KissMeData/083650/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	200700	3233887890	7960	7960	7960	7960	3018
3	20241008	200600	3233887890	7960	7960	7960	7960	0
4	20241008	200500	3233887890	7960	7960	7960	7960	0
5	20241008	200400	3233887890	7960	7960	7960	7960	0
6	20241008	200300	3233887890	7960	7960	7960	7960	0
7	20241008	200200	3233887890	7960	7960	7960	7960	0
8	20241008	200100	3233887890	7960	7960	7960	7960	0
9	20241008	200000	3233887890	7960	7960	7960	7960	0
10	20241008	195900	3233887890	7960	7960	7960	7960	0
11	20241008	195800	3233887890	7960	7960	7960	7960	0
12	20241008	195700	3233887890	7960	7960	7960	7960	0
13	20241008	195600	3233887890	7960	7960	7960	7960	0
14	20241008	195500	3233887890	7960	7960	7960	7960	0
15	20241008	195400	3233887890	7960	7960	7960	7960	0
16	20241008	195300	3233887890	7960	7960	7960	7960	0
17	20241008	195200	3233887890	7960	7960	7960	7960	0
18	20241008	195100	3233887890	7960	7960	7960	7960	0
19	20241008	195000	3233887890	7960	7960	7960	7960	0
20	20241008	194900	3233887890	7960	7960	7960	7960	0
21	20241008	194800	3233887890	7960	7960	7960	7960	0
22	20241008	194700	3233887890	7960	7960	7960	7960	0
23	20241008	194600	3233887890	7960	7960	7960	7960	0
24	20241008	194500	3233887890	7960	7960	7960	7960	0
25	20241008	194400	3233887890	7960	7960	7960	7960	0
26	20241008	194300	3233887890	7960	7960	7960	7960	0
27	20241008	194200	3233887890	7960	7960	7960	7960	0
28	20241008	194100	3233887890	7960	7960	7960	7960	0
29	20241008	194000	3233887890	7960	7960	7960	7960	0
30	20241008	193900	3233887890	7960	7960	7960	7960	0
31	20241008	193800	3233887890	7960	7960	7960	7960	0
32	20241008	193700	3233887890	7960	7960	7960	7960	3018
33	20241008	193600	3233887890	7960	7960	7960	7960	0
34	20241008	193500	3233887890	7960	7960	7960	7960	0
35	20241008	193400	3233887890	7960	7960	7960	7960	0
36	20241008	193300	3233887890	7960	7960	7960	7960	0
37	20241008	193200	3233887890	7960	7960	7960	7960	0
38	20241008	193100	3233887890	7960	7960	7960	7960	0
39	20241008	193000	3233887890	7960	7960	7960	7960	0
40	20241008	192900	3233887890	7960	7960	7960	7960	0
41	20241008	192800	3233887890	7960	7960	7960	7960	0
42	20241008	192700	3233887890	7960	7960	7960	7960	0
43	20241008	192600	3233887890	7960	7960	7960	7960	0
44	20241008	192500	3233887890	7960	7960	7960	7960	0
45	20241008	192400	3233887890	7960	7960	7960	7960	0
46	20241008	192300	3233887890	7960	7960	7960	7960	0
47	20241008	192200	3233887890	7960	7960	7960	7960	0
48	20241008	192100	3233887890	7960	7960	7960	7960	0
49	20241008	192000	3233887890	7960	7960	7960	7960	0
50	20241008	191900	3233887890	7960	7960	7960	7960	0
51	20241008	191800	3233887890	7960	7960	7960	7960	0
52	20241008	191700	3233887890	7960	7960	7960	7960	0
53	20241008	191600	3233887890	7960	7960	7960	7960	0
54	20241008	191500	3233887890	7960	7960	7960	7960	0
55	20241008	191400	3233887890	7960	7960	7960	7960	0
56	20241008	191300	3233887890	7960	7960	7960	7960	0
57	20241008	191200	3233887890	7960	7960	7960	7960	0
58	20241008	191100	3233887890	7960	7960	7960	7960	0
59	20241008	191000	3233887890	7960	7960	7960	7960	0
60	20241008	190900	3233887890	7960	7960	7960	7960	0
61	20241008	190800	3233887890	7960	7960	7960	7960	0
62	20241008	190700	3233887890	7960	7960	7960	7960	3018
63	20241008	190600	3233887890	7960	7960	7960	7960	0
64	20241008	190500	3233887890	7960	7960	7960	7960	0
65	20241008	190400	3233887890	7960	7960	7960	7960	0
66	20241008	190300	3233887890	7960	7960	7960	7960	0
67	20241008	190200	3233887890	7960	7960	7960	7960	0
68	20241008	190100	3233887890	7960	7960	7960	7960	0
69	20241008	190000	3233887890	7960	7960	7960	7960	0
70	20241008	185900	3233887890	7960	7960	7960	7960	0
71	20241008	185800	3233887890	7960	7960	7960	7960	0
72	20241008	185700	3233887890	7960	7960	7960	7960	0
73	20241008	185600	3233887890	7960	7960	7960	7960	0
74	20241008	185500	3233887890	7960	7960	7960	7960	0
75	20241008	185400	3233887890	7960	7960	7960	7960	0
76	20241008	185300	3233887890	7960	7960	7960	7960	0
77	20241008	185200	3233887890	7960	7960	7960	7960	0
78	20241008	185100	3233887890	7960	7960	7960	7960	0
79	20241008	185000	3233887890	7960	7960	7960	7960	0
80	20241008	184900	3233887890	7960	7960	7960	7960	0
81	20241008	184800	3233887890	7960	7960	7960	7960	0
82	20241008	184700	3233887890	7960	7960	7960	7960	0
83	20241008	184600	3233887890	7960	7960	7960	7960	0
84	20241008	184500	3233887890	7960	7960	7960	7960	0
85	20241008	184400	3233887890	7960	7960	7960	7960	0
86	20241008	184300	3233887890	7960	7960	7960	7960	0
87	20241008	184200	3233887890	7960	7960	7960	7960	0
88	20241008	184100	3233887890	7960	7960	7960	7960	0
89	20241008	184000	3233887890	7960	7960	7960	7960	0
90	20241008	183900	3233887890	7960	7960	7960	7960	0
91	20241008	183800	3233887890	7960	7960	7960	7960	0
92	20241008	183700	3233887890	7960	7960	7960	7960	3018
93	20241008	183600	3233887890	7960	7960	7960	7960	0
94	20241008	183500	3233887890	7960	7960	7960	7960	0
95	20241008	183400	3233887890	7960	7960	7960	7960	0
96	20241008	183300	3233887890	7960	7960	7960	7960	0
97	20241008	183200	3233887890	7960	7960	7960	7960	0
98	20241008	183100	3233887890	7960	7960	7960	7960	0
99	20241008	183000	3233887890	7960	7960	7960	7960	0
100	20241008	182900	3233887890	7960	7960	7960	7960	0
101	20241008	182800	3233887890	7960	7960	7960	7960	0
102	20241008	182700	3233887890	7960	7960	7960	7960	0
103	20241008	182600	3233887890	7960	7960	7960	7960	0
104	20241008	182500	3233887890	7960	7960	7960	7960	0
105	20241008	182400	3233887890	7960	7960	7960	7960	0
106	20241008	182300	3233887890	7960	7960	7960	7960	0
107	20241008	182200	3233887890	7960	7960	7960	7960	0
108	20241008	182100	3233887890	7960	7960	7960	7960	0
109	20241008	182000	3233887890	7960	7960	7960	7960	0
110	20241008	181900	3233887890	7960	7960	7960	7960	0
111	20241008	181800	3233887890	7960	7960	7960	7960	0
112	20241008	181700	3233887890	7960	7960	7960	7960	0
113	20241008	181600	3233887890	7960	7960	7960	7960	0
114	20241008	181500	3233887890	7960	7960	7960	7960	0
115	20241008	181400	3233887890	7960	7960	7960	7960	0
116	20241008	181300	3233887890	7960	7960	7960	7960	0
117	20241008	181200	3233887890	7960	7960	7960	7960	0
118	20241008	181100	3233887890	7960	7960	7960	7960	0
119	20241008	181000	3233887890	7960	7960	7960	7960	0
120	20241008	180900	3233887890	7960	7960	7960	7960	0
121	20241008	180800	3233887890	7960	7960	7960	7960	0
122	20241008	180700	3233887890	7960	7960	7960	7960	3018
123	20241008	180600	3233887890	7960	7960	7960	7960	0
124	20241008	180500	3233887890	7960	7960	7960	7960	0
125	20241008	180400	3233887890	7960	7960	7960	7960	0
126	20241008	180300	3233887890	7960	7960	7960	7960	0
127	20241008	180200	3233887890	7960	7960	7960	7960	0
128	20241008	180100	3233887890	7960	7960	7960	7960	0
129	20241008	180000	3233887890	7960	7960	7960	7960	0
130	20241008	175900	3233887890	7960	7960	7960	7960	0
131	20241008	175800	3233887890	7960	7960	7960	7960	0
132	20241008	175700	3233887890	7960	7960	7960	7960	0
133	20241008	175600	3233887890	7960	7960	7960	7960	0
134	20241008	175500	3233887890	7960	7960	7960	7960	0
135	20241008	175400	3233887890	7960	7960	7960	7960	0
136	20241008	175300	3233887890	7960	7960	7960	7960	0
137	20241008	175200	3233887890	7960	7960	7960	7960	0
138	20241008	175100	3233887890	7960	7960	7960	7960	0
139	20241008	175000	3233887890	7960	7960	7960	7960	0
140	20241008	174900	3233887890	7960	7960	7960	7960	0
141	20241008	174800	3233887890	7960	7960	7960	7960	0
142	20241008	174700	3233887890	7960	7960	7960	7960	0
143	20241008	174600	3233887890	7960	7960	7960	7960	0
144	20241008	174500	3233887890	7960	7960	7960	7960	0
145	20241008	174400	3233887890	7960	7960	7960	7960	0
146	20241008	174300	3233887890	7960	7960	7960	7960	0
147	20241008	174200	3233887890	7960	7960	7960	7960	0
148	20241008	174100	3233887890	7960	7960	7960	7960	0
149	20241008	174000	3233887890	7960	7960	7960	7960	0
150	20241008	173900	3233887890	7960	7960	7960	7960	0
151	20241008	173800	3233887890	7960	7960	7960	7960	0
152	20241008	173700	3233887890	7960	7960	7960	7960	3018
153	20241008	173600	3233887890	7960	7960	7960	7960	0
154	20241008	173500	3233887890	7960	7960	7960	7960	0
155	20241008	173400	3233887890	7960	7960	7960	7960	0
156	20241008	173300	3233887890	7960	7960	7960	7960	0
157	20241008	173200	3233887890	7960	7960	7960	7960	0
158	20241008	173100	3233887890	7960	7960	7960	7960	0
159	20241008	173000	3233887890	7960	7960	7960	7960	0
160	20241008	172900	3233887890	7960	7960	7960	7960	0
161	20241008	172800	3233887890	7960	7960	7960	7960	0
162	20241008	172700	3233887890	7960	7960	7960	7960	0
163	20241008	172600	3233887890	7960	7960	7960	7960	0
164	20241008	172500	3233887890	7960	7960	7960	7960	0
165	20241008	172400	3233887890	7960	7960	7960	7960	0
166	20241008	172300	3233887890	7960	7960	7960	7960	0
167	20241008	172200	3233887890	7960	7960	7960	7960	0
168	20241008	172100	3233887890	7960	7960	7960	7960	0
169	20241008	172000	3233887890	7960	7960	7960	7960	0
170	20241008	171900	3233887890	7960	7960	7960	7960	0
171	20241008	171800	3233887890	7960	7960	7960	7960	0
172	20241008	171700	3233887890	7960	7960	7960	7960	0
173	20241008	171600	3233887890	7960	7960	7960	7960	0
174	20241008	171500	3233887890	7960	7960	7960	7960	0
175	20241008	171400	3233887890	7960	7960	7960	7960	0
176	20241008	171300	3233887890	7960	7960	7960	7960	0
177	20241008	171200	3233887890	7960	7960	7960	7960	0
178	20241008	171100	3233887890	7960	7960	7960	7960	0
179	20241008	171000	3233887890	7960	7960	7960	7960	0
180	20241008	170900	3233887890	7960	7960	7960	7960	0
181	20241008	170800	3233887890	7960	7960	7960	7960	0
182	20241008	170700	3233887890	7960	7960	7960	7960	3018
183	20241008	170600	3233887890	7960	7960	7960	7960	0
184	20241008	170500	3233887890	7960	7960	7960	7960	0
185	20241008	170400	3233887890	7960	7960	7960	7960	0
186	20241008	170300	3233887890	7960	7960	7960	7960	0
187	20241008	170200	3233887890	7960	7960	7960	7960	0
188	20241008	170100	3233887890	7960	7960	7960	7960	0
189	20241008	170000	3233887890	7960	7960	7960	7960	0
190	20241008	165900	3233887890	7960	7960	7960	7960	0
191	20241008	165800	3233887890	7960	7960	7960	7960	0
192	20241008	165700	3233887890	7960	7960	7960	7960	0
193	20241008	165600	3233887890	7960	7960	7960	7960	0
194	20241008	165500	3233887890	7960	7960	7960	7960	0
195	20241008	165400	3233887890	7960	7960	7960	7960	0
196	20241008	165300	3233887890	7960	7960	7960	7960	0
197	20241008	165200	3233887890	7960	7960	7960	7960	0
198	20241008	165100	3233887890	7960	7960	7960	7960	0
199	20241008	165000	3233887890	7960	7960	7960	7960	0
200	20241008	164900	3233887890	7960	7960	7960	7960	0
201	20241008	164800	3233887890	7960	7960	7960	7960	0
202	20241008	164700	3233887890	7960	7960	7960	7960	0
203	20241008	164600	3233887890	7960	7960	7960	7960	0
204	20241008	164500	3233887890	7960	7960	7960	7960	0
205	20241008	164400	3233887890	7960	7960	7960	7960	0
206	20241008	164300	3233887890	7960	7960	7960	7960	0
207	20241008	164200	3233887890	7960	7960	7960	7960	0
208	20241008	164100	3233887890	7960	7960	7960	7960	0
209	20241008	164000	3233887890	7960	7960	7960	7960	0
210	20241008	163900	3233887890	7960	7960	7960	7960	0
211	20241008	163800	3233887890	7960	7960	7960	7960	0
212	20241008	163700	3233887890	7960	7960	7960	7960	3018
213	20241008	163600	3233887890	7960	7960	7960	7960	0
214	20241008	163500	3233887890	7960	7960	7960	7960	0
215	20241008	163400	3233887890	7960	7960	7960	7960	0
216	20241008	163300	3233887890	7960	7960	7960	7960	0
217	20241008	163200	3233887890	7960	7960	7960	7960	0
218	20241008	163100	3233887890	7960	7960	7960	7960	0
219	20241008	163000	3233887890	7960	7960	7960	7960	0
220	20241008	162900	3233887890	7960	7960	7960	7960	0
221	20241008	162800	3233887890	7960	7960	7960	7960	0
222	20241008	162700	3233887890	7960	7960	7960	7960	0
223	20241008	162600	3233887890	7960	7960	7960	7960	0
224	20241008	162500	3233887890	7960	7960	7960	7960	0
225	20241008	162400	3233887890	7960	7960	7960	7960	0
226	20241008	162300	3233887890	7960	7960	7960	7960	0
227	20241008	162200	3233887890	7960	7960	7960	7960	0
228	20241008	162100	3233887890	7960	7960	7960	7960	0
229	20241008	162000	3233887890	7960	7960	7960	7960	0
230	20241008	161900	3233887890	7960	7960	7960	7960	0
231	20241008	161800	3233887890	7960	7960	7960	7960	0
232	20241008	161700	3233887890	7960	7960	7960	7960	0
233	20241008	161600	3233887890	7960	7960	7960	7960	0
234	20241008	161500	3233887890	7960	7960	7960	7960	0
235	20241008	161400	3233887890	7960	7960	7960	7960	0
236	20241008	161300	3233887890	7960	7960	7960	7960	0
237	20241008	161200	3233887890	7960	7960	7960	7960	0
238	20241008	161100	3233887890	7960	7960	7960	7960	0
239	20241008	161000	3233887890	7960	7960	7960	7960	0
240	20241008	160900	3233887890	7960	7960	7960	7960	0
241	20241008	160800	3233887890	7960	7960	7960	7960	0
242	20241008	160700	3233887890	7960	7960	7960	7960	3018
243	20241008	160600	3233887890	7960	7960	7960	7960	0
244	20241008	160500	3233887890	7960	7960	7960	7960	0
245	20241008	160400	3233887890	7960	7960	7960	7960	0
246	20241008	160300	3233887890	7960	7960	7960	7960	0
247	20241008	160200	3233887890	7960	7960	7960	7960	0
248	20241008	160100	3233887890	7960	7960	7960	7960	0
249	20241008	160000	3233887890	7960	7960	7960	7960	0
250	20241008	155900	3233887890	7960	7960	7960	7960	0
251	20241008	155800	3233887890	7960	7960	7960	7960	0
252	20241008	155700	3233887890	7960	7960	7960	7960	0
253	20241008	155600	3233887890	7960	7960	7960	7960	0
254	20241008	155500	3233887890	7960	7960	7960	7960	0
255	20241008	155400	3233887890	7960	7960	7960	7960	0
256	20241008	155300	3233887890	7960	7960	7960	7960	0
257	20241008	155200	3233887890	7960	7960	7960	7960	0
258	20241008	155100	3233887890	7960	7960	7960	7960	0
259	20241008	155000	3233887890	7960	7960	7960	7960	0
260	20241008	154900	3233887890	7960	7960	7960	7960	0
261	20241008	154800	3233887890	7960	7960	7960	7960	0
262	20241008	154700	3233887890	7960	7960	7960	7960	0
263	20241008	154600	3233887890	7960	7960	7960	7960	0
264	20241008	154500	3233887890	7960	7960	7960	7960	0
265	20241008	154400	3233887890	7960	7960	7960	7960	0
266	20241008	154300	3233887890	7960	7960	7960	7960	0
267	20241008	154200	3233887890	7960	7960	7960	7960	0
268	20241008	154100	3233887890	7960	7960	7960	7960	0
269	20241008	154000	3233887890	7960	7960	7960	7960	0
270	20241008	153900	3233887890	7960	7960	7960	7960	0
271	20241008	153800	3233887890	7960	7960	7960	7960	0
272	20241008	153700	3233887890	7960	7960	7960	7960	3018
273	20241008	153600	3233887890	7960	7960	7960	7960	0
274	20241008	153500	3233887890	7960	7960	7960	7960	0
275	20241008	153400	3233887890	7960	7960	7960	7960	0
276	20241008	153300	3233887890	7960	7960	7960	7960	0
277	20241008	153200	3233887890	7960	7960	7960	7960	0
278	20241008	153100	3233887890	7960	7960	7960	7960	0
279	20241008	153000	3233887890	7960	7960	7960	7960	3018
280	20241008	152900	3209864610	7980	7980	7980	7980	0
281	20241008	152800	3209864610	7980	7980	7980	7980	0
282	20241008	152700	3209864610	7980	7980	7980	7980	0
283	20241008	152600	3209864610	7980	7980	7980	7980	0
284	20241008	152500	3209864610	7980	7980	7980	7980	0
285	20241008	152400	3209864610	7980	7980	7980	7980	0
286	20241008	152300	3209864610	7980	7980	7980	7980	0
287	20241008	152200	3209864610	7980	7980	7980	7980	0
288	20241008	152100	3209864610	7980	7980	7980	7980	0
289	20241008	152000	3209864610	7980	7980	7980	7980	0
290	20241008	151900	3209864610	7980	7980	7980	7980	1275
291	20241008	151800	3199690110	7990	7970	7990	7960	457
292	20241008	151700	3196043310	7970	7980	8000	7960	2046
293	20241008	151600	3179722270	8000	7970	8000	7970	800
294	20241008	151500	3173326770	8000	8000	8010	7970	2413
295	20241008	151400	3154055290	8000	8000	8010	7990	1154
296	20241008	151300	3144820410	7990	8010	8010	7990	1377
297	20241008	151200	3133796770	8010	8010	8010	7990	1037
298	20241008	151100	3125498610	7990	7990	8020	7990	1286
299	20241008	151000	3115193670	8020	8020	8020	7990	1409
300	20241008	150900	3103900700	8020	8000	8020	7980	1780
301	20241008	150800	3089648170	8010	8000	8010	7980	884
302	20241008	150700	3082575780	8000	8000	8000	7970	1282
303	20241008	150600	3072327210	8000	7990	8010	7960	1522
304	20241008	150500	3060165970	8010	7960	8010	7960	1032
305	20241008	150400	3051920950	7970	7990	7990	7970	1177
306	20241008	150300	3042530680	8000	7980	8000	7950	1490
307	20241008	150200	3030628120	7970	7970	8000	7950	1439
308	20241008	150100	3019139450	7960	7970	7990	7960	2455
309	20241008	150000	2999562440	7980	8000	8000	7980	1767
310	20241008	145900	2985434660	7990	8000	8010	7990	1127
311	20241008	145800	2976419260	8010	8000	8010	7990	1035
312	20241008	145700	2968136970	8010	8000	8010	8000	1184
313	20241008	145600	2958659160	8000	7990	8020	7990	1606
314	20241008	145500	2945807210	7990	8010	8030	7990	2407
315	20241008	145400	2926528480	8020	8020	8020	8010	1160
316	20241008	145300	2917225310	8010	8020	8020	8010	973
317	20241008	145200	2909422840	8020	8020	8020	8010	1133
318	20241008	145100	2900337300	8010	8010	8020	8000	821
319	20241008	145000	2893760390	8010	8000	8010	8000	1114
320	20241008	144900	2884837530	8010	8010	8020	8010	1813
321	20241008	144800	2870305370	8020	8010	8020	8010	1584
322	20241008	144700	2857602470	8020	8020	8020	8010	1124
323	20241008	144600	2848588020	8020	8010	8020	8010	1815
324	20241008	144500	2834033010	8010	8010	8010	8000	678
325	20241008	144400	2828603700	8010	8020	8020	7990	1429
326	20241008	144300	2817154520	8010	8020	8020	8010	1924
327	20241008	144200	2801727780	8010	8010	8020	8000	1262
328	20241008	144100	2791619390	8000	8000	8010	8000	1480
329	20241008	144000	2779766930	8000	8010	8010	7990	1220
330	20241008	143900	2769998380	8010	8020	8020	8010	1701
331	20241008	143800	2756362190	8020	8000	8020	7990	8457
332	20241008	143700	2688673130	7990	7960	7990	7960	3923
333	20241008	143600	2657350780	7970	7980	7980	7970	1075
334	20241008	143500	2648773350	7980	7980	7980	7960	1201
335	20241008	143400	2639192420	7980	7980	7980	7970	749
336	20241008	143300	2633216490	7960	7960	7980	7960	557
337	20241008	143200	2628776890	7980	7970	7980	7960	662
338	20241008	143100	2623498370	7980	7980	7980	7960	205
339	20241008	143000	2621862990	7980	7970	7980	7960	521
340	20241008	142900	2617708170	7980	7960	7980	7960	310
341	20241008	142800	2615234430	7980	7970	7980	7970	437
342	20241008	142700	2611750470	7960	7960	7970	7960	1171
343	20241008	142600	2602426470	7980	7980	7980	7950	128
344	20241008	142500	2601405630	7950	7960	7980	7950	532
345	20241008	142400	2597162630	7980	7960	7980	7950	159
346	20241008	142300	2595895490	7970	7970	7970	7970	432
347	20241008	142200	2592452450	7960	7980	7980	7960	534
348	20241008	142100	2588198550	7980	7960	7980	7960	355
349	20241008	142000	2585369780	7970	7980	7980	7970	1069
350	20241008	141900	2576843920	7990	7970	7990	7970	248
351	20241008	141800	2574862480	7990	7990	7990	7970	2186
352	20241008	141700	2557432570	7980	7990	7990	7980	353
353	20241008	141600	2554612130	7990	7970	7990	7970	512
354	20241008	141500	2550527330	7970	7980	7980	7970	991
355	20241008	141400	2542621310	7980	7980	7980	7970	265
356	20241008	141300	2540506640	7970	7980	7990	7970	1330
357	20241008	141200	2529894810	7990	7990	7990	7980	157
358	20241008	141100	2528640560	7980	7980	7980	7940	2447
359	20241008	141000	2509140030	8000	8000	8000	7970	573
360	20241008	140900	2504560560	8000	8000	8000	7990	335
361	20241008	140800	2501880590	8000	8000	8000	7990	445
362	20241008	140700	2498321460	7990	7990	8000	7990	313
363	20241008	140600	2495820280	7970	7990	8000	7970	568
364	20241008	140500	2491280480	7990	7990	7990	7970	381
365	20241008	140400	2488237570	7980	7980	7990	7970	343
366	20241008	140300	2485499150	7990	7980	7990	7970	519
367	20241008	140200	2481354600	7980	7980	7980	7980	29
368	20241008	140100	2481123180	7970	7970	7980	7970	552
369	20241008	140000	2476719450	7970	7960	7970	7960	2443
370	20241008	135900	2457254530	7980	7940	7980	7940	203
371	20241008	135800	2455635410	7940	7930	7980	7930	36
372	20241008	135700	2455348500	7930	7970	7980	7930	904
373	20241008	135600	2448146410	7980	7980	7980	7940	663
374	20241008	135500	2442875270	7960	7970	7970	7950	475
375	20241008	135400	2439093080	7980	7990	7990	7980	1005
376	20241008	135300	2431065200	7990	7990	7990	7980	151
377	20241008	135200	2429859930	7980	7980	7990	7980	658
378	20241008	135100	2424607630	7980	7980	7990	7960	461
379	20241008	135000	2420928860	7970	7960	7970	7960	37
380	20241008	134900	2420634060	7960	7940	7960	7930	1748
381	20241008	134800	2406754170	7940	7950	7950	7940	482
382	20241008	134700	2402926810	7950	7950	7960	7950	436
383	20241008	134600	2399458900	7960	7950	7960	7940	267
384	20241008	134500	2397336020	7960	7970	7970	7940	279
385	20241008	134400	2395114890	7930	7930	7980	7930	2864
386	20241008	134300	2372393870	7940	7960	7960	7940	2373
387	20241008	134200	2353537030	7970	7990	7990	7970	1103
388	20241008	134100	2344738670	7970	7980	7990	7970	247
389	20241008	134000	2342768300	7990	7990	7990	7970	313
390	20241008	133900	2340268640	7970	7970	7980	7970	253
391	20241008	133800	2338250610	7990	7980	7990	7970	486
392	20241008	133700	2334370210	7980	7980	7980	7970	231
393	20241008	133600	2332527000	7990	7990	7990	7990	31
394	20241008	133500	2332279310	7970	8000	8000	7960	705
395	20241008	133400	2326654110	8000	8000	8000	7960	1941
396	20241008	133300	2311146400	8010	8000	8010	8000	413
397	20241008	133200	2307840430	8000	8000	8010	8000	194
398	20241008	133100	2306288420	8010	8010	8010	7990	1095
399	20241008	133000	2297526710	8010	8000	8010	8000	1166
400	20241008	132900	2288197710	7990	7990	8000	7990	332
401	20241008	132800	2285541760	7990	7960	8000	7960	923
402	20241008	132700	2278165780	7950	8010	8030	7950	4327
403	20241008	132600	2243644520	8010	8010	8030	8010	1258
404	20241008	132500	2233564930	8010	8030	8030	8000	1340
405	20241008	132400	2222831270	8030	8030	8030	8030	27
406	20241008	132300	2222614460	8020	8000	8030	8000	1275
407	20241008	132200	2212378360	8030	8030	8030	8000	340
408	20241008	132100	2209655630	8040	8030	8040	8000	421
409	20241008	132000	2206277740	8050	8010	8060	8000	7391
410	20241008	131900	2146899050	8010	7960	8020	7960	17046
411	20241008	131800	2010574980	7960	7950	7980	7940	7975
412	20241008	131700	1947110480	7950	7950	7950	7950	411
413	20241008	131600	1943843030	7950	7950	7950	7950	815
414	20241008	131500	1937363780	7940	7940	7950	7940	1562
415	20241008	131400	1924959390	7940	7940	7950	7940	408
416	20241008	131300	1921718380	7940	7950	7950	7940	204
417	20241008	131200	1920098370	7940	7950	7950	7940	2454
418	20241008	131100	1900613560	7940	7950	7950	7940	1064
419	20241008	131000	1892162230	7940	7950	7950	7940	677
420	20241008	130900	1886782040	7950	7940	7950	7940	362
421	20241008	130800	1883904210	7940	7940	7940	7930	1665
422	20241008	130700	1870684150	7940	7940	7950	7940	1401
423	20241008	130600	1859556400	7940	7950	7950	7940	163
424	20241008	130500	1858260600	7950	7940	7950	7930	2762
425	20241008	130400	1836348750	7940	7940	7950	7940	392
426	20241008	130300	1833234720	7950	7950	7950	7940	230
427	20241008	130200	1831407220	7940	7930	7940	7930	1108
428	20241008	130100	1822611160	7930	7940	7940	7930	1381
429	20241008	130000	1811657670	7940	7940	7940	7940	410
430	20241008	125900	1808402270	7940	7940	7940	7940	386
431	20241008	125800	1805337430	7940	7940	7950	7940	294
432	20241008	125700	1803002780	7940	7930	7940	7930	780
433	20241008	125600	1796811430	7930	7930	7930	7930	110
434	20241008	125500	1795939130	7940	7930	7940	7930	807
435	20241008	125400	1789533230	7930	7940	7940	7930	245
436	20241008	125300	1787588290	7940	7920	7940	7920	793
437	20241008	125200	1781298140	7930	7940	7940	7920	1066
438	20241008	125100	1772847030	7940	7950	7950	7930	1339
439	20241008	125000	1762218360	7950	7940	7950	7940	308
440	20241008	124900	1759771070	7950	7950	7950	7940	769
441	20241008	124800	1753660820	7950	7950	7950	7950	166
442	20241008	124700	1752341120	7950	7920	7950	7920	140
443	20241008	124600	1751231480	7950	7910	7950	7910	3912
444	20241008	124500	1720184460	7920	7920	7920	7920	521
445	20241008	124400	1716058140	7920	7920	7930	7920	446
446	20241008	124300	1712523840	7910	7920	7920	7910	688
447	20241008	124200	1707076080	7930	7930	7930	7930	484
448	20241008	124100	1703237960	7930	7930	7930	7880	245
449	20241008	124000	1701295810	7930	7930	7930	7930	277
450	20241008	123900	1699099200	7930	7920	7930	7850	2718
451	20241008	123800	1677616250	7920	7910	7920	7910	372
452	20241008	123700	1674671450	7900	7910	7910	7900	346
453	20241008	123600	1671936490	7920	7920	7930	7920	478
454	20241008	123500	1668150430	7920	7920	7920	7900	115
455	20241008	123400	1667241620	7920	7920	7920	7920	457
456	20241008	123300	1663622180	7920	7920	7920	7890	1145
457	20241008	123200	1654564780	7920	7920	7920	7920	592
458	20241008	123100	1649876140	7930	7910	7930	7900	414
459	20241008	123000	1646598170	7890	7890	7900	7890	541
460	20241008	122900	1642328970	7890	7880	7890	7870	973
461	20241008	122800	1634660450	7880	7880	7880	7880	576
462	20241008	122700	1630121570	7890	7910	7910	7890	1100
463	20241008	122600	1621434100	7910	7920	7920	7900	979
464	20241008	122500	1613691530	7920	7910	7920	7910	347
465	20241008	122400	1610943690	7920	7920	7920	7920	200
466	20241008	122300	1609359690	7920	7910	7920	7910	388
467	20241008	122200	1606290310	7910	7880	7910	7880	356
468	20241008	122100	1603478730	7910	7900	7910	7880	502
469	20241008	122000	1599518020	7900	7900	7900	7890	601
470	20241008	121900	1594771120	7910	7920	7930	7910	683
471	20241008	121800	1589362940	7910	7920	7920	7910	435
472	20241008	121700	1585918740	7920	7930	7930	7910	746
473	20241008	121600	1580010950	7930	7930	7930	7910	303
474	20241008	121500	1577611410	7930	7930	7940	7930	476
475	20241008	121400	1573835020	7930	7940	7940	7930	430
476	20241008	121300	1570424820	7930	7930	7930	7920	771
477	20241008	121200	1564314810	7930	7900	7930	7900	2923
478	20241008	121100	1541191640	7890	7920	7920	7890	1004
479	20241008	121000	1533258280	7910	7920	7930	7900	1070
480	20241008	120900	1524789920	7920	7940	7940	7920	280
481	20241008	120800	1522569230	7930	7940	7940	7920	1563
482	20241008	120700	1510175090	7950	7950	7960	7940	929
483	20241008	120600	1502787030	7960	7960	7960	7960	139
484	20241008	120500	1501680590	7960	7960	7960	7950	963
485	20241008	120400	1494021510	7960	7970	7970	7950	367
486	20241008	120300	1491099080	7970	7970	7970	7960	878
487	20241008	120200	1484102490	7970	7970	7970	7960	200
488	20241008	120100	1482509180	7960	7950	7970	7950	446
489	20241008	120000	1478958700	7960	7960	7970	7960	814
490	20241008	115900	1472479070	7960	7950	7960	7940	1104
491	20241008	115800	1463695440	7950	7950	7950	7930	689
492	20241008	115700	1458224900	7940	7940	7940	7930	1055
493	20241008	115600	1449856720	7940	7940	7940	7930	1037
494	20241008	115500	1441630030	7950	7960	7960	7950	543
495	20241008	115400	1437310420	7960	7960	7960	7960	976
496	20241008	115300	1429541460	7960	7960	7960	7950	1012
497	20241008	115200	1421487530	7950	7940	7950	7940	260
498	20241008	115100	1419420550	7960	7970	7970	7940	1793
499	20241008	115000	1405157050	7960	7970	7980	7960	1923
500	20241008	114900	1389831710	7970	7960	7970	7950	997
501	20241008	114800	1381894010	7960	7970	7970	7960	1284
502	20241008	114700	1371660580	7970	7940	7970	7940	11282
503	20241008	114600	1281939700	7940	7930	7940	7930	3776
504	20241008	114500	1251989100	7930	7930	7930	7930	635
505	20241008	114400	1246953550	7930	7920	7930	7920	485
506	20241008	114300	1243111080	7910	7920	7920	7900	3023
507	20241008	114200	1219191320	7920	7920	7930	7910	1306
508	20241008	114100	1208846990	7910	7910	7920	7910	547
509	20241008	114000	1204518450	7920	7920	7920	7920	496
510	20241008	113900	1200590130	7920	7920	7920	7910	561
511	20241008	113800	1196147060	7910	7920	7920	7900	1066
512	20241008	113700	1187712540	7910	7900	7910	7900	811
513	20241008	113600	1181298940	7900	7900	7900	7900	329
514	20241008	113500	1178699840	7890	7890	7900	7890	478
515	20241008	113400	1174924820	7900	7900	7900	7890	285
516	20241008	113300	1172674340	7900	7890	7900	7890	311
517	20241008	113200	1170217650	7890	7890	7890	7880	528
518	20241008	113100	1166053440	7880	7890	7890	7880	280
519	20241008	113000	1163844440	7890	7880	7890	7870	1278
520	20241008	112900	1153777020	7880	7920	7920	7880	866
521	20241008	112800	1146941040	7910	7920	7930	7890	1720
522	20241008	112700	1133347990	7930	7930	7940	7920	560
523	20241008	112600	1128906680	7930	7940	7940	7930	1119
524	20241008	112500	1120030040	7940	7940	7940	7930	785
525	20241008	112400	1113799670	7930	7930	7940	7930	1738
526	20241008	112300	1100001850	7930	7930	7930	7920	2252
527	20241008	112200	1082144050	7930	7920	7930	7910	844
528	20241008	112100	1075457790	7910	7930	7930	7910	480
529	20241008	112000	1071657160	7930	7920	7930	7910	526
530	20241008	111900	1067488640	7920	7910	7920	7910	919
531	20241008	111800	1060213610	7920	7920	7930	7920	987
532	20241008	111700	1052391430	7930	7920	7930	7910	869
533	20241008	111600	1045507380	7920	7920	7920	7910	598
534	20241008	111500	1040772590	7920	7920	7930	7910	2145
535	20241008	111400	1023786800	7930	7920	7940	7920	4746
536	20241008	111300	986170240	7920	7890	7920	7860	2252
537	20241008	111200	968384300	7890	7900	7900	7870	1666
538	20241008	111100	955247880	7920	7910	7920	7900	1245
539	20241008	111000	945394100	7910	7920	7920	7910	1231
540	20241008	110900	935646130	7910	7920	7930	7880	2961
541	20241008	110800	912210290	7920	7920	7920	7910	1078
542	20241008	110700	903673750	7920	7880	7920	7880	2439
543	20241008	110600	884390780	7890	7890	7900	7890	757
544	20241008	110500	878415680	7890	7880	7900	7870	2269
545	20241008	110400	860527100	7880	7860	7890	7860	1649
546	20241008	110300	847545810	7860	7850	7860	7850	1356
547	20241008	110200	836887800	7860	7840	7860	7840	560
548	20241008	110100	832493740	7860	7800	7860	7800	13625
549	20241008	110000	725845220	7800	7810	7810	7790	323
550	20241008	105900	723327100	7790	7800	7800	7790	865
551	20241008	105800	716581210	7780	7800	7800	7780	918
552	20241008	105700	709429950	7800	7800	7800	7790	1427
553	20241008	105600	698309350	7800	7800	7800	7800	466
554	20241008	105500	694674550	7800	7800	7800	7790	2264
555	20241008	105400	677015360	7800	7800	7800	7790	479
556	20241008	105300	673279170	7790	7780	7800	7780	674
557	20241008	105200	668028800	7790	7790	7800	7790	563
558	20241008	105100	663640270	7800	7790	7800	7790	1505
559	20241008	105000	651914300	7790	7790	7790	7780	475
560	20241008	104900	648214120	7780	7780	7780	7780	1408
561	20241008	104800	637259880	7780	7780	7780	7780	514
562	20241008	104700	633260960	7760	7770	7780	7760	2368
563	20241008	104600	614855130	7770	7770	7770	7770	528
564	20241008	104500	610752570	7780	7780	7780	7770	1040
565	20241008	104400	602668480	7780	7770	7780	7770	678
566	20241008	104300	597398000	7770	7760	7770	7760	1244
567	20241008	104200	587732250	7750	7760	7770	7750	3519
568	20241008	104100	560415130	7740	7750	7750	7740	303
569	20241008	104000	558067930	7750	7750	7750	7740	360
570	20241008	103900	555278470	7750	7750	7750	7750	125
571	20241008	103800	554309720	7740	7730	7740	7730	471
572	20241008	103700	550664280	7730	7730	7740	7720	401
573	20241008	103600	547563540	7720	7760	7760	7720	1892
574	20241008	103500	532948870	7740	7760	7770	7730	3596
575	20241008	103400	505096860	7760	7760	7760	7750	439
576	20241008	103300	501691030	7760	7770	7780	7760	583
577	20241008	103200	497164970	7760	7770	7780	7760	2411
578	20241008	103100	478431710	7770	7760	7770	7760	1192
579	20241008	103000	469180000	7760	7760	7770	7760	1048
580	20241008	102900	461043570	7760	7770	7770	7760	191
581	20241008	102800	459560720	7750	7760	7770	7750	998
582	20241008	102700	451814640	7760	7730	7770	7730	6340
583	20241008	102600	402653450	7730	7750	7750	7730	1117
584	20241008	102500	394002390	7750	7710	7750	7710	1253
585	20241008	102400	384296810	7710	7730	7750	7710	2417
586	20241008	102300	365583060	7740	7740	7740	7730	930
587	20241008	102200	358385400	7740	7710	7740	7690	1576
588	20241008	102100	346203560	7700	7710	7710	7690	1048
589	20241008	102000	338138750	7700	7720	7720	7700	586
590	20241008	101900	333619050	7730	7710	7730	7710	879
591	20241008	101800	326833660	7720	7710	7720	7710	1640
592	20241008	101700	314174860	7720	7710	7720	7710	342
593	20241008	101600	311536060	7710	7710	7710	7710	863
594	20241008	101500	304882330	7710	7720	7720	7710	334
595	20241008	101400	302306130	7720	7710	7730	7710	1293
596	20241008	101300	292328460	7710	7710	7720	7710	711
597	20241008	101200	286845650	7710	7690	7710	7690	1346
598	20241008	101100	276481370	7690	7690	7690	7690	375
599	20241008	101000	273597620	7680	7680	7680	7680	18
600	20241008	100900	273459380	7690	7700	7700	7690	839
601	20241008	100800	267007400	7690	7690	7700	7690	419
602	20241008	100700	263783310	7690	7690	7690	7690	9
603	20241008	100600	263714100	7690	7690	7690	7690	206
604	20241008	100500	262129960	7690	7690	7690	7690	166
605	20241008	100400	260853420	7700	7690	7700	7690	612
606	20241008	100300	256147070	7690	7680	7690	7670	1195
607	20241008	100200	246981110	7690	7690	7700	7690	2453
608	20241008	100100	228100870	7690	7690	7700	7690	1385
609	20241008	100000	217443670	7680	7680	7700	7680	3965
610	20241008	095900	186958210	7680	7680	7680	7680	309
611	20241008	095800	184585090	7680	7690	7700	7680	775
612	20241008	095700	178625350	7690	7680	7690	7680	289
613	20241008	095600	176404780	7700	7700	7700	7700	0
614	20241008	095500	176404780	7700	7670	7700	7670	2533
615	20241008	095400	156947540	7680	7680	7680	7670	226
616	20241008	095300	155213590	7680	7680	7680	7670	177
617	20241008	095200	153854520	7680	7680	7680	7670	55
618	20241008	095100	153432440	7680	7670	7680	7670	216
619	20241008	095000	151773740	7680	7670	7680	7670	120
620	20241008	094900	150853330	7670	7670	7680	7670	832
621	20241008	094800	144464360	7680	7680	7680	7670	1089
622	20241008	094700	136101020	7660	7660	7670	7650	1227
623	20241008	094600	126699580	7660	7670	7670	7650	204
624	20241008	094500	125138950	7660	7660	7690	7660	427
625	20241008	094400	121865820	7660	7630	7660	7630	642
626	20241008	094300	116954870	7630	7630	7640	7630	519
627	20241008	094200	112994890	7640	7640	7640	7640	27
628	20241008	094100	112788610	7640	7640	7640	7610	212
629	20241008	094000	111173850	7640	7620	7640	7620	387
630	20241008	093900	108222110	7600	7620	7620	7600	10
631	20241008	093800	108145930	7610	7610	7610	7610	130
632	20241008	093700	107156630	7620	7590	7630	7590	21
633	20241008	093600	106996750	7620	7590	7620	7590	1751
634	20241008	093500	93691030	7590	7590	7590	7590	4
635	20241008	093400	93660670	7590	7590	7590	7590	116
636	20241008	093300	92780230	7560	7570	7570	7560	40
637	20241008	093200	92477820	7590	7590	7590	7590	0
638	20241008	093100	92477820	7590	7590	7590	7590	21
639	20241008	093000	92318430	7590	7590	7590	7590	2
640	20241008	092900	92303250	7560	7560	7560	7560	466
641	20241008	092800	88780290	7590	7590	7590	7580	265
642	20241008	092700	86770740	7590	7590	7600	7590	284
643	20241008	092600	84614760	7590	7560	7590	7560	2140
644	20241008	092500	68396770	7550	7520	7550	7510	1087
645	20241008	092400	60198620	7520	7530	7530	7520	1186
646	20241008	092300	51268080	7530	7540	7540	7530	1314
647	20241008	092200	41371610	7530	7530	7530	7530	0
648	20241008	092100	41371610	7530	7530	7530	7530	804
649	20241008	092000	35317490	7530	7540	7540	7530	421
650	20241008	091900	32144720	7550	7550	7550	7550	200
651	20241008	091800	30634720	7550	7550	7550	7550	0
652	20241008	091700	30634720	7550	7550	7550	7550	1
653	20241008	091600	30627170	7520	7550	7550	7520	150
654	20241008	091500	29497610	7560	7560	7560	7560	0
655	20241008	091400	29497610	7560	7540	7560	7540	500
656	20241008	091300	25721830	7550	7560	7560	7550	95
657	20241008	091200	25004570	7550	7550	7550	7550	1000
658	20241008	091100	17454570	7550	7550	7550	7550	1
659	20241008	091000	17447020	7500	7510	7510	7500	200
660	20241008	090900	15946970	7550	7550	7550	7540	778
661	20241008	090800	10075590	7560	7560	7560	7560	268
662	20241008	090700	8049510	7560	7560	7560	7560	249
663	20241008	090600	6167070	7560	7590	7590	7560	140
664	20241008	090500	5106210	7590	7560	7590	7560	120
665	20241008	090400	4197880	7550	7550	7550	7550	0
666	20241008	090300	4197880	7550	7560	7560	7550	28
667	20241008	090200	3986380	7560	7560	7560	7560	4
668	20241008	090100	3956140	7560	7520	7560	7500	296
669	20241008	090000	1734200	7540	7540	7540	7540	230