222390	5780	5780	5780	5780	542
506	20241010	113200	1553089630	5790	5780	5790	5780	454
507	20241010	113100	1550465250	5790	5780	5790	5780	30
508	20241010	113000	1550291840	5780	5780	5790	5780	659
509	20241010	112900	1546482520	5780	5780	5780	5780	799
510	20241010	112800	1541864300	5780	5780	5780	5780	395
511	20241010	112700	1539581200	5780	5780	5780	5780	78
512	20241010	112600	1539130360	5780	5780	5780	5780	74
513	20241010	112500	1538702640	5780	5790	5790	5780	761
514	20241010	112400	1534303800	5790	5790	5790	5790	361
515	20241010	112300	1532213610	5790	5790	5790	5780	1350
516	20241010	112200	1524397460	5790	5810	5810	5790	2944
517	20241010	112100	1507323750	5810	5820	5820	5810	5955
518	20241010	112000	1472724940	5820	5810	5820	5810	1561
519	20241010	111900	1463654940	5820	5810	5820	5810	128
520	20241010	111800	1462910980	5810	5820	5820	5810	365
521	20241010	111700	1460789710	5820	5810	5820	5810	513
522	20241010	111600	1457808920	5810	5820	5820	5810	108
523	20241010	111500	1457180860	5820	5820	5820	5820	130
524	20241010	111400	1456424260	5820	5820	5820	5810	161
525	20241010	111300	1455487870	5820	5810	5820	5810	1020
526	20241010	111200	1449551980	5820	5820	5820	5820	63
527	20241010	111100	1449185320	5820	5810	5820	5810	1317
528	20241010	111000	1441533220	5810	5820	5820	5810	336
529	20241010	110900	1439580710	5820	5820	5820	5820	173
530	20241010	110800	1438573850	5820	5820	5820	5820	139
531	20241010	110700	1437764870	5820	5820	5820	5820	288
532	20241010	110600	1436088710	5820	5810	5820	5810	376
533	20241010	110500	1433902360	5820	5820	5820	5820	0
534	20241010	110400	1433902360	5820	5830	5830	5820	2610
535	20241010	110300	1418711360	5830	5830	5830	5820	141
536	20241010	110200	1417889520	5830	5830	5830	5820	309
537	20241010	110100	1416088960	5820	5820	5830	5820	219
538	20241010	110000	1414812750	5830	5820	5830	5820	29
539	20241010	105900	1414643700	5820	5820	5820	5820	200
540	20241010	105800	1413479700	5820	5820	5830	5820	290
541	20241010	105700	1411791650	5820	5830	5830	5820	539
542	20241010	105600	1408649680	5830	5830	5830	5820	1789
543	20241010	105500	1398226960	5830	5830	5830	5830	252
544	20241010	105400	1396757800	5830	5820	5830	5810	690
545	20241010	105300	1392742750	5820	5830	5830	5820	1064
546	20241010	105200	1386548830	5830	5830	5830	5830	11
547	20241010	105100	1386484700	5830	5820	5830	5820	1090
548	20241010	105000	1380140000	5820	5820	5820	5810	1584
549	20241010	104900	1370921780	5810	5820	5820	5810	141
550	20241010	104800	1370101170	5820	5820	5820	5820	419
551	20241010	104700	1367662590	5820	5810	5820	5810	406
552	20241010	104600	1365302240	5820	5820	5820	5810	1032
553	20241010	104500	1359296700	5820	5810	5820	5810	94
554	20241010	104400	1358749700	5810	5820	5820	5810	251
555	20241010	104300	1357290880	5820	5810	5820	5810	105
556	20241010	104200	1356679880	5810	5810	5820	5810	171
557	20241010	104100	1355685710	5820	5810	5820	5810	169
558	20241010	104000	1354703450	5820	5820	5820	5820	299
559	20241010	103900	1352963270	5820	5820	5820	5810	140
560	20241010	103800	1352149340	5820	5820	5820	5820	0
561	20241010	103700	1352149340	5820	5820	5820	5820	128
562	20241010	103600	1351404380	5820	5810	5820	5810	157
563	20241010	103500	1350491780	5820	5820	5820	5820	1598
564	20241010	103400	1341191420	5820	5820	5820	5810	1605
565	20241010	103300	1331851190	5820	5820	5820	5820	17
566	20241010	103200	1331752250	5820	5820	5830	5810	603
567	20241010	103100	1328243690	5820	5840	5840	5820	872
568	20241010	103000	1323160010	5840	5840	5840	5830	1440
569	20241010	102900	1314750630	5830	5850	5850	5830	1518
570	20241010	102800	1305880650	5850	5850	5850	5840	5945
571	20241010	102700	1271103420	5840	5850	5850	5830	5391
572	20241010	102600	1239616960	5850	5830	5850	5830	2569
573	20241010	102500	1224604730	5830	5820	5830	5820	2665
574	20241010	102400	1209081410	5820	5820	5820	5810	63
575	20241010	102300	1208714900	5820	5820	5830	5820	1405
576	20241010	102200	1200537790	5830	5830	5830	5820	680
577	20241010	102100	1196573800	5830	5830	5840	5830	1327
578	20241010	102000	1188835710	5830	5820	5860	5820	12256
579	20241010	101900	1117306370	5810	5820	5820	5810	180
580	20241010	101800	1116259310	5810	5810	5810	5810	241
581	20241010	101700	1114859100	5810	5820	5820	5810	236
582	20241010	101600	1113485680	5810	5810	5810	5800	4627
583	20241010	101500	1086603390	5810	5800	5810	5800	449
584	20241010	101400	1083998520	5800	5800	5800	5790	704
585	20241010	101300	1079915370	5800	5800	5810	5790	1174
586	20241010	101200	1073104370	5800	5800	5810	5790	4909
587	20241010	101100	1044636720	5800	5800	5810	5800	138
588	20241010	101000	1043835910	5800	5800	5810	5800	918
589	20241010	100900	1038507790	5810	5810	5820	5800	1228
590	20241010	100800	1031375120	5810	5810	5810	5800	2358
591	20241010	100700	1017675500	5800	5790	5800	5780	9675
592	20241010	100600	961639010	5790	5790	5790	5780	2497
593	20241010	100500	947191670	5790	5780	5790	5780	115
594	20241010	100400	946525980	5780	5780	5790	5780	3781
595	20241010	100300	924671570	5770	5760	5770	5760	3691
596	20241010	100200	903382420	5760	5760	5760	5760	128
597	20241010	100100	902645140	5760	5760	5760	5760	18
598	20241010	100000	902541460	5750	5750	5750	5750	568
599	20241010	095900	899275460	5750	5740	5750	5740	186
600	20241010	095800	898207810	5750	5740	5750	5740	65
601	20241010	095700	897834130	5740	5740	5740	5740	114
602	20241010	095600	897179770	5750	5750	5750	5740	1489
603	20241010	095500	888632090	5750	5750	5750	5750	2031
604	20241010	095400	876953840	5750	5750	5750	5750	836
605	20241010	095300	872146840	5750	5750	5750	5750	1359
606	20241010	095200	864332590	5750	5750	5760	5750	657
607	20241010	095100	860553070	5760	5760	5760	5750	1069
608	20241010	095000	854401700	5760	5760	5760	5750	247
609	20241010	094900	852980520	5760	5760	5760	5750	117
610	20241010	094800	852306800	5760	5760	5760	5760	643
611	20241010	094700	848603120	5760	5750	5760	5750	489
612	20241010	094600	845788320	5760	5760	5760	5750	121
613	20241010	094500	845091390	5750	5770	5770	5750	1204
614	20241010	094400	838156400	5770	5770	5770	5760	471
615	20241010	094300	835443230	5770	5770	5780	5770	176
616	20241010	094200	834427260	5770	5770	5770	5760	1481
617	20241010	094100	825886890	5770	5770	5770	5770	142
618	20241010	094000	825067550	5760	5760	5770	5760	276
619	20241010	093900	823477580	5750	5750	5760	5750	2364
620	20241010	093800	809874100	5750	5750	5750	5740	58
621	20241010	093700	809540900	5750	5750	5750	5740	255
622	20241010	093600	808074750	5750	5750	5750	5750	1716
623	20241010	093500	798207750	5760	5760	5760	5750	90
624	20241010	093400	797689850	5750	5760	5760	5750	536
625	20241010	093300	794605720	5760	5760	5760	5750	40
626	20241010	093200	794375420	5760	5770	5770	5760	362
627	20241010	093100	792290010	5760	5770	5770	5750	1494
628	20241010	093000	783683110	5790	5790	5800	5770	2355
629	20241010	092900	770054380	5790	5780	5800	5770	18176
630	20241010	092800	664775150	5780	5760	5780	5750	2769
631	20241010	092700	648811730	5760	5740	5770	5740	9555
632	20241010	092600	593801810	5740	5740	5740	5740	453
633	20241010	092500	591201590	5740	5740	5740	5730	561
634	20241010	092400	587986810	5740	5740	5740	5730	825
635	20241010	092300	583251410	5730	5750	5760	5730	3626
636	20241010	092200	562405860	5750	5740	5750	5740	1945
637	20241010	092100	551224120	5740	5740	5750	5740	799
638	20241010	092000	546637810	5730	5740	5740	5730	1525
639	20241010	091900	537886980	5750	5740	5750	5730	10094
640	20241010	091800	479858400	5730	5730	5750	5720	7231
641	20241010	091700	438415010	5730	5720	5730	5720	1584
642	20241010	091600	429350420	5720	5680	5730	5680	15619
643	20241010	091500	340251780	5680	5690	5690	5680	341
644	20241010	091400	338314620	5680	5660	5690	5660	2956
645	20241010	091300	321520000	5670	5680	5680	5670	5719
646	20241010	091200	289041200	5670	5690	5690	5670	5327
647	20241010	091100	258786680	5680	5670	5690	5660	8608
648	20241010	091000	209920940	5670	5670	5690	5660	8583
649	20241010	090900	161219340	5660	5650	5660	5650	3285
650	20241010	090800	142626800	5650	5650	5660	5650	1892
651	20241010	090700	131936990	5650	5640	5660	5640	3777
652	20241010	090600	110602180	5640	5650	5650	5640	2405
653	20241010	090500	97018530	5640	5640	5650	5640	603
654	20241010	090400	93617360	5640	5640	5650	5640	1008
655	20241010	090300	87930240	5640	5650	5660	5630	2692
656	20241010	090200	72725400	5640	5620	5650	5610	4218
657	20241010	090100	48953510	5610	5610	5630	5590	3282
658	20241010	090000	30570730	5610	5620	5650	5590	5428