KissMeData/085660/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	195700	7175744380	17750	17750	17750	17750	7651
3	20241016	195600	7175744380	17750	17750	17750	17750	0
4	20241016	195500	7175744380	17750	17750	17750	17750	0
5	20241016	195400	7175744380	17750	17750	17750	17750	0
6	20241016	195300	7175744380	17750	17750	17750	17750	0
7	20241016	195200	7175744380	17750	17750	17750	17750	0
8	20241016	195100	7175744380	17750	17750	17750	17750	0
9	20241016	195000	7175744380	17750	17750	17750	17750	0
10	20241016	194900	7175744380	17750	17750	17750	17750	0
11	20241016	194800	7175744380	17750	17750	17750	17750	0
12	20241016	194700	7175744380	17750	17750	17750	17750	0
13	20241016	194600	7175744380	17750	17750	17750	17750	0
14	20241016	194500	7175744380	17750	17750	17750	17750	0
15	20241016	194400	7175744380	17750	17750	17750	17750	0
16	20241016	194300	7175744380	17750	17750	17750	17750	0
17	20241016	194200	7175744380	17750	17750	17750	17750	0
18	20241016	194100	7175744380	17750	17750	17750	17750	0
19	20241016	194000	7175744380	17750	17750	17750	17750	0
20	20241016	193900	7175744380	17750	17750	17750	17750	0
21	20241016	193800	7175744380	17750	17750	17750	17750	0
22	20241016	193700	7175744380	17750	17750	17750	17750	0
23	20241016	193600	7175744380	17750	17750	17750	17750	0
24	20241016	193500	7175744380	17750	17750	17750	17750	0
25	20241016	193400	7175744380	17750	17750	17750	17750	0
26	20241016	193300	7175744380	17750	17750	17750	17750	0
27	20241016	193200	7175744380	17750	17750	17750	17750	0
28	20241016	193100	7175744380	17750	17750	17750	17750	0
29	20241016	193000	7175744380	17750	17750	17750	17750	0
30	20241016	192900	7175744380	17750	17750	17750	17750	0
31	20241016	192800	7175744380	17750	17750	17750	17750	0
32	20241016	192700	7175744380	17750	17750	17750	17750	7651
33	20241016	192600	7175744380	17750	17750	17750	17750	0
34	20241016	192500	7175744380	17750	17750	17750	17750	0
35	20241016	192400	7175744380	17750	17750	17750	17750	0
36	20241016	192300	7175744380	17750	17750	17750	17750	0
37	20241016	192200	7175744380	17750	17750	17750	17750	0
38	20241016	192100	7175744380	17750	17750	17750	17750	0
39	20241016	192000	7175744380	17750	17750	17750	17750	0
40	20241016	191900	7175744380	17750	17750	17750	17750	0
41	20241016	191800	7175744380	17750	17750	17750	17750	0
42	20241016	191700	7175744380	17750	17750	17750	17750	0
43	20241016	191600	7175744380	17750	17750	17750	17750	0
44	20241016	191500	7175744380	17750	17750	17750	17750	0
45	20241016	191400	7175744380	17750	17750	17750	17750	0
46	20241016	191300	7175744380	17750	17750	17750	17750	0
47	20241016	191200	7175744380	17750	17750	17750	17750	0
48	20241016	191100	7175744380	17750	17750	17750	17750	0
49	20241016	191000	7175744380	17750	17750	17750	17750	0
50	20241016	190900	7175744380	17750	17750	17750	17750	0
51	20241016	190800	7175744380	17750	17750	17750	17750	0
52	20241016	190700	7175744380	17750	17750	17750	17750	0
53	20241016	190600	7175744380	17750	17750	17750	17750	0
54	20241016	190500	7175744380	17750	17750	17750	17750	0
55	20241016	190400	7175744380	17750	17750	17750	17750	0
56	20241016	190300	7175744380	17750	17750	17750	17750	0
57	20241016	190200	7175744380	17750	17750	17750	17750	0
58	20241016	190100	7175744380	17750	17750	17750	17750	0
59	20241016	190000	7175744380	17750	17750	17750	17750	0
60	20241016	185900	7175744380	17750	17750	17750	17750	0
61	20241016	185800	7175744380	17750	17750	17750	17750	0
62	20241016	185700	7175744380	17750	17750	17750	17750	7651
63	20241016	185600	7175744380	17750	17750	17750	17750	0
64	20241016	185500	7175744380	17750	17750	17750	17750	0
65	20241016	185400	7175744380	17750	17750	17750	17750	0
66	20241016	185300	7175744380	17750	17750	17750	17750	0
67	20241016	185200	7175744380	17750	17750	17750	17750	0
68	20241016	185100	7175744380	17750	17750	17750	17750	0
69	20241016	185000	7175744380	17750	17750	17750	17750	0
70	20241016	184900	7175744380	17750	17750	17750	17750	0
71	20241016	184800	7175744380	17750	17750	17750	17750	0
72	20241016	184700	7175744380	17750	17750	17750	17750	0
73	20241016	184600	7175744380	17750	17750	17750	17750	0
74	20241016	184500	7175744380	17750	17750	17750	17750	0
75	20241016	184400	7175744380	17750	17750	17750	17750	0
76	20241016	184300	7175744380	17750	17750	17750	17750	0
77	20241016	184200	7175744380	17750	17750	17750	17750	0
78	20241016	184100	7175744380	17750	17750	17750	17750	0
79	20241016	184000	7175744380	17750	17750	17750	17750	0
80	20241016	183900	7175744380	17750	17750	17750	17750	0
81	20241016	183800	7175744380	17750	17750	17750	17750	0
82	20241016	183700	7175744380	17750	17750	17750	17750	0
83	20241016	183600	7175744380	17750	17750	17750	17750	0
84	20241016	183500	7175744380	17750	17750	17750	17750	0
85	20241016	183400	7175744380	17750	17750	17750	17750	0
86	20241016	183300	7175744380	17750	17750	17750	17750	0
87	20241016	183200	7175744380	17750	17750	17750	17750	0
88	20241016	183100	7175744380	17750	17750	17750	17750	0
89	20241016	183000	7175744380	17750	17750	17750	17750	0
90	20241016	182900	7175744380	17750	17750	17750	17750	0
91	20241016	182800	7175744380	17750	17750	17750	17750	0
92	20241016	182700	7175744380	17750	17750	17750	17750	7651
93	20241016	182600	7175744380	17750	17750	17750	17750	0
94	20241016	182500	7175744380	17750	17750	17750	17750	0
95	20241016	182400	7175744380	17750	17750	17750	17750	0
96	20241016	182300	7175744380	17750	17750	17750	17750	0
97	20241016	182200	7175744380	17750	17750	17750	17750	0
98	20241016	182100	7175744380	17750	17750	17750	17750	0
99	20241016	182000	7175744380	17750	17750	17750	17750	0
100	20241016	181900	7175744380	17750	17750	17750	17750	0
101	20241016	181800	7175744380	17750	17750	17750	17750	0
102	20241016	181700	7175744380	17750	17750	17750	17750	0
103	20241016	181600	7175744380	17750	17750	17750	17750	0
104	20241016	181500	7175744380	17750	17750	17750	17750	0
105	20241016	181400	7175744380	17750	17750	17750	17750	0
106	20241016	181300	7175744380	17750	17750	17750	17750	0
107	20241016	181200	7175744380	17750	17750	17750	17750	0
108	20241016	181100	7175744380	17750	17750	17750	17750	0
109	20241016	181000	7175744380	17750	17750	17750	17750	0
110	20241016	180900	7175744380	17750	17750	17750	17750	0
111	20241016	180800	7175744380	17750	17750	17750	17750	0
112	20241016	180700	7175744380	17750	17750	17750	17750	0
113	20241016	180600	7175744380	17750	17750	17750	17750	0
114	20241016	180500	7175744380	17750	17750	17750	17750	0
115	20241016	180400	7175744380	17750	17750	17750	17750	0
116	20241016	180300	7175744380	17750	17750	17750	17750	0
117	20241016	180200	7175744380	17750	17750	17750	17750	0
118	20241016	180100	7175744380	17750	17750	17750	17750	0
119	20241016	180000	7175744380	17750	17750	17750	17750	0
120	20241016	175900	7175744380	17750	17750	17750	17750	0
121	20241016	175800	7175744380	17750	17750	17750	17750	0
122	20241016	175700	7175744380	17750	17750	17750	17750	7651
123	20241016	175600	7175744380	17750	17750	17750	17750	0
124	20241016	175500	7175744380	17750	17750	17750	17750	0
125	20241016	175400	7175744380	17750	17750	17750	17750	0
126	20241016	175300	7175744380	17750	17750	17750	17750	0
127	20241016	175200	7175744380	17750	17750	17750	17750	0
128	20241016	175100	7175744380	17750	17750	17750	17750	0
129	20241016	175000	7175744380	17750	17750	17750	17750	0
130	20241016	174900	7175744380	17750	17750	17750	17750	0
131	20241016	174800	7175744380	17750	17750	17750	17750	0
132	20241016	174700	7175744380	17750	17750	17750	17750	0
133	20241016	174600	7175744380	17750	17750	17750	17750	0
134	20241016	174500	7175744380	17750	17750	17750	17750	0
135	20241016	174400	7175744380	17750	17750	17750	17750	0
136	20241016	174300	7175744380	17750	17750	17750	17750	0
137	20241016	174200	7175744380	17750	17750	17750	17750	0
138	20241016	174100	7175744380	17750	17750	17750	17750	0
139	20241016	174000	7175744380	17750	17750	17750	17750	0
140	20241016	173900	7175744380	17750	17750	17750	17750	0
141	20241016	173800	7175744380	17750	17750	17750	17750	0
142	20241016	173700	7175744380	17750	17750	17750	17750	0
143	20241016	173600	7175744380	17750	17750	17750	17750	0
144	20241016	173500	7175744380	17750	17750	17750	17750	0
145	20241016	173400	7175744380	17750	17750	17750	17750	0
146	20241016	173300	7175744380	17750	17750	17750	17750	0
147	20241016	173200	7175744380	17750	17750	17750	17750	0
148	20241016	173100	7175744380	17750	17750	17750	17750	0
149	20241016	173000	7175744380	17750	17750	17750	17750	0
150	20241016	172900	7175744380	17750	17750	17750	17750	0
151	20241016	172800	7175744380	17750	17750	17750	17750	0
152	20241016	172700	7175744380	17750	17750	17750	17750	7651
153	20241016	172600	7175744380	17750	17750	17750	17750	0
154	20241016	172500	7175744380	17750	17750	17750	17750	0
155	20241016	172400	7175744380	17750	17750	17750	17750	0
156	20241016	172300	7175744380	17750	17750	17750	17750	0
157	20241016	172200	7175744380	17750	17750	17750	17750	0
158	20241016	172100	7175744380	17750	17750	17750	17750	0
159	20241016	172000	7175744380	17750	17750	17750	17750	0
160	20241016	171900	7175744380	17750	17750	17750	17750	0
161	20241016	171800	7175744380	17750	17750	17750	17750	0
162	20241016	171700	7175744380	17750	17750	17750	17750	0
163	20241016	171600	7175744380	17750	17750	17750	17750	0
164	20241016	171500	7175744380	17750	17750	17750	17750	0
165	20241016	171400	7175744380	17750	17750	17750	17750	0
166	20241016	171300	7175744380	17750	17750	17750	17750	0
167	20241016	171200	7175744380	17750	17750	17750	17750	0
168	20241016	171100	7175744380	17750	17750	17750	17750	0
169	20241016	171000	7175744380	17750	17750	17750	17750	0
170	20241016	170900	7175744380	17750	17750	17750	17750	0
171	20241016	170800	7175744380	17750	17750	17750	17750	0
172	20241016	170700	7175744380	17750	17750	17750	17750	0
173	20241016	170600	7175744380	17750	17750	17750	17750	0
174	20241016	170500	7175744380	17750	17750	17750	17750	0
175	20241016	170400	7175744380	17750	17750	17750	17750	0
176	20241016	170300	7175744380	17750	17750	17750	17750	0
177	20241016	170200	7175744380	17750	17750	17750	17750	0
178	20241016	170100	7175744380	17750	17750	17750	17750	0
179	20241016	170000	7175744380	17750	17750	17750	17750	0
180	20241016	165900	7175744380	17750	17750	17750	17750	0
181	20241016	165800	7175744380	17750	17750	17750	17750	0
182	20241016	165700	7175744380	17750	17750	17750	17750	7651
183	20241016	165600	7175744380	17750	17750	17750	17750	0
184	20241016	165500	7175744380	17750	17750	17750	17750	0
185	20241016	165400	7175744380	17750	17750	17750	17750	0
186	20241016	165300	7175744380	17750	17750	17750	17750	0
187	20241016	165200	7175744380	17750	17750	17750	17750	0
188	20241016	165100	7175744380	17750	17750	17750	17750	0
189	20241016	165000	7175744380	17750	17750	17750	17750	0
190	20241016	164900	7175744380	17750	17750	17750	17750	0
191	20241016	164800	7175744380	17750	17750	17750	17750	0
192	20241016	164700	7175744380	17750	17750	17750	17750	0
193	20241016	164600	7175744380	17750	17750	17750	17750	0
194	20241016	164500	7175744380	17750	17750	17750	17750	0
195	20241016	164400	7175744380	17750	17750	17750	17750	0
196	20241016	164300	7175744380	17750	17750	17750	17750	0
197	20241016	164200	7175744380	17750	17750	17750	17750	0
198	20241016	164100	7175744380	17750	17750	17750	17750	0
199	20241016	164000	7175744380	17750	17750	17750	17750	0
200	20241016	163900	7175744380	17750	17750	17750	17750	0
201	20241016	163800	7175744380	17750	17750	17750	17750	0
202	20241016	163700	7175744380	17750	17750	17750	17750	0
203	20241016	163600	7175744380	17750	17750	17750	17750	0
204	20241016	163500	7175744380	17750	17750	17750	17750	0
205	20241016	163400	7175744380	17750	17750	17750	17750	0
206	20241016	163300	7175744380	17750	17750	17750	17750	0
207	20241016	163200	7175744380	17750	17750	17750	17750	0
208	20241016	163100	7175744380	17750	17750	17750	17750	0
209	20241016	163000	7175744380	17750	17750	17750	17750	0
210	20241016	162900	7175744380	17750	17750	17750	17750	0
211	20241016	162800	7175744380	17750	17750	17750	17750	0
212	20241016	162700	7175744380	17750	17750	17750	17750	7651
213	20241016	162600	7175744380	17750	17750	17750	17750	0
214	20241016	162500	7175744380	17750	17750	17750	17750	0
215	20241016	162400	7175744380	17750	17750	17750	17750	0
216	20241016	162300	7175744380	17750	17750	17750	17750	0
217	20241016	162200	7175744380	17750	17750	17750	17750	0
218	20241016	162100	7175744380	17750	17750	17750	17750	0
219	20241016	162000	7175744380	17750	17750	17750	17750	0
220	20241016	161900	7175744380	17750	17750	17750	17750	0
221	20241016	161800	7175744380	17750	17750	17750	17750	0
222	20241016	161700	7175744380	17750	17750	17750	17750	0
223	20241016	161600	7175744380	17750	17750	17750	17750	0
224	20241016	161500	7175744380	17750	17750	17750	17750	0
225	20241016	161400	7175744380	17750	17750	17750	17750	0
226	20241016	161300	7175744380	17750	17750	17750	17750	0
227	20241016	161200	7175744380	17750	17750	17750	17750	0
228	20241016	161100	7175744380	17750	17750	17750	17750	0
229	20241016	161000	7175744380	17750	17750	17750	17750	0
230	20241016	160900	7175744380	17750	17750	17750	17750	0
231	20241016	160800	7175744380	17750	17750	17750	17750	0
232	20241016	160700	7175744380	17750	17750	17750	17750	0
233	20241016	160600	7175744380	17750	17750	17750	17750	0
234	20241016	160500	7175744380	17750	17750	17750	17750	0
235	20241016	160400	7175744380	17750	17750	17750	17750	0
236	20241016	160300	7175744380	17750	17750	17750	17750	0
237	20241016	160200	7175744380	17750	17750	17750	17750	0
238	20241016	160100	7175744380	17750	17750	17750	17750	0
239	20241016	160000	7175744380	17750	17750	17750	17750	0
240	20241016	155900	7175744380	17750	17750	17750	17750	0
241	20241016	155800	7175744380	17750	17750	17750	17750	0
242	20241016	155700	7175744380	17750	17750	17750	17750	7651
243	20241016	155600	7175744380	17750	17750	17750	17750	0
244	20241016	155500	7175744380	17750	17750	17750	17750	0
245	20241016	155400	7175744380	17750	17750	17750	17750	0
246	20241016	155300	7175744380	17750	17750	17750	17750	0
247	20241016	155200	7175744380	17750	17750	17750	17750	0
248	20241016	155100	7175744380	17750	17750	17750	17750	0
249	20241016	155000	7175744380	17750	17750	17750	17750	0
250	20241016	154900	7175744380	17750	17750	17750	17750	0
251	20241016	154800	7175744380	17750	17750	17750	17750	0
252	20241016	154700	7175744380	17750	17750	17750	17750	0
253	20241016	154600	7175744380	17750	17750	17750	17750	0
254	20241016	154500	7175744380	17750	17750	17750	17750	0
255	20241016	154400	7175744380	17750	17750	17750	17750	0
256	20241016	154300	7175744380	17750	17750	17750	17750	0
257	20241016	154200	7175744380	17750	17750	17750	17750	0
258	20241016	154100	7175744380	17750	17750	17750	17750	0
259	20241016	154000	7175744380	17750	17750	17750	17750	0
260	20241016	153900	7175744380	17750	17750	17750	17750	0
261	20241016	153800	7175744380	17750	17750	17750	17750	0
262	20241016	153700	7175744380	17750	17750	17750	17750	0
263	20241016	153600	7175744380	17750	17750	17750	17750	0
264	20241016	153500	7175744380	17750	17750	17750	17750	0
265	20241016	153400	7175744380	17750	17750	17750	17750	0
266	20241016	153300	7175744380	17750	17750	17750	17750	0
267	20241016	153200	7175744380	17750	17750	17750	17750	0
268	20241016	153100	7175744380	17750	17750	17750	17750	0
269	20241016	153000	7175744380	17750	17750	17750	17750	7651
270	20241016	152900	7039939130	17750	17750	17750	17750	0
271	20241016	152800	7039939130	17750	17750	17750	17750	0
272	20241016	152700	7039939130	17750	17750	17750	17750	0
273	20241016	152600	7039939130	17750	17750	17750	17750	0
274	20241016	152500	7039939130	17750	17750	17750	17750	0
275	20241016	152400	7039939130	17750	17750	17750	17750	0
276	20241016	152300	7039939130	17750	17750	17750	17750	0
277	20241016	152200	7039939130	17750	17750	17750	17750	0
278	20241016	152100	7039939130	17750	17750	17750	17750	0
279	20241016	152000	7039939130	17750	17750	17750	17750	0
280	20241016	151900	7039939130	17750	17760	17770	17750	853
281	20241016	151800	7024794100	17750	17770	17770	17750	2241
282	20241016	151700	6984993370	17760	17760	17810	17760	146
283	20241016	151600	6982395960	17770	17770	17770	17770	311
284	20241016	151500	6976869490	17780	17760	17810	17760	788
285	20241016	151400	6962865270	17760	17760	17770	17750	641
286	20241016	151300	6951482500	17770	17780	17780	17770	1519
287	20241016	151200	6924477040	17780	17780	17790	17780	309
288	20241016	151100	6918982880	17780	17800	17810	17780	1307
289	20241016	151000	6895737000	17800	17780	17800	17780	227
290	20241016	150900	6891699230	17780	17780	17790	17780	308
291	20241016	150800	6886221960	17780	17770	17790	17770	703
292	20241016	150700	6873724000	17770	17760	17780	17760	700
293	20241016	150600	6861291730	17780	17760	17780	17760	323
294	20241016	150500	6855553890	17750	17750	17780	17750	252
295	20241016	150400	6851079900	17750	17780	17780	17750	3227
296	20241016	150300	6793772780	17780	17790	17790	17770	246
297	20241016	150200	6789399300	17780	17820	17820	17780	1045
298	20241016	150100	6770806000	17820	17810	17820	17790	263
299	20241016	150000	6766125510	17800	17810	17820	17790	639
300	20241016	145900	6754747440	17800	17800	17800	17800	268
301	20241016	145800	6749977040	17800	17810	17810	17800	285
302	20241016	145700	6744902890	17810	17780	17810	17780	546
303	20241016	145600	6735192310	17790	17780	17790	17780	539
304	20241016	145500	6725607360	17780	17810	17810	17780	951
305	20241016	145400	6708691150	17810	17790	17810	17790	493
306	20241016	145300	6699917300	17780	17780	17780	17770	777
307	20241016	145200	6686102690	17780	17790	17790	17780	464
308	20241016	145100	6677849770	17790	17800	17800	17790	683
309	20241016	145000	6665695500	17800	17820	17820	17800	539
310	20241016	144900	6656096890	17820	17830	17830	17820	232
311	20241016	144800	6651961620	17830	17830	17840	17830	514
312	20241016	144700	6642795660	17830	17830	17840	17830	443
313	20241016	144600	6634896490	17830	17830	17830	17830	128
314	20241016	144500	6632614250	17830	17810	17830	17810	313
315	20241016	144400	6627036140	17800	17810	17810	17800	264
316	20241016	144300	6622334790	17810	17810	17810	17800	256
317	20241016	144200	6617776300	17810	17790	17810	17780	413
318	20241016	144100	6610425200	17780	17810	17810	17780	1755
319	20241016	144000	6579202780	17810	17800	17810	17790	536
320	20241016	143900	6569661110	17800	17800	17800	17800	247
321	20241016	143800	6565264510	17800	17800	17800	17800	17
322	20241016	143700	6564961910	17800	17800	17800	17790	896
323	20241016	143600	6549014200	17800	17820	17820	17800	157
324	20241016	143500	6546217600	17820	17790	17820	17790	307
325	20241016	143400	6540752790	17790	17790	17790	17790	512
326	20241016	143300	6531644310	17790	17790	17800	17790	247
327	20241016	143200	6527249020	17790	17790	17800	17790	230
328	20241016	143100	6523156370	17790	17790	17800	17790	264
329	20241016	143000	6518457410	17800	17790	17800	17780	1022
330	20241016	142900	6500279930	17790	17810	17810	17790	684
331	20241016	142800	6488111370	17810	17800	17810	17780	653
332	20241016	142700	6476494820	17800	17780	17800	17780	1297
333	20241016	142600	6453422790	17780	17810	17810	17780	5079
334	20241016	142500	6363081700	17810	17810	17820	17810	208
335	20241016	142400	6359376970	17810	17810	17810	17810	500
336	20241016	142300	6350471970	17810	17820	17820	17810	275
337	20241016	142200	6345574210	17800	17820	17820	17800	1963
338	20241016	142100	6310611520	17820	17820	17830	17820	661
339	20241016	142000	6298832020	17820	17840	17840	17820	416
340	20241016	141900	6291415350	17830	17830	17830	17830	248
341	20241016	141800	6286993510	17830	17820	17840	17820	419
342	20241016	141700	6279523640	17820	17830	17830	17820	410
343	20241016	141600	6272217320	17830	17830	17830	17820	1723
344	20241016	141500	6241501930	17830	17840	17840	17830	410
345	20241016	141400	6234189610	17840	17840	17840	17840	114
346	20241016	141300	6232155850	17840	17840	17840	17830	554
347	20241016	141200	6222272990	17840	17830	17840	17830	418
348	20241016	141100	6214819770	17830	17840	17840	17830	946
349	20241016	141000	6197949580	17840	17850	17850	17840	771
350	20241016	140900	6184194250	17850	17850	17850	17850	685
351	20241016	140800	6171967000	17850	17860	17870	17850	1395
352	20241016	140700	6147062290	17860	17860	17860	17860	261
353	20241016	140600	6142400830	17860	17860	17860	17860	318
354	20241016	140500	6136721350	17860	17860	17860	17850	664
355	20241016	140400	6124867190	17860	17870	17870	17860	269
356	20241016	140300	6120060840	17870	17880	17880	17870	508
357	20241016	140200	6110979590	17870	17860	17880	17860	741
358	20241016	140100	6097739520	17860	17860	17860	17860	76
359	20241016	140000	6096382160	17860	17860	17860	17860	331
360	20241016	135900	6090470500	17860	17870	17870	17860	2240
361	20241016	135800	6050463540	17870	17860	17870	17860	301
362	20241016	135700	6045085580	17860	17870	17870	17860	75
363	20241016	135600	6043745990	17870	17870	17870	17860	311
364	20241016	135500	6038190890	17870	17860	17870	17860	37
365	20241016	135400	6037529920	17860	17850	17860	17850	19
366	20241016	135300	6037190630	17850	17850	17850	17850	0
367	20241016	135200	6037190630	17850	17850	17860	17850	114
368	20241016	135100	6035155080	17860	17870	17890	17850	1242
369	20241016	135000	6012972760	17900	17890	17900	17880	789
370	20241016	134900	5998858980	17890	17890	17890	17890	199
371	20241016	134800	5995298870	17890	17890	17890	17890	118
372	20241016	134700	5993187850	17890	17890	17890	17880	327
373	20241016	134600	5987340550	17890	17880	17890	17880	20
374	20241016	134500	5986982880	17880	17890	17890	17880	272
375	20241016	134400	5982119510	17890	17880	17890	17880	91
376	20241016	134300	5980492320	17860	17860	17860	17860	160
377	20241016	134200	5977634720	17850	17850	17850	17850	440
378	20241016	134100	5969780720	17850	17850	17850	17850	53
379	20241016	134000	5968834670	17850	17870	17870	17850	1321
380	20241016	133900	5945244680	17870	17880	17880	17870	739
381	20241016	133800	5932036340	17890	17900	17900	17890	907
382	20241016	133700	5915809070	17910	17910	17940	17910	244
383	20241016	133600	5911438610	17900	17910	17910	17900	306
384	20241016	133500	5905959470	17910	17950	17950	17910	12
385	20241016	133400	5905744470	17950	17940	17950	17940	1034
386	20241016	133300	5887193010	17900	17920	17930	17900	2603
387	20241016	133200	5840556020	17920	17900	17920	17900	519
388	20241016	133100	5831256160	17920	17870	17920	17870	20
389	20241016	133000	5830898260	17870	17920	17920	17870	1059
390	20241016	132900	5811967770	17920	17870	17920	17870	269
391	20241016	132800	5807154990	17900	17870	17900	17870	589
392	20241016	132700	5796619410	17890	17940	17940	17870	4437
393	20241016	132600	5717159230	17950	17940	17960	17940	1553
394	20241016	132500	5689292940	17940	17950	17960	17940	1108
395	20241016	132400	5669406630	17950	17930	17950	17930	1623
396	20241016	132300	5640290260	17920	17930	17940	17910	4069
397	20241016	132200	5567377510	17920	17960	17960	17910	4835
398	20241016	132100	5480699400	17960	17930	17970	17920	7464
399	20241016	132000	5346733930	17930	17840	17930	17840	5175
400	20241016	131900	5254039240	17850	17860	17860	17850	483
401	20241016	131800	5245414890	17860	17860	17860	17860	11
402	20241016	131700	5245218430	17880	17880	17880	17880	200
403	20241016	131600	5241642430	17870	17870	17870	17870	96
404	20241016	131500	5239926910	17870	17850	17870	17850	6
405	20241016	131400	5239819790	17850	17860	17860	17850	609
406	20241016	131300	5228948820	17850	17840	17870	17840	24
407	20241016	131200	5228520400	17840	17840	17840	17840	21
408	20241016	131100	5228145760	17840	17830	17840	17820	1202
409	20241016	131000	5206708350	17820	17820	17820	17820	240
410	20241016	130900	5202431550	17830	17830	17840	17830	356
411	20241016	130800	5196083890	17830	17860	17860	17830	676
412	20241016	130700	5184022810	17860	17870	17870	17860	125
413	20241016	130600	5181789280	17870	17850	17870	17850	53
414	20241016	130500	5180842190	17840	17840	17840	17840	158
415	20241016	130400	5178023470	17860	17880	17880	17850	252
416	20241016	130300	5173520810	17880	17840	17880	17840	23
417	20241016	130200	5173110450	17820	17840	17840	17820	39
418	20241016	130100	5172415200	17830	17810	17840	17800	351
419	20241016	130000	5166166960	17810	17830	17840	17810	2464
420	20241016	125900	5122255500	17840	17890	17890	17840	2454
421	20241016	125800	5078427030	17900	17890	17900	17890	138
422	20241016	125700	5075957970	17890	17890	17890	17890	2
423	20241016	125600	5075922190	17890	17920	17920	17890	1006
424	20241016	125500	5057907190	17920	17920	17920	17920	300
425	20241016	125400	5052531190	17910	17940	17950	17910	289
426	20241016	125300	5047350840	17940	17930	17940	17930	263
427	20241016	125200	5042635240	17930	17930	17930	17930	3
428	20241016	125100	5042581450	17930	17930	17950	17930	406
429	20241016	125000	5035295870	17950	17940	17950	17930	337
430	20241016	124900	5029252380	17940	17940	17940	17940	140
431	20241016	124800	5026740780	17940	17940	17940	17940	311
432	20241016	124700	5021161440	17940	17940	17940	17940	30
433	20241016	124600	5020623240	17940	17950	17950	17940	639
434	20241016	124500	5009156400	17940	17940	17940	17940	10
435	20241016	124400	5008977000	17930	17930	17930	17930	125
436	20241016	124300	5006735750	17920	17930	17930	17920	112
437	20241016	124200	5004728590	17930	17920	17930	17920	192
438	20241016	124100	5001287510	17920	17930	17930	17920	422
439	20241016	124000	4993723650	17930	17920	17930	17920	501
440	20241016	123900	4984740730	17930	17930	17930	17930	121
441	20241016	123800	4982571200	17930	17940	17940	17930	115
442	20241016	123700	4980508600	17930	17940	17940	17930	283
443	20241016	123600	4975433610	17940	17960	17960	17940	1114
444	20241016	123500	4955426610	17960	17950	17960	17950	306
445	20241016	123400	4949933010	17950	17950	17950	17920	279
446	20241016	123300	4944925860	17950	17950	17950	17950	198
447	20241016	123200	4941371760	17950	17960	17960	17950	128
448	20241016	123100	4939072980	17960	17950	17960	17920	717
449	20241016	123000	4926212480	17950	17930	17950	17930	273
450	20241016	122900	4921312610	17930	17910	17960	17910	275
451	20241016	122800	4916382300	17900	17900	17900	17900	103
452	20241016	122700	4914538600	17900	17880	17930	17880	431
453	20241016	122600	4906828750	17880	17890	17900	17880	1787
454	20241016	122500	4874860270	17890	17900	17930	17890	1153
455	20241016	122400	4854222690	17900	17900	17900	17900	10
456	20241016	122300	4854043690	17940	17910	17940	17910	432
457	20241016	122200	4846303540	17910	17920	17950	17910	1468
458	20241016	122100	4820000510	17920	17940	17940	17920	139
459	20241016	122000	4817508250	17930	17930	17940	17930	103
460	20241016	121900	4815661090	17940	17940	17940	17930	28
461	20241016	121800	4815158970	17930	17930	17930	17930	10
462	20241016	121700	4814979670	17920	17930	17930	17920	147
463	20241016	121600	4812345420	17930	17930	17930	17920	689
464	20241016	121500	4799993290	17930	17950	17950	17930	2454
465	20241016	121400	4755957280	17950	17960	18000	17950	1121
466	20241016	121300	4735817150	18000	17970	18000	17960	2357
467	20241016	121200	4693465100	17970	17990	17990	17970	1087
468	20241016	121100	4673921420	17990	18000	18000	17990	809
469	20241016	121000	4659362450	18000	18000	18000	18000	15
470	20241016	120900	4659092450	18010	17980	18010	17980	57
471	20241016	120800	4658066250	17980	18000	18000	17980	19
472	20241016	120700	4657724600	18000	18000	18000	18000	100
473	20241016	120600	4655924600	18000	17980	18000	17980	210
474	20241016	120500	4652144800	17980	18000	18000	17980	92
475	20241016	120400	4650490000	18000	17990	18000	17990	883
476	20241016	120300	4634601000	17990	17990	17990	17990	140
477	20241016	120200	4632082400	17990	18000	18000	17990	29
478	20241016	120100	4631560450	18000	18000	18000	18000	226
479	20241016	120000	4627492450	17990	17990	17990	17990	120
480	20241016	115900	4625333650	18020	17980	18020	17980	26
481	20241016	115800	4624866130	18000	17990	18000	17990	160
482	20241016	115700	4621986140	18000	17990	18000	17980	138
483	20241016	115600	4619503630	17990	17980	17990	17970	1466
484	20241016	115500	4593158450	17980	17970	17980	17970	117
485	20241016	115400	4591055100	17970	17970	17980	17970	1012
486	20241016	115300	4572864170	17970	17970	17980	17970	1169
487	20241016	115200	4551857230	17980	17990	17990	17980	197
488	20241016	115100	4548315120	17980	17980	17980	17980	852
489	20241016	115000	4532996160	17990	18020	18020	17990	987
490	20241016	114900	4515221810	18020	18010	18020	18010	276
491	20241016	114800	4510248400	18010	18010	18010	18010	600
492	20241016	114700	4499442400	18000	18000	18000	18000	100
493	20241016	114600	4497642400	17990	18000	18000	17990	362
494	20241016	114500	4491128490	17990	17990	17990	17990	170
495	20241016	114400	4488070190	17990	17990	17990	17990	209
496	20241016	114300	4484310280	17990	18010	18010	17990	76
497	20241016	114200	4482941720	18010	18010	18010	18010	504
498	20241016	114100	4473864680	18010	18010	18010	18000	379
499	20241016	114000	4467042270	18000	17980	18000	17980	1497
500	20241016	113900	4440105320	17980	17980	17980	17980	812
501	20241016	113800	4425505560	17970	17980	17990	17970	393
502	20241016	113700	4418441660	17980	17980	17990	17980	144
503	20241016	113600	4415852210	17980	17980	17980	17980	167
504	20241016	113500	4412849550	17980	18000	18000	17980	1404
505	20241016	113400	4387601720	17990	18000	18000	17990	575
506	20241016	113300	4377257360	17990	17990	17990	17990	188
507	20241016	113200	4373875240	17990	18000	18000	17990	400
508	20241016	113100	4366677660	18000	18010	18010	18000	24
509	20241016	113000	4366245520	18010	18000	18020	18000	329
510	20241016	112900	4360323330	18000	18020	18020	18000	899
511	20241016	112800	4344136630	18010	18010	18020	18010	70
512	20241016	112700	4342875830	18010	18030	18030	18010	229
513	20241016	112600	4338749190	18010	18010	18020	18000	1867
514	20241016	112500	4305114200	18010	18030	18030	18010	721
515	20241016	112400	4292126280	18030	18030	18030	18030	66
516	20241016	112300	4290936300	18030	18040	18040	18030	119
517	20241016	112200	4288790560	18040	18020	18040	18020	1208
518	20241016	112100	4267003790	18030	18050	18050	18030	1073
519	20241016	112000	4247648420	18050	18060	18070	18050	171
520	20241016	111900	4244561260	18060	18050	18060	18050	102
521	20241016	111800	4242719200	18040	18040	18050	18040	928
522	20241016	111700	4225973130	18020	18020	18020	18020	39
523	20241016	111600	4225270350	18020	18020	18020	18020	391
524	20241016	111500	4218224530	18020	18030	18030	18020	278
525	20241016	111400	4213212840	18020	18020	18030	18020	163
526	20241016	111300	4210275550	18020	18010	18020	18000	267
527	20241016	111200	4205466320	18010	18000	18010	18000	75
528	20241016	111100	4204116020	18000	17990	18030	17980	180
529	20241016	111000	4200879050	17990	18030	18030	17990	4501
530	20241016	110900	4119837890	18030	18040	18050	18030	86
531	20241016	110800	4118286550	18030	18020	18030	18020	453
532	20241016	110700	4110121130	18020	18020	18020	18010	1247
533	20241016	110600	4087653250	18020	18020	18020	18020	913
534	20241016	110500	4071200990	18020	18040	18040	18020	640
535	20241016	110400	4059661530	18030	18040	18060	18030	618
536	20241016	110300	4048512380	18040	18070	18070	18040	285
537	20241016	110200	4043370080	18090	18100	18100	18040	1088
538	20241016	110100	4023725910	18110	18090	18110	18060	1447
539	20241016	110000	3997586840	18070	18100	18130	18070	757
540	20241016	105900	3983892670	18100	18080	18100	18080	1231
541	20241016	105800	3961624130	18080	18100	18110	18070	1460
542	20241016	105700	3935231670	18090	18090	18100	18070	2263
543	20241016	105600	3894303410	18090	18120	18120	18090	1313
544	20241016	105500	3870528530	18130	18110	18130	18110	414
545	20241016	105400	3863025980	18110	18100	18120	18100	878
546	20241016	105300	3847123910	18100	18130	18130	18100	2263
547	20241016	105200	3806119420	18130	18130	18130	18110	1999
548	20241016	105100	3769894410	18130	18150	18150	18120	499
549	20241016	105000	3760838850	18140	18120	18150	18100	956
550	20241016	104900	3743517770	18120	18150	18170	18120	3729
551	20241016	104800	3675844060	18150	18140	18160	18130	6084
552	20241016	104700	3565435080	18140	18140	18140	18100	2727
553	20241016	104600	3516031670	18140	18090	18140	18090	6367
554	20241016	104500	3400727960	18080	18070	18090	18070	2498
555	20241016	104400	3355558390	18070	18070	18100	18060	3801
556	20241016	104300	3286877930	18090	18100	18120	18070	3715
557	20241016	104200	3219657420	18120	18080	18120	18080	3992
558	20241016	104100	3147365530	18080	18110	18130	18050	3572
559	20241016	104000	3082710380	18110	18100	18140	18080	15823
560	20241016	103900	2796114970	18090	17940	18090	17930	37473
561	20241016	103800	2121162960	17940	17950	17950	17940	717
562	20241016	103700	2108294680	17950	17890	17950	17890	1142
563	20241016	103600	2087817230	17890	17840	17890	17840	63
564	20241016	103500	2086691130	17840	17840	17840	17840	0
565	20241016	103400	2086691130	17840	17840	17840	17840	600
566	20241016	103300	2075987130	17820	17810	17820	17810	214
567	20241016	103200	2072174660	17810	17820	17820	17810	1098
568	20241016	103100	2052612720	17820	17820	17820	17810	137
569	20241016	103000	2050172620	17820	17810	17820	17810	56
570	20241016	102900	2049174750	17820	17820	17820	17820	140
571	20241016	102800	2046679950	17820	17820	17820	17820	130
572	20241016	102700	2044363350	17820	17820	17820	17810	135
573	20241016	102600	2041958250	17820	17820	17830	17820	1512
574	20241016	102500	2015004410	17820	17830	17830	17820	281
575	20241016	102400	2009994900	17840	17850	17850	17830	301
576	20241016	102300	2004625560	17860	17880	17880	17850	631
577	20241016	102200	1993354440	17880	17910	17910	17880	2510
578	20241016	102100	1948419850	17920	17920	17920	17920	100
579	20241016	102000	1946627850	17930	17930	17930	17910	621
580	20241016	101900	1935497910	17920	17930	17930	17920	86
581	20241016	101800	1933956580	17930	17920	17930	17920	22
582	20241016	101700	1933562330	17920	17930	17930	17910	143
583	20241016	101600	1930999390	17920	17900	17920	17900	380
584	20241016	101500	1924195400	17900	17900	17900	17900	289
585	20241016	101400	1919022300	17900	17920	17920	17900	329
586	20241016	101300	1913130130	17920	17910	17920	17900	99
587	20241016	101200	1911356460	17900	17900	17910	17900	1072
588	20241016	101100	1892162660	17900	17900	17900	17900	215
589	20241016	101000	1888314160	17900	17890	17900	17880	855
590	20241016	100900	1873013710	17880	17890	17900	17880	101
591	20241016	100800	1871206610	17900	17890	17900	17890	101
592	20241016	100700	1869399640	17890	17900	17900	17880	56
593	20241016	100600	1868397630	17900	17900	17900	17900	223
594	20241016	100500	1864405930	17900	17910	17910	17880	704
595	20241016	100400	1851808670	17900	17910	17910	17900	28
596	20241016	100300	1851307310	17900	17910	17910	17900	4
597	20241016	100200	1851235700	17890	17870	17900	17860	364
598	20241016	100100	1844725880	17860	17880	17880	17860	326
599	20241016	100000	1838897280	17880	17900	17900	17880	144
600	20241016	095900	1836321450	17900	17880	17900	17880	128
601	20241016	095800	1834030350	17880	17880	17890	17880	217
602	20241016	095700	1830149670	17880	17880	17880	17820	778
603	20241016	095600	1816277960	17860	17850	17860	17830	498
604	20241016	095500	1807389490	17850	17850	17850	17830	160
605	20241016	095400	1804535490	17850	17840	17850	17830	2029
606	20241016	095300	1768355300	17840	17840	17840	17840	49
607	20241016	095200	1767481140	17840	17830	17840	17830	1205
608	20241016	095100	1745985860	17840	17840	17840	17830	1185
609	20241016	095000	1724846530	17850	17860	17860	17840	577
610	20241016	094900	1714547010	17860	17860	17860	17850	260
611	20241016	094800	1709904500	17860	17870	17870	17860	418
612	20241016	094700	1702437760	17870	17900	17900	17870	442
613	20241016	094600	1694534080	17880	17920	17920	17880	813
614	20241016	094500	1679982700	17930	17900	17930	17900	272
615	20241016	094400	1675109020	17900	17880	17900	17880	22
616	20241016	094300	1674715460	17860	17930	17930	17860	615
617	20241016	094200	1663695930	17930	17930	17940	17850	1319
618	20241016	094100	1640065590	17930	17900	17940	17900	1092
619	20241016	094000	1620507510	17850	17840	17850	17840	748
620	20241016	093900	1607163170	17900	17850	17900	17850	257
621	20241016	093800	1602565250	17840	17840	17860	17840	984
622	20241016	093700	1585010080	17860	17860	17860	17840	2695
623	20241016	093600	1536900070	17890	17950	17950	17860	3766
624	20241016	093500	1469533770	17950	17900	17960	17890	812
625	20241016	093400	1455001210	17910	17900	17980	17900	1431
626	20241016	093300	1429313380	17920	17980	17980	17900	3860
627	20241016	093200	1360107460	17980	17980	17990	17960	2336
628	20241016	093100	1318098680	17980	17990	17990	17950	3386
629	20241016	093000	1257289220	17990	18000	18010	17960	4168
630	20241016	092900	1182309450	18010	17950	18030	17940	12471
631	20241016	092800	957860350	17950	17910	17970	17910	4181
632	20241016	092700	882810400	17900	17840	17910	17840	6320
633	20241016	092600	769723620	17840	17820	17840	17820	350
634	20241016	092500	763482620	17820	17810	17840	17800	1098
635	20241016	092400	743921670	17820	17870	17870	17820	2226
636	20241016	092300	704220330	17870	17860	17870	17830	2877
637	20241016	092200	652847420	17860	17860	17860	17850	1421
638	20241016	092100	627479120	17860	17860	17890	17860	3788
639	20241016	092000	559770710	17860	17800	17860	17800	2568
640	20241016	091900	513974510	17800	17710	17820	17710	1502
641	20241016	091800	487285180	17720	17720	17720	17660	612
642	20241016	091700	476467830	17670	17680	17700	17670	2926
643	20241016	091600	424738420	17680	17690	17690	17670	809
644	20241016	091500	410438180	17690	17690	17690	17660	1504
645	20241016	091400	383849800	17690	17690	17700	17690	1505
646	20241016	091300	357224600	17720	17700	17720	17690	2094
647	20241016	091200	320174830	17720	17710	17720	17690	1179
648	20241016	091100	299308430	17710	17770	17770	17710	1158
649	20241016	091000	278731860	17770	17700	17770	17700	575
650	20241016	090900	268550430	17710	17730	17730	17710	1256
651	20241016	090800	246298190	17750	17770	17800	17750	686
652	20241016	090700	234113370	17770	17770	17800	17770	1035
653	20241016	090600	215721360	17780	17750	17800	17750	731
654	20241016	090500	202721990	17740	17660	17860	17660	3328
655	20241016	090400	143520260	17700	17650	17700	17640	571
656	20241016	090300	133434150	17640	17640	17730	17630	423
657	20241016	090200	125972290	17640	17610	17760	17610	2409
658	20241016	090100	83409590	17670	17610	17680	17600	360
659	20241016	090000	77071500	17600	17650	17790	17600	4368