KissMeData/085660/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	195900	4870526640	17830	17830	17830	17830	6921
3	20241015	195800	4870526640	17830	17830	17830	17830	0
4	20241015	195700	4870526640	17830	17830	17830	17830	0
5	20241015	195600	4870526640	17830	17830	17830	17830	0
6	20241015	195500	4870526640	17830	17830	17830	17830	0
7	20241015	195400	4870526640	17830	17830	17830	17830	0
8	20241015	195300	4870526640	17830	17830	17830	17830	0
9	20241015	195200	4870526640	17830	17830	17830	17830	0
10	20241015	195100	4870526640	17830	17830	17830	17830	0
11	20241015	195000	4870526640	17830	17830	17830	17830	0
12	20241015	194900	4870526640	17830	17830	17830	17830	0
13	20241015	194800	4870526640	17830	17830	17830	17830	0
14	20241015	194700	4870526640	17830	17830	17830	17830	0
15	20241015	194600	4870526640	17830	17830	17830	17830	0
16	20241015	194500	4870526640	17830	17830	17830	17830	0
17	20241015	194400	4870526640	17830	17830	17830	17830	0
18	20241015	194300	4870526640	17830	17830	17830	17830	0
19	20241015	194200	4870526640	17830	17830	17830	17830	0
20	20241015	194100	4870526640	17830	17830	17830	17830	0
21	20241015	194000	4870526640	17830	17830	17830	17830	0
22	20241015	193900	4870526640	17830	17830	17830	17830	0
23	20241015	193800	4870526640	17830	17830	17830	17830	0
24	20241015	193700	4870526640	17830	17830	17830	17830	0
25	20241015	193600	4870526640	17830	17830	17830	17830	0
26	20241015	193500	4870526640	17830	17830	17830	17830	0
27	20241015	193400	4870526640	17830	17830	17830	17830	0
28	20241015	193300	4870526640	17830	17830	17830	17830	0
29	20241015	193200	4870526640	17830	17830	17830	17830	0
30	20241015	193100	4870526640	17830	17830	17830	17830	0
31	20241015	193000	4870526640	17830	17830	17830	17830	0
32	20241015	192900	4870526640	17830	17830	17830	17830	6921
33	20241015	192800	4870526640	17830	17830	17830	17830	0
34	20241015	192700	4870526640	17830	17830	17830	17830	0
35	20241015	192600	4870526640	17830	17830	17830	17830	0
36	20241015	192500	4870526640	17830	17830	17830	17830	0
37	20241015	192400	4870526640	17830	17830	17830	17830	0
38	20241015	192300	4870526640	17830	17830	17830	17830	0
39	20241015	192200	4870526640	17830	17830	17830	17830	0
40	20241015	192100	4870526640	17830	17830	17830	17830	0
41	20241015	192000	4870526640	17830	17830	17830	17830	0
42	20241015	191900	4870526640	17830	17830	17830	17830	0
43	20241015	191800	4870526640	17830	17830	17830	17830	0
44	20241015	191700	4870526640	17830	17830	17830	17830	0
45	20241015	191600	4870526640	17830	17830	17830	17830	0
46	20241015	191500	4870526640	17830	17830	17830	17830	0
47	20241015	191400	4870526640	17830	17830	17830	17830	0
48	20241015	191300	4870526640	17830	17830	17830	17830	0
49	20241015	191200	4870526640	17830	17830	17830	17830	0
50	20241015	191100	4870526640	17830	17830	17830	17830	0
51	20241015	191000	4870526640	17830	17830	17830	17830	0
52	20241015	190900	4870526640	17830	17830	17830	17830	0
53	20241015	190800	4870526640	17830	17830	17830	17830	0
54	20241015	190700	4870526640	17830	17830	17830	17830	0
55	20241015	190600	4870526640	17830	17830	17830	17830	0
56	20241015	190500	4870526640	17830	17830	17830	17830	0
57	20241015	190400	4870526640	17830	17830	17830	17830	0
58	20241015	190300	4870526640	17830	17830	17830	17830	0
59	20241015	190200	4870526640	17830	17830	17830	17830	0
60	20241015	190100	4870526640	17830	17830	17830	17830	0
61	20241015	190000	4870526640	17830	17830	17830	17830	0
62	20241015	185900	4870526640	17830	17830	17830	17830	6921
63	20241015	185800	4870526640	17830	17830	17830	17830	0
64	20241015	185700	4870526640	17830	17830	17830	17830	0
65	20241015	185600	4870526640	17830	17830	17830	17830	0
66	20241015	185500	4870526640	17830	17830	17830	17830	0
67	20241015	185400	4870526640	17830	17830	17830	17830	0
68	20241015	185300	4870526640	17830	17830	17830	17830	0
69	20241015	185200	4870526640	17830	17830	17830	17830	0
70	20241015	185100	4870526640	17830	17830	17830	17830	0
71	20241015	185000	4870526640	17830	17830	17830	17830	0
72	20241015	184900	4870526640	17830	17830	17830	17830	0
73	20241015	184800	4870526640	17830	17830	17830	17830	0
74	20241015	184700	4870526640	17830	17830	17830	17830	0
75	20241015	184600	4870526640	17830	17830	17830	17830	0
76	20241015	184500	4870526640	17830	17830	17830	17830	0
77	20241015	184400	4870526640	17830	17830	17830	17830	0
78	20241015	184300	4870526640	17830	17830	17830	17830	0
79	20241015	184200	4870526640	17830	17830	17830	17830	0
80	20241015	184100	4870526640	17830	17830	17830	17830	0
81	20241015	184000	4870526640	17830	17830	17830	17830	0
82	20241015	183900	4870526640	17830	17830	17830	17830	0
83	20241015	183800	4870526640	17830	17830	17830	17830	0
84	20241015	183700	4870526640	17830	17830	17830	17830	0
85	20241015	183600	4870526640	17830	17830	17830	17830	0
86	20241015	183500	4870526640	17830	17830	17830	17830	0
87	20241015	183400	4870526640	17830	17830	17830	17830	0
88	20241015	183300	4870526640	17830	17830	17830	17830	0
89	20241015	183200	4870526640	17830	17830	17830	17830	0
90	20241015	183100	4870526640	17830	17830	17830	17830	0
91	20241015	183000	4870526640	17830	17830	17830	17830	0
92	20241015	182900	4870526640	17830	17830	17830	17830	6921
93	20241015	182800	4870526640	17830	17830	17830	17830	0
94	20241015	182700	4870526640	17830	17830	17830	17830	0
95	20241015	182600	4870526640	17830	17830	17830	17830	0
96	20241015	182500	4870526640	17830	17830	17830	17830	0
97	20241015	182400	4870526640	17830	17830	17830	17830	0
98	20241015	182300	4870526640	17830	17830	17830	17830	0
99	20241015	182200	4870526640	17830	17830	17830	17830	0
100	20241015	182100	4870526640	17830	17830	17830	17830	0
101	20241015	182000	4870526640	17830	17830	17830	17830	0
102	20241015	181900	4870526640	17830	17830	17830	17830	0
103	20241015	181800	4870526640	17830	17830	17830	17830	0
104	20241015	181700	4870526640	17830	17830	17830	17830	0
105	20241015	181600	4870526640	17830	17830	17830	17830	0
106	20241015	181500	4870526640	17830	17830	17830	17830	0
107	20241015	181400	4870526640	17830	17830	17830	17830	0
108	20241015	181300	4870526640	17830	17830	17830	17830	0
109	20241015	181200	4870526640	17830	17830	17830	17830	0
110	20241015	181100	4870526640	17830	17830	17830	17830	0
111	20241015	181000	4870526640	17830	17830	17830	17830	0
112	20241015	180900	4870526640	17830	17830	17830	17830	0
113	20241015	180800	4870526640	17830	17830	17830	17830	0
114	20241015	180700	4870526640	17830	17830	17830	17830	0
115	20241015	180600	4870526640	17830	17830	17830	17830	0
116	20241015	180500	4870526640	17830	17830	17830	17830	0
117	20241015	180400	4870526640	17830	17830	17830	17830	0
118	20241015	180300	4870526640	17830	17830	17830	17830	0
119	20241015	180200	4870526640	17830	17830	17830	17830	0
120	20241015	180100	4870526640	17830	17830	17830	17830	0
121	20241015	180000	4870526640	17830	17830	17830	17830	0
122	20241015	175900	4870526640	17830	17830	17830	17830	6921
123	20241015	175800	4870526640	17830	17830	17830	17830	0
124	20241015	175700	4870526640	17830	17830	17830	17830	0
125	20241015	175600	4870526640	17830	17830	17830	17830	0
126	20241015	175500	4870526640	17830	17830	17830	17830	0
127	20241015	175400	4870526640	17830	17830	17830	17830	0
128	20241015	175300	4870526640	17830	17830	17830	17830	0
129	20241015	175200	4870526640	17830	17830	17830	17830	0
130	20241015	175100	4870526640	17830	17830	17830	17830	0
131	20241015	175000	4870526640	17830	17830	17830	17830	0
132	20241015	174900	4870526640	17830	17830	17830	17830	0
133	20241015	174800	4870526640	17830	17830	17830	17830	0
134	20241015	174700	4870526640	17830	17830	17830	17830	0
135	20241015	174600	4870526640	17830	17830	17830	17830	0
136	20241015	174500	4870526640	17830	17830	17830	17830	0
137	20241015	174400	4870526640	17830	17830	17830	17830	0
138	20241015	174300	4870526640	17830	17830	17830	17830	0
139	20241015	174200	4870526640	17830	17830	17830	17830	0
140	20241015	174100	4870526640	17830	17830	17830	17830	0
141	20241015	174000	4870526640	17830	17830	17830	17830	0
142	20241015	173900	4870526640	17830	17830	17830	17830	0
143	20241015	173800	4870526640	17830	17830	17830	17830	0
144	20241015	173700	4870526640	17830	17830	17830	17830	0
145	20241015	173600	4870526640	17830	17830	17830	17830	0
146	20241015	173500	4870526640	17830	17830	17830	17830	0
147	20241015	173400	4870526640	17830	17830	17830	17830	0
148	20241015	173300	4870526640	17830	17830	17830	17830	0
149	20241015	173200	4870526640	17830	17830	17830	17830	0
150	20241015	173100	4870526640	17830	17830	17830	17830	0
151	20241015	173000	4870526640	17830	17830	17830	17830	0
152	20241015	172900	4870526640	17830	17830	17830	17830	6921
153	20241015	172800	4870526640	17830	17830	17830	17830	0
154	20241015	172700	4870526640	17830	17830	17830	17830	0
155	20241015	172600	4870526640	17830	17830	17830	17830	0
156	20241015	172500	4870526640	17830	17830	17830	17830	0
157	20241015	172400	4870526640	17830	17830	17830	17830	0
158	20241015	172300	4870526640	17830	17830	17830	17830	0
159	20241015	172200	4870526640	17830	17830	17830	17830	0
160	20241015	172100	4870526640	17830	17830	17830	17830	0
161	20241015	172000	4870526640	17830	17830	17830	17830	0
162	20241015	171900	4870526640	17830	17830	17830	17830	0
163	20241015	171800	4870526640	17830	17830	17830	17830	0
164	20241015	171700	4870526640	17830	17830	17830	17830	0
165	20241015	171600	4870526640	17830	17830	17830	17830	0
166	20241015	171500	4870526640	17830	17830	17830	17830	0
167	20241015	171400	4870526640	17830	17830	17830	17830	0
168	20241015	171300	4870526640	17830	17830	17830	17830	0
169	20241015	171200	4870526640	17830	17830	17830	17830	0
170	20241015	171100	4870526640	17830	17830	17830	17830	0
171	20241015	171000	4870526640	17830	17830	17830	17830	0
172	20241015	170900	4870526640	17830	17830	17830	17830	0
173	20241015	170800	4870526640	17830	17830	17830	17830	0
174	20241015	170700	4870526640	17830	17830	17830	17830	0
175	20241015	170600	4870526640	17830	17830	17830	17830	0
176	20241015	170500	4870526640	17830	17830	17830	17830	0
177	20241015	170400	4870526640	17830	17830	17830	17830	0
178	20241015	170300	4870526640	17830	17830	17830	17830	0
179	20241015	170200	4870526640	17830	17830	17830	17830	0
180	20241015	170100	4870526640	17830	17830	17830	17830	0
181	20241015	170000	4870526640	17830	17830	17830	17830	0
182	20241015	165900	4870526640	17830	17830	17830	17830	6921
183	20241015	165800	4870526640	17830	17830	17830	17830	0
184	20241015	165700	4870526640	17830	17830	17830	17830	0
185	20241015	165600	4870526640	17830	17830	17830	17830	0
186	20241015	165500	4870526640	17830	17830	17830	17830	0
187	20241015	165400	4870526640	17830	17830	17830	17830	0
188	20241015	165300	4870526640	17830	17830	17830	17830	0
189	20241015	165200	4870526640	17830	17830	17830	17830	0
190	20241015	165100	4870526640	17830	17830	17830	17830	0
191	20241015	165000	4870526640	17830	17830	17830	17830	0
192	20241015	164900	4870526640	17830	17830	17830	17830	0
193	20241015	164800	4870526640	17830	17830	17830	17830	0
194	20241015	164700	4870526640	17830	17830	17830	17830	0
195	20241015	164600	4870526640	17830	17830	17830	17830	0
196	20241015	164500	4870526640	17830	17830	17830	17830	0
197	20241015	164400	4870526640	17830	17830	17830	17830	0
198	20241015	164300	4870526640	17830	17830	17830	17830	0
199	20241015	164200	4870526640	17830	17830	17830	17830	0
200	20241015	164100	4870526640	17830	17830	17830	17830	0
201	20241015	164000	4870526640	17830	17830	17830	17830	0
202	20241015	163900	4870526640	17830	17830	17830	17830	0
203	20241015	163800	4870526640	17830	17830	17830	17830	0
204	20241015	163700	4870526640	17830	17830	17830	17830	0
205	20241015	163600	4870526640	17830	17830	17830	17830	0
206	20241015	163500	4870526640	17830	17830	17830	17830	0
207	20241015	163400	4870526640	17830	17830	17830	17830	0
208	20241015	163300	4870526640	17830	17830	17830	17830	0
209	20241015	163200	4870526640	17830	17830	17830	17830	0
210	20241015	163100	4870526640	17830	17830	17830	17830	0
211	20241015	163000	4870526640	17830	17830	17830	17830	0
212	20241015	162900	4870526640	17830	17830	17830	17830	6921
213	20241015	162800	4870526640	17830	17830	17830	17830	0
214	20241015	162700	4870526640	17830	17830	17830	17830	0
215	20241015	162600	4870526640	17830	17830	17830	17830	0
216	20241015	162500	4870526640	17830	17830	17830	17830	0
217	20241015	162400	4870526640	17830	17830	17830	17830	0
218	20241015	162300	4870526640	17830	17830	17830	17830	0
219	20241015	162200	4870526640	17830	17830	17830	17830	0
220	20241015	162100	4870526640	17830	17830	17830	17830	0
221	20241015	162000	4870526640	17830	17830	17830	17830	0
222	20241015	161900	4870526640	17830	17830	17830	17830	0
223	20241015	161800	4870526640	17830	17830	17830	17830	0
224	20241015	161700	4870526640	17830	17830	17830	17830	0
225	20241015	161600	4870526640	17830	17830	17830	17830	0
226	20241015	161500	4870526640	17830	17830	17830	17830	0
227	20241015	161400	4870526640	17830	17830	17830	17830	0
228	20241015	161300	4870526640	17830	17830	17830	17830	0
229	20241015	161200	4870526640	17830	17830	17830	17830	0
230	20241015	161100	4870526640	17830	17830	17830	17830	0
231	20241015	161000	4870526640	17830	17830	17830	17830	0
232	20241015	160900	4870526640	17830	17830	17830	17830	0
233	20241015	160800	4870526640	17830	17830	17830	17830	0
234	20241015	160700	4870526640	17830	17830	17830	17830	0
235	20241015	160600	4870526640	17830	17830	17830	17830	0
236	20241015	160500	4870526640	17830	17830	17830	17830	0
237	20241015	160400	4870526640	17830	17830	17830	17830	0
238	20241015	160300	4870526640	17830	17830	17830	17830	0
239	20241015	160200	4870526640	17830	17830	17830	17830	0
240	20241015	160100	4870526640	17830	17830	17830	17830	0
241	20241015	160000	4870526640	17830	17830	17830	17830	0
242	20241015	155900	4870526640	17830	17830	17830	17830	6921
243	20241015	155800	4870526640	17830	17830	17830	17830	0
244	20241015	155700	4870526640	17830	17830	17830	17830	0
245	20241015	155600	4870526640	17830	17830	17830	17830	0
246	20241015	155500	4870526640	17830	17830	17830	17830	0
247	20241015	155400	4870526640	17830	17830	17830	17830	0
248	20241015	155300	4870526640	17830	17830	17830	17830	0
249	20241015	155200	4870526640	17830	17830	17830	17830	0
250	20241015	155100	4870526640	17830	17830	17830	17830	0
251	20241015	155000	4870526640	17830	17830	17830	17830	0
252	20241015	154900	4870526640	17830	17830	17830	17830	0
253	20241015	154800	4870526640	17830	17830	17830	17830	0
254	20241015	154700	4870526640	17830	17830	17830	17830	0
255	20241015	154600	4870526640	17830	17830	17830	17830	0
256	20241015	154500	4870526640	17830	17830	17830	17830	0
257	20241015	154400	4870526640	17830	17830	17830	17830	0
258	20241015	154300	4870526640	17830	17830	17830	17830	0
259	20241015	154200	4870526640	17830	17830	17830	17830	0
260	20241015	154100	4870526640	17830	17830	17830	17830	0
261	20241015	154000	4870526640	17830	17830	17830	17830	0
262	20241015	153900	4870526640	17830	17830	17830	17830	0
263	20241015	153800	4870526640	17830	17830	17830	17830	0
264	20241015	153700	4870526640	17830	17830	17830	17830	0
265	20241015	153600	4870526640	17830	17830	17830	17830	0
266	20241015	153500	4870526640	17830	17830	17830	17830	0
267	20241015	153400	4870526640	17830	17830	17830	17830	0
268	20241015	153300	4870526640	17830	17830	17830	17830	0
269	20241015	153200	4870526640	17830	17830	17830	17830	0
270	20241015	153100	4870526640	17830	17830	17830	17830	0
271	20241015	153000	4870526640	17830	17830	17830	17830	6921
272	20241015	152900	4747125210	17810	17810	17810	17810	0
273	20241015	152800	4747125210	17810	17810	17810	17810	0
274	20241015	152700	4747125210	17810	17810	17810	17810	0
275	20241015	152600	4747125210	17810	17810	17810	17810	0
276	20241015	152500	4747125210	17810	17810	17810	17810	0
277	20241015	152400	4747125210	17810	17810	17810	17810	0
278	20241015	152300	4747125210	17810	17810	17810	17810	0
279	20241015	152200	4747125210	17810	17810	17810	17810	0
280	20241015	152100	4747125210	17810	17810	17810	17810	0
281	20241015	152000	4747125210	17810	17810	17810	17810	0
282	20241015	151900	4747125210	17810	17800	17810	17780	958
283	20241015	151800	4730087280	17810	17810	17810	17800	24
284	20241015	151700	4729659930	17800	17800	17800	17780	388
285	20241015	151600	4722758950	17800	17780	17810	17770	1338
286	20241015	151500	4698970060	17780	17810	17810	17780	2253
287	20241015	151400	4658888890	17810	17810	17820	17800	1082
288	20241015	151300	4639618560	17810	17800	17810	17800	384
289	20241015	151200	4632779870	17810	17800	17820	17800	646
290	20241015	151100	4621274570	17800	17820	17820	17800	79
291	20241015	151000	4619867620	17810	17820	17830	17800	1929
292	20241015	150900	4585518030	17830	17820	17830	17820	314
293	20241015	150800	4579922540	17820	17830	17830	17820	398
294	20241015	150700	4572827250	17830	17820	17830	17820	756
295	20241015	150600	4559354430	17810	17810	17810	17810	12
296	20241015	150500	4559140710	17820	17800	17820	17800	852
297	20241015	150400	4543965600	17800	17800	17800	17800	51
298	20241015	150300	4543057800	17800	17800	17800	17790	31
299	20241015	150200	4542506020	17800	17790	17800	17790	615
300	20241015	150100	4531559670	17790	17790	17790	17790	34
301	20241015	150000	4530954810	17790	17810	17810	17790	59
302	20241015	145900	4529905140	17780	17810	17810	17780	729
303	20241015	145800	4516931040	17810	17840	17840	17810	1221
304	20241015	145700	4495167440	17830	17830	17830	17830	155
305	20241015	145600	4492403790	17830	17820	17830	17820	107
306	20241015	145500	4490496890	17810	17810	17810	17810	0
307	20241015	145400	4490496890	17810	17810	17870	17810	176
308	20241015	145300	4487351950	17880	17840	17880	17790	2413
309	20241015	145200	4444299210	17850	17830	17850	17820	647
310	20241015	145100	4432757310	17830	17850	17850	17830	442
311	20241015	145000	4424870680	17850	17840	17850	17840	287
312	20241015	144900	4419749360	17840	17840	17840	17840	296
313	20241015	144800	4414468720	17820	17820	17820	17820	12
314	20241015	144700	4414254880	17820	17810	17820	17810	276
315	20241015	144600	4409337480	17810	17800	17810	17790	403
316	20241015	144500	4402163480	17800	17800	17800	17800	1166
317	20241015	144400	4381408680	17800	17800	17800	17790	43
318	20241015	144300	4380643290	17790	17790	17790	17790	470
319	20241015	144200	4372281990	17780	17780	17790	17780	454
320	20241015	144100	4364209260	17780	17780	17780	17780	134
321	20241015	144000	4361826740	17780	17790	17790	17780	3
322	20241015	143900	4361773390	17780	17760	17780	17760	596
323	20241015	143800	4351185400	17730	17750	17760	17730	732
324	20241015	143700	4338198350	17750	17750	17760	17750	17
325	20241015	143600	4337896590	17750	17770	17770	17750	61
326	20241015	143500	4336813320	17750	17740	17750	17740	37
327	20241015	143400	4336156760	17740	17740	17740	17740	476
328	20241015	143300	4327712520	17730	17730	17740	17730	46
329	20241015	143200	4326896530	17730	17740	17750	17730	1029
330	20241015	143100	4308648040	17740	17760	17770	17740	646
331	20241015	143000	4297180290	17770	17790	17790	17770	161
332	20241015	142900	4294318350	17790	17780	17800	17770	119
333	20241015	142800	4292202430	17790	17800	17800	17790	570
334	20241015	142700	4282058740	17800	17810	17810	17800	47
335	20241015	142600	4281221990	17810	17810	17810	17810	500
336	20241015	142500	4272316990	17810	17810	17810	17810	632
337	20241015	142400	4261061070	17810	17820	17820	17810	302
338	20241015	142300	4255679560	17810	17820	17890	17810	1205
339	20241015	142200	4234146280	17810	17850	17850	17810	1668
340	20241015	142100	4204423470	17840	17830	17860	17830	397
341	20241015	142000	4197341660	17840	17830	17840	17820	345
342	20241015	141900	4191187650	17830	17830	17830	17830	22
343	20241015	141800	4190795390	17830	17840	17840	17830	51
344	20241015	141700	4189885560	17810	17820	17840	17810	361
345	20241015	141600	4183450770	17810	17810	17810	17800	155
346	20241015	141500	4180690720	17790	17750	17790	17750	213
347	20241015	141400	4176902140	17750	17790	17790	17750	662
348	20241015	141300	4165148720	17790	17820	17820	17750	1841
349	20241015	141200	4132433910	17820	17850	17870	17820	1189
350	20241015	141100	4111221510	17870	17860	17870	17850	515
351	20241015	141000	4102025470	17860	17900	17900	17860	395
352	20241015	140900	4094964610	17900	17880	17900	17880	236
353	20241015	140800	4090743930	17880	17900	17930	17880	1495
354	20241015	140700	4063961320	17880	17910	17950	17870	3795
355	20241015	140600	3995872600	17930	17850	17930	17830	3439
356	20241015	140500	3934463730	17830	17860	17860	17830	4994
357	20241015	140400	3845390370	17850	17890	17900	17850	1159
358	20241015	140300	3824675710	17890	17930	17940	17890	1224
359	20241015	140200	3802735840	17930	17950	17950	17920	1892
360	20241015	140100	3768811170	17950	17890	17950	17880	8426
361	20241015	140000	3617745980	17890	17880	17930	17830	7276
362	20241015	135900	3487461120	17880	17770	17880	17760	8611
363	20241015	135800	3333902300	17770	17680	17770	17680	1923
364	20241015	135700	3299769380	17680	17690	17690	17680	1009
365	20241015	135600	3281929060	17680	17700	17700	17680	1097
366	20241015	135500	3262521240	17700	17740	17740	17700	50
367	20241015	135400	3261635880	17740	17740	17740	17700	120
368	20241015	135300	3259511600	17700	17730	17740	17700	827
369	20241015	135200	3244860390	17740	17740	17740	17740	500
370	20241015	135100	3235990390	17740	17740	17740	17740	74
371	20241015	135000	3234677630	17740	17740	17740	17740	145
372	20241015	134900	3232105330	17730	17740	17740	17730	406
373	20241015	134800	3224905920	17730	17740	17750	17720	197
374	20241015	134700	3221413870	17750	17730	17750	17730	20
375	20241015	134600	3221058890	17750	17730	17750	17720	627
376	20241015	134500	3209932630	17740	17770	17770	17740	185
377	20241015	134400	3206648220	17770	17770	17770	17770	0
378	20241015	134300	3206648220	17770	17780	17780	17770	202
379	20241015	134200	3203057760	17770	17790	17800	17770	679
380	20241015	134100	3190976120	17790	17790	17820	17790	2003
381	20241015	134000	3155331020	17780	17760	17780	17750	1102
382	20241015	133900	3135746910	17760	17750	17770	17750	171
383	20241015	133800	3132710630	17750	17710	17750	17710	1413
384	20241015	133700	3107646110	17720	17720	17720	17720	200
385	20241015	133600	3104102110	17720	17700	17720	17700	7
386	20241015	133500	3103978110	17720	17720	17720	17720	117
387	20241015	133400	3101904870	17710	17710	17710	17700	315
388	20241015	133300	3096327330	17700	17700	17700	17700	227
389	20241015	133200	3092309430	17700	17700	17700	17690	124
390	20241015	133100	3090114640	17710	17710	17710	17710	0
391	20241015	133000	3090114640	17710	17700	17710	17700	157
392	20241015	132900	3087335730	17720	17700	17720	17700	106
393	20241015	132800	3085457660	17700	17700	17700	17700	276
394	20241015	132700	3080572460	17700	17700	17700	17700	0
395	20241015	132600	3080572460	17700	17740	17740	17700	1437
396	20241015	132500	3055137120	17740	17740	17740	17740	544
397	20241015	132400	3045486560	17740	17740	17740	17730	537
398	20241015	132300	3035964240	17730	17730	17730	17730	392
399	20241015	132200	3029014080	17720	17720	17720	17720	386
400	20241015	132100	3022174160	17720	17700	17720	17700	701
401	20241015	132000	3009758720	17700	17700	17700	17700	50
402	20241015	131900	3008873720	17700	17690	17700	17690	40
403	20241015	131800	3008165760	17700	17700	17700	17700	197
404	20241015	131700	3004678860	17700	17700	17700	17700	10
405	20241015	131600	3004501860	17700	17700	17700	17700	198
406	20241015	131500	3000997260	17700	17700	17700	17700	586
407	20241015	131400	2990625060	17700	17710	17710	17700	351
408	20241015	131300	2984411360	17700	17710	17710	17700	298
409	20241015	131200	2979135760	17700	17710	17710	17700	340
410	20241015	131100	2973114650	17710	17710	17710	17700	681
411	20241015	131000	2961054240	17710	17710	17720	17710	991
412	20241015	130900	2943494500	17710	17710	17710	17700	144
413	20241015	130800	2940944330	17710	17700	17710	17700	912
414	20241015	130700	2924798120	17700	17700	17710	17700	224
415	20241015	130600	2920833220	17710	17700	17710	17700	524
416	20241015	130500	2911553480	17700	17710	17710	17700	87
417	20241015	130400	2910012960	17700	17700	17710	17700	151
418	20241015	130300	2907340060	17700	17690	17700	17690	1601
419	20241015	130200	2879003150	17670	17670	17670	17670	151
420	20241015	130100	2876334980	17690	17680	17690	17680	508
421	20241015	130000	2867349540	17670	17670	17680	17670	271
422	20241015	125900	2862560960	17670	17670	17670	17670	460
423	20241015	125800	2854432760	17670	17670	17670	17670	5
424	20241015	125700	2854344410	17670	17660	17670	17660	33
425	20241015	125600	2853761370	17660	17660	17660	17660	408
426	20241015	125500	2846556090	17660	17660	17660	17660	234
427	20241015	125400	2842423650	17650	17650	17650	17650	20
428	20241015	125300	2842070650	17650	17670	17670	17650	20
429	20241015	125200	2841717350	17670	17670	17670	17670	1
430	20241015	125100	2841699680	17670	17670	17670	17670	0
431	20241015	125000	2841699680	17670	17660	17670	17660	148
432	20241015	124900	2839085140	17660	17660	17660	17660	430
433	20241015	124800	2831491340	17650	17660	17660	17650	34
434	20241015	124700	2830890940	17660	17660	17660	17660	15
435	20241015	124600	2830626040	17650	17650	17650	17650	116
436	20241015	124500	2828578640	17650	17650	17650	17650	0
437	20241015	124400	2828578640	17650	17650	17650	17650	0
438	20241015	124300	2828578640	17650	17650	17650	17650	8
439	20241015	124200	2828437440	17660	17650	17660	17650	48
440	20241015	124100	2827589780	17650	17650	17650	17650	0
441	20241015	124000	2827589780	17650	17660	17660	17650	99
442	20241015	123900	2825841480	17660	17650	17660	17650	205
443	20241015	123800	2822221450	17640	17640	17640	17640	243
444	20241015	123700	2817934930	17630	17630	17630	17630	228
445	20241015	123600	2813915290	17620	17620	17620	17620	1
446	20241015	123500	2813897670	17610	17610	17610	17610	2124
447	20241015	123400	2776494030	17600	17600	17600	17600	279
448	20241015	123300	2771583630	17600	17600	17600	17600	1
449	20241015	123200	2771566030	17600	17620	17620	17600	515
450	20241015	123100	2762500040	17630	17610	17630	17610	11
451	20241015	123000	2762306170	17620	17620	17620	17620	0
452	20241015	122900	2762306170	17620	17630	17630	17610	320
453	20241015	122800	2756670680	17610	17620	17620	17610	711
454	20241015	122700	2744149000	17630	17630	17630	17620	106
455	20241015	122600	2742281220	17630	17640	17640	17630	6
456	20241015	122500	2742175430	17620	17630	17630	17620	565
457	20241015	122400	2732216730	17620	17620	17630	17620	45
458	20241015	122300	2731423430	17620	17620	17620	17620	0
459	20241015	122200	2731423430	17620	17620	17620	17620	1
460	20241015	122100	2731405810	17620	17620	17620	17620	70
461	20241015	122000	2730172410	17630	17630	17630	17630	21
462	20241015	121900	2729802180	17630	17630	17630	17630	132
463	20241015	121800	2727475020	17630	17640	17640	17630	237
464	20241015	121700	2723296600	17630	17620	17630	17620	380
465	20241015	121600	2716599750	17620	17620	17620	17620	100
466	20241015	121500	2714837750	17620	17630	17630	17620	289
467	20241015	121400	2709742720	17620	17620	17620	17620	200
468	20241015	121300	2706218720	17630	17630	17630	17630	264
469	20241015	121200	2701564400	17630	17630	17630	17630	5
470	20241015	121100	2701476250	17630	17630	17630	17630	617
471	20241015	121000	2690598540	17630	17630	17630	17630	205
472	20241015	120900	2686984390	17630	17640	17640	17630	371
473	20241015	120800	2680440860	17650	17650	17650	17650	15
474	20241015	120700	2680176110	17650	17640	17650	17640	18
475	20241015	120600	2679858460	17660	17650	17660	17650	632
476	20241015	120500	2668702340	17640	17640	17640	17640	15
477	20241015	120400	2668437740	17650	17650	17650	17650	10
478	20241015	120300	2668261240	17650	17640	17650	17640	165
479	20241015	120200	2665349540	17630	17620	17630	17620	209
480	20241015	120100	2661664900	17610	17620	17620	17610	7
481	20241015	120000	2661541610	17610	17610	17610	17610	10
482	20241015	115900	2661365510	17600	17610	17610	17600	756
483	20241015	115800	2648053920	17600	17620	17620	17600	1141
484	20241015	115700	2627958980	17620	17620	17620	17620	1
485	20241015	115600	2627941360	17620	17620	17620	17620	4
486	20241015	115500	2627870880	17610	17620	17620	17610	234
487	20241015	115400	2623750060	17630	17630	17630	17630	8
488	20241015	115300	2623609020	17630	17650	17650	17630	16
489	20241015	115200	2623326820	17600	17640	17640	17600	70
490	20241015	115100	2622093700	17600	17610	17610	17600	536
491	20241015	115000	2612655100	17610	17630	17630	17610	977
492	20241015	114900	2595449300	17630	17630	17630	17630	0
493	20241015	114800	2595449300	17630	17650	17650	17630	93
494	20241015	114700	2593809690	17620	17620	17620	17620	27
495	20241015	114600	2593333950	17620	17630	17630	17620	112
496	20241015	114500	2591359490	17620	17620	17620	17620	0
497	20241015	114400	2591359490	17620	17620	17620	17620	318
498	20241015	114300	2585756330	17620	17620	17620	17620	40
499	20241015	114200	2585051530	17610	17620	17620	17610	105
500	20241015	114100	2583201480	17610	17610	17610	17610	77
501	20241015	114000	2581845510	17610	17660	17660	17610	2871
502	20241015	113900	2531212070	17660	17660	17660	17660	31
503	20241015	113800	2530664610	17660	17660	17660	17660	0
504	20241015	113700	2530664610	17660	17650	17660	17650	163
505	20241015	113600	2527786730	17660	17660	17660	17660	1
506	20241015	113500	2527769070	17660	17660	17670	17650	4439
507	20241015	113400	2449387820	17660	17660	17660	17660	106
508	20241015	113300	2447515860	17670	17670	17670	17670	100
509	20241015	113200	2445748860	17660	17660	17660	17660	159
510	20241015	113100	2442940920	17660	17670	17670	17660	552
511	20241015	113000	2433192500	17670	17670	17670	17670	537
512	20241015	112900	2423703710	17670	17680	17680	17670	65
513	20241015	112800	2422554560	17670	17670	17670	17670	5
514	20241015	112700	2422466210	17670	17670	17670	17670	30
515	20241015	112600	2421936110	17670	17670	17670	17670	504
516	20241015	112500	2413030430	17670	17670	17670	17670	4
517	20241015	112400	2412959750	17670	17670	17670	17670	5
518	20241015	112300	2412871400	17670	17680	17680	17670	6
519	20241015	112200	2412765370	17680	17680	17680	17680	1
520	20241015	112100	2412747690	17680	17700	17700	17670	765
521	20241015	112000	2399210830	17710	17710	17710	17700	57
522	20241015	111900	2398201400	17710	17710	17710	17710	30
523	20241015	111800	2397670100	17700	17700	17700	17700	137
524	20241015	111700	2395245200	17700	17710	17710	17700	9
525	20241015	111600	2395085860	17720	17720	17720	17720	0
526	20241015	111500	2395085860	17720	17720	17720	17720	1116
527	20241015	111400	2375310340	17720	17710	17720	17710	438
528	20241015	111300	2367549430	17710	17710	17710	17710	111
529	20241015	111200	2365583620	17710	17690	17710	17670	215
530	20241015	111100	2361777870	17660	17680	17680	17660	32
531	20241015	111000	2361212590	17670	17660	17670	17660	65
532	20241015	110900	2360064300	17670	17660	17670	17660	277
533	20241015	110800	2355172450	17660	17650	17660	17650	443
534	20241015	110700	2347349590	17650	17660	17660	17650	737
535	20241015	110600	2334336530	17670	17670	17670	17670	50
536	20241015	110500	2333453030	17670	17690	17700	17670	1111
537	20241015	110400	2313805290	17690	17690	17710	17690	1718
538	20241015	110300	2283396830	17680	17670	17680	17670	415
539	20241015	110200	2276061640	17650	17670	17670	17650	100
540	20241015	110100	2274295640	17650	17640	17650	17640	235
541	20241015	110000	2270147930	17650	17670	17670	17650	364
542	20241015	105900	2263723020	17670	17670	17670	17660	314
543	20241015	105800	2258176030	17660	17670	17670	17660	62
544	20241015	105700	2257080640	17670	17650	17670	17650	21
545	20241015	105600	2256709830	17640	17640	17640	17640	352
546	20241015	105500	2250500550	17630	17630	17630	17630	10
547	20241015	105400	2250324250	17630	17630	17630	17630	0
548	20241015	105300	2250324250	17630	17630	17630	17630	71
549	20241015	105200	2249072520	17620	17630	17630	17620	29
550	20241015	105100	2248561350	17620	17620	17630	17620	9
551	20241015	105000	2248402750	17630	17620	17630	17620	78
552	20241015	104900	2247027760	17630	17630	17630	17630	100
553	20241015	104800	2245264760	17630	17620	17630	17620	602
554	20241015	104700	2234657500	17600	17600	17600	17590	256
555	20241015	104600	2230151940	17600	17610	17610	17600	370
556	20241015	104500	2223637820	17600	17610	17610	17600	692
557	20241015	104400	2211451800	17600	17600	17600	17600	35
558	20241015	104300	2210835800	17600	17600	17600	17600	19
559	20241015	104200	2210501400	17600	17590	17600	17590	381
560	20241015	104100	2203796000	17590	17580	17590	17580	136
561	20241015	104000	2201405110	17580	17590	17590	17570	732
562	20241015	103900	2188531910	17580	17570	17580	17570	564
563	20241015	103800	2178616890	17560	17560	17560	17560	0
564	20241015	103700	2178616890	17560	17560	17560	17560	31
565	20241015	103600	2178072530	17550	17550	17550	17550	225
566	20241015	103500	2174123780	17550	17550	17550	17550	0
567	20241015	103400	2174123780	17550	17550	17550	17550	1
568	20241015	103300	2174106230	17570	17540	17570	17540	915
569	20241015	103200	2158048490	17540	17540	17540	17540	360
570	20241015	103100	2151734090	17540	17540	17550	17540	352
571	20241015	103000	2145558030	17550	17550	17550	17540	106
572	20241015	102900	2143697770	17550	17540	17550	17530	34
573	20241015	102800	2143101320	17540	17540	17540	17540	980
574	20241015	102700	2125912120	17540	17540	17550	17540	955
575	20241015	102600	2109161220	17550	17570	17570	17550	1446
576	20241015	102500	2083777100	17580	17580	17580	17570	268
577	20241015	102400	2079066020	17580	17580	17580	17580	10
578	20241015	102300	2078890220	17580	17580	17580	17580	88
579	20241015	102200	2077343180	17570	17570	17570	17570	94
580	20241015	102100	2075691600	17580	17570	17580	17560	2400
581	20241015	102000	2033540210	17580	17580	17580	17570	860
582	20241015	101900	2018422040	17580	17580	17580	17580	160
583	20241015	101800	2015609240	17580	17580	17580	17580	30
584	20241015	101700	2015081840	17580	17580	17580	17580	290
585	20241015	101600	2009983640	17580	17580	17580	17580	203
586	20241015	101500	2006414900	17580	17580	17590	17580	112
587	20241015	101400	2004445680	17640	17590	17640	17570	1405
588	20241015	101300	1979710900	17590	17580	17590	17570	581
589	20241015	101200	1969494850	17580	17570	17580	17570	130
590	20241015	101100	1967210660	17570	17570	17580	17570	1916
591	20241015	101000	1933546530	17570	17570	17570	17570	107
592	20241015	100900	1931666540	17580	17590	17590	17580	738
593	20241015	100800	1918689030	17590	17610	17610	17590	209
594	20241015	100700	1915011900	17610	17640	17640	17610	507
595	20241015	100600	1906079380	17640	17630	17640	17630	283
596	20241015	100500	1901090080	17630	17640	17640	17630	183
597	20241015	100400	1897862380	17640	17650	17650	17640	294
598	20241015	100300	1892673610	17650	17680	17680	17650	831
599	20241015	100200	1878006280	17670	17670	17670	17650	72
600	20241015	100100	1876734440	17670	17690	17690	17670	720
601	20241015	100000	1864003440	17690	17690	17690	17680	959
602	20241015	095900	1847038930	17690	17690	17690	17690	70
603	20241015	095800	1845800630	17690	17680	17690	17670	1628
604	20241015	095700	1817026090	17690	17680	17690	17680	1305
605	20241015	095600	1793942820	17670	17650	17680	17650	1481
606	20241015	095500	1767782820	17630	17640	17650	17630	334
607	20241015	095400	1761892140	17630	17630	17640	17630	21
608	20241015	095300	1761521900	17630	17630	17630	17620	349
609	20241015	095200	1755371410	17630	17600	17630	17600	430
610	20241015	095100	1747795140	17620	17590	17630	17570	866
611	20241015	095000	1732545530	17590	17590	17590	17580	405
612	20241015	094900	1725422690	17590	17610	17610	17590	24
613	20241015	094800	1725000150	17610	17560	17610	17550	1966
614	20241015	094700	1690463130	17550	17570	17570	17550	1514
615	20241015	094600	1663869800	17580	17610	17640	17580	2112
616	20241015	094500	1626684630	17610	17640	17680	17610	2373
617	20241015	094400	1584842580	17640	17680	17690	17640	1352
618	20241015	094300	1560972380	17690	17670	17700	17670	774
619	20241015	094200	1547286290	17700	17670	17700	17670	119
620	20241015	094100	1545182990	17700	17680	17700	17660	1484
621	20241015	094000	1518945320	17670	17680	17680	17660	577
622	20241015	093900	1508750230	17680	17700	17700	17680	765
623	20241015	093800	1495218270	17700	17720	17720	17690	1086
624	20241015	093700	1475993870	17720	17740	17740	17710	405
625	20241015	093600	1468811600	17740	17700	17740	17700	305
626	20241015	093500	1463401620	17700	17680	17700	17680	1375
627	20241015	093400	1439076130	17690	17710	17720	17690	1272
628	20241015	093300	1416543940	17680	17750	17750	17680	8588
629	20241015	093200	1264491820	17780	17780	17780	17770	151
630	20241015	093100	1261807120	17780	17800	17800	17730	5188
631	20241015	093000	1169646130	17800	17800	17850	17800	7609
632	20241015	092900	1034061250	17800	17780	17800	17780	1762
633	20241015	092800	1002705900	17780	17760	17790	17760	3415
634	20241015	092700	942011710	17760	17750	17760	17740	449
635	20241015	092600	934039300	17770	17750	17770	17720	1505
636	20241015	092500	907320330	17750	17760	17760	17720	1460
637	20241015	092400	881406120	17760	17770	17770	17720	1239
638	20241015	092300	859418160	17770	17670	17770	17670	9633
639	20241015	092200	689057580	17680	17690	17690	17680	2436
640	20241015	092100	645972130	17690	17710	17710	17690	1482
641	20241015	092000	619738620	17710	17720	17720	17680	1298
642	20241015	091900	596766170	17720	17760	17770	17710	3044
643	20241015	091800	542784080	17750	17730	17750	17730	1075
644	20241015	091700	523712270	17730	17740	17750	17690	2817
645	20241015	091600	473812590	17750	17730	17750	17730	252
646	20241015	091500	469343320	17720	17720	17760	17710	2070
647	20241015	091400	432619240	17700	17690	17700	17680	797
648	20241015	091300	418517930	17680	17700	17700	17680	572
649	20241015	091200	408400090	17700	17650	17720	17650	1734
650	20241015	091100	377730740	17640	17600	17640	17560	3047
651	20241015	091000	324064800	17620	17560	17620	17550	2591
652	20241015	090900	278508160	17570	17590	17600	17570	291
653	20241015	090800	273393130	17550	17540	17550	17540	1189
654	20241015	090700	252526290	17530	17540	17550	17530	895
655	20241015	090600	236827960	17540	17550	17550	17530	2112
656	20241015	090500	199787030	17600	17560	17600	17540	518
657	20241015	090400	190694120	17530	17600	17620	17530	1559
658	20241015	090300	163322560	17620	17620	17620	17590	782
659	20241015	090200	149557640	17620	17640	17660	17600	1124
660	20241015	090100	129758840	17610	17660	17660	17580	54
661	20241015	090000	128807150	17530	17670	17670	17520	7302