KissMeData/095610/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	200600	1132895710	16850	16850	16850	16850	1275
3	20241017	200500	1132895710	16850	16850	16850	16850	0
4	20241017	200400	1132895710	16850	16850	16850	16850	0
5	20241017	200300	1132895710	16850	16850	16850	16850	0
6	20241017	200200	1132895710	16850	16850	16850	16850	0
7	20241017	200100	1132895710	16850	16850	16850	16850	0
8	20241017	200000	1132895710	16850	16850	16850	16850	0
9	20241017	195900	1132895710	16850	16850	16850	16850	0
10	20241017	195800	1132895710	16850	16850	16850	16850	0
11	20241017	195700	1132895710	16850	16850	16850	16850	0
12	20241017	195600	1132895710	16850	16850	16850	16850	0
13	20241017	195500	1132895710	16850	16850	16850	16850	0
14	20241017	195400	1132895710	16850	16850	16850	16850	0
15	20241017	195300	1132895710	16850	16850	16850	16850	0
16	20241017	195200	1132895710	16850	16850	16850	16850	0
17	20241017	195100	1132895710	16850	16850	16850	16850	0
18	20241017	195000	1132895710	16850	16850	16850	16850	0
19	20241017	194900	1132895710	16850	16850	16850	16850	0
20	20241017	194800	1132895710	16850	16850	16850	16850	0
21	20241017	194700	1132895710	16850	16850	16850	16850	0
22	20241017	194600	1132895710	16850	16850	16850	16850	0
23	20241017	194500	1132895710	16850	16850	16850	16850	0
24	20241017	194400	1132895710	16850	16850	16850	16850	0
25	20241017	194300	1132895710	16850	16850	16850	16850	0
26	20241017	194200	1132895710	16850	16850	16850	16850	0
27	20241017	194100	1132895710	16850	16850	16850	16850	0
28	20241017	194000	1132895710	16850	16850	16850	16850	0
29	20241017	193900	1132895710	16850	16850	16850	16850	0
30	20241017	193800	1132895710	16850	16850	16850	16850	0
31	20241017	193700	1132895710	16850	16850	16850	16850	0
32	20241017	193600	1132895710	16850	16850	16850	16850	1275
33	20241017	193500	1132895710	16850	16850	16850	16850	0
34	20241017	193400	1132895710	16850	16850	16850	16850	0
35	20241017	193300	1132895710	16850	16850	16850	16850	0
36	20241017	193200	1132895710	16850	16850	16850	16850	0
37	20241017	193100	1132895710	16850	16850	16850	16850	0
38	20241017	193000	1132895710	16850	16850	16850	16850	0
39	20241017	192900	1132895710	16850	16850	16850	16850	0
40	20241017	192800	1132895710	16850	16850	16850	16850	0
41	20241017	192700	1132895710	16850	16850	16850	16850	0
42	20241017	192600	1132895710	16850	16850	16850	16850	0
43	20241017	192500	1132895710	16850	16850	16850	16850	0
44	20241017	192400	1132895710	16850	16850	16850	16850	0
45	20241017	192300	1132895710	16850	16850	16850	16850	0
46	20241017	192200	1132895710	16850	16850	16850	16850	0
47	20241017	192100	1132895710	16850	16850	16850	16850	0
48	20241017	192000	1132895710	16850	16850	16850	16850	0
49	20241017	191900	1132895710	16850	16850	16850	16850	0
50	20241017	191800	1132895710	16850	16850	16850	16850	0
51	20241017	191700	1132895710	16850	16850	16850	16850	0
52	20241017	191600	1132895710	16850	16850	16850	16850	0
53	20241017	191500	1132895710	16850	16850	16850	16850	0
54	20241017	191400	1132895710	16850	16850	16850	16850	0
55	20241017	191300	1132895710	16850	16850	16850	16850	0
56	20241017	191200	1132895710	16850	16850	16850	16850	0
57	20241017	191100	1132895710	16850	16850	16850	16850	0
58	20241017	191000	1132895710	16850	16850	16850	16850	0
59	20241017	190900	1132895710	16850	16850	16850	16850	0
60	20241017	190800	1132895710	16850	16850	16850	16850	0
61	20241017	190700	1132895710	16850	16850	16850	16850	0
62	20241017	190600	1132895710	16850	16850	16850	16850	1275
63	20241017	190500	1132895710	16850	16850	16850	16850	0
64	20241017	190400	1132895710	16850	16850	16850	16850	0
65	20241017	190300	1132895710	16850	16850	16850	16850	0
66	20241017	190200	1132895710	16850	16850	16850	16850	0
67	20241017	190100	1132895710	16850	16850	16850	16850	0
68	20241017	190000	1132895710	16850	16850	16850	16850	0
69	20241017	185900	1132895710	16850	16850	16850	16850	0
70	20241017	185800	1132895710	16850	16850	16850	16850	0
71	20241017	185700	1132895710	16850	16850	16850	16850	0
72	20241017	185600	1132895710	16850	16850	16850	16850	0
73	20241017	185500	1132895710	16850	16850	16850	16850	0
74	20241017	185400	1132895710	16850	16850	16850	16850	0
75	20241017	185300	1132895710	16850	16850	16850	16850	0
76	20241017	185200	1132895710	16850	16850	16850	16850	0
77	20241017	185100	1132895710	16850	16850	16850	16850	0
78	20241017	185000	1132895710	16850	16850	16850	16850	0
79	20241017	184900	1132895710	16850	16850	16850	16850	0
80	20241017	184800	1132895710	16850	16850	16850	16850	0
81	20241017	184700	1132895710	16850	16850	16850	16850	0
82	20241017	184600	1132895710	16850	16850	16850	16850	0
83	20241017	184500	1132895710	16850	16850	16850	16850	0
84	20241017	184400	1132895710	16850	16850	16850	16850	0
85	20241017	184300	1132895710	16850	16850	16850	16850	0
86	20241017	184200	1132895710	16850	16850	16850	16850	0
87	20241017	184100	1132895710	16850	16850	16850	16850	0
88	20241017	184000	1132895710	16850	16850	16850	16850	0
89	20241017	183900	1132895710	16850	16850	16850	16850	0
90	20241017	183800	1132895710	16850	16850	16850	16850	0
91	20241017	183700	1132895710	16850	16850	16850	16850	0
92	20241017	183600	1132895710	16850	16850	16850	16850	1275
93	20241017	183500	1132895710	16850	16850	16850	16850	0
94	20241017	183400	1132895710	16850	16850	16850	16850	0
95	20241017	183300	1132895710	16850	16850	16850	16850	0
96	20241017	183200	1132895710	16850	16850	16850	16850	0
97	20241017	183100	1132895710	16850	16850	16850	16850	0
98	20241017	183000	1132895710	16850	16850	16850	16850	0
99	20241017	182900	1132895710	16850	16850	16850	16850	0
100	20241017	182800	1132895710	16850	16850	16850	16850	0
101	20241017	182700	1132895710	16850	16850	16850	16850	0
102	20241017	182600	1132895710	16850	16850	16850	16850	0
103	20241017	182500	1132895710	16850	16850	16850	16850	0
104	20241017	182400	1132895710	16850	16850	16850	16850	0
105	20241017	182300	1132895710	16850	16850	16850	16850	0
106	20241017	182200	1132895710	16850	16850	16850	16850	0
107	20241017	182100	1132895710	16850	16850	16850	16850	0
108	20241017	182000	1132895710	16850	16850	16850	16850	0
109	20241017	181900	1132895710	16850	16850	16850	16850	0
110	20241017	181800	1132895710	16850	16850	16850	16850	0
111	20241017	181700	1132895710	16850	16850	16850	16850	0
112	20241017	181600	1132895710	16850	16850	16850	16850	0
113	20241017	181500	1132895710	16850	16850	16850	16850	0
114	20241017	181400	1132895710	16850	16850	16850	16850	0
115	20241017	181300	1132895710	16850	16850	16850	16850	0
116	20241017	181200	1132895710	16850	16850	16850	16850	0
117	20241017	181100	1132895710	16850	16850	16850	16850	0
118	20241017	181000	1132895710	16850	16850	16850	16850	0
119	20241017	180900	1132895710	16850	16850	16850	16850	0
120	20241017	180800	1132895710	16850	16850	16850	16850	0
121	20241017	180700	1132895710	16850	16850	16850	16850	0
122	20241017	180600	1132895710	16850	16850	16850	16850	1275
123	20241017	180500	1132895710	16850	16850	16850	16850	0
124	20241017	180400	1132895710	16850	16850	16850	16850	0
125	20241017	180300	1132895710	16850	16850	16850	16850	0
126	20241017	180200	1132895710	16850	16850	16850	16850	0
127	20241017	180100	1132895710	16850	16850	16850	16850	0
128	20241017	180000	1132895710	16850	16850	16850	16850	0
129	20241017	175900	1132895710	16850	16850	16850	16850	0
130	20241017	175800	1132895710	16850	16850	16850	16850	0
131	20241017	175700	1132895710	16850	16850	16850	16850	0
132	20241017	175600	1132895710	16850	16850	16850	16850	0
133	20241017	175500	1132895710	16850	16850	16850	16850	0
134	20241017	175400	1132895710	16850	16850	16850	16850	0
135	20241017	175300	1132895710	16850	16850	16850	16850	0
136	20241017	175200	1132895710	16850	16850	16850	16850	0
137	20241017	175100	1132895710	16850	16850	16850	16850	0
138	20241017	175000	1132895710	16850	16850	16850	16850	0
139	20241017	174900	1132895710	16850	16850	16850	16850	0
140	20241017	174800	1132895710	16850	16850	16850	16850	0
141	20241017	174700	1132895710	16850	16850	16850	16850	0
142	20241017	174600	1132895710	16850	16850	16850	16850	0
143	20241017	174500	1132895710	16850	16850	16850	16850	0
144	20241017	174400	1132895710	16850	16850	16850	16850	0
145	20241017	174300	1132895710	16850	16850	16850	16850	0
146	20241017	174200	1132895710	16850	16850	16850	16850	0
147	20241017	174100	1132895710	16850	16850	16850	16850	0
148	20241017	174000	1132895710	16850	16850	16850	16850	0
149	20241017	173900	1132895710	16850	16850	16850	16850	0
150	20241017	173800	1132895710	16850	16850	16850	16850	0
151	20241017	173700	1132895710	16850	16850	16850	16850	0
152	20241017	173600	1132895710	16850	16850	16850	16850	1275
153	20241017	173500	1132895710	16850	16850	16850	16850	0
154	20241017	173400	1132895710	16850	16850	16850	16850	0
155	20241017	173300	1132895710	16850	16850	16850	16850	0
156	20241017	173200	1132895710	16850	16850	16850	16850	0
157	20241017	173100	1132895710	16850	16850	16850	16850	0
158	20241017	173000	1132895710	16850	16850	16850	16850	0
159	20241017	172900	1132895710	16850	16850	16850	16850	0
160	20241017	172800	1132895710	16850	16850	16850	16850	0
161	20241017	172700	1132895710	16850	16850	16850	16850	0
162	20241017	172600	1132895710	16850	16850	16850	16850	0
163	20241017	172500	1132895710	16850	16850	16850	16850	0
164	20241017	172400	1132895710	16850	16850	16850	16850	0
165	20241017	172300	1132895710	16850	16850	16850	16850	0
166	20241017	172200	1132895710	16850	16850	16850	16850	0
167	20241017	172100	1132895710	16850	16850	16850	16850	0
168	20241017	172000	1132895710	16850	16850	16850	16850	0
169	20241017	171900	1132895710	16850	16850	16850	16850	0
170	20241017	171800	1132895710	16850	16850	16850	16850	0
171	20241017	171700	1132895710	16850	16850	16850	16850	0
172	20241017	171600	1132895710	16850	16850	16850	16850	0
173	20241017	171500	1132895710	16850	16850	16850	16850	0
174	20241017	171400	1132895710	16850	16850	16850	16850	0
175	20241017	171300	1132895710	16850	16850	16850	16850	0
176	20241017	171200	1132895710	16850	16850	16850	16850	0
177	20241017	171100	1132895710	16850	16850	16850	16850	0
178	20241017	171000	1132895710	16850	16850	16850	16850	0
179	20241017	170900	1132895710	16850	16850	16850	16850	0
180	20241017	170800	1132895710	16850	16850	16850	16850	0
181	20241017	170700	1132895710	16850	16850	16850	16850	0
182	20241017	170600	1132895710	16850	16850	16850	16850	1275
183	20241017	170500	1132895710	16850	16850	16850	16850	0
184	20241017	170400	1132895710	16850	16850	16850	16850	0
185	20241017	170300	1132895710	16850	16850	16850	16850	0
186	20241017	170200	1132895710	16850	16850	16850	16850	0
187	20241017	170100	1132895710	16850	16850	16850	16850	0
188	20241017	170000	1132895710	16850	16850	16850	16850	0
189	20241017	165900	1132895710	16850	16850	16850	16850	0
190	20241017	165800	1132895710	16850	16850	16850	16850	0
191	20241017	165700	1132895710	16850	16850	16850	16850	0
192	20241017	165600	1132895710	16850	16850	16850	16850	0
193	20241017	165500	1132895710	16850	16850	16850	16850	0
194	20241017	165400	1132895710	16850	16850	16850	16850	0
195	20241017	165300	1132895710	16850	16850	16850	16850	0
196	20241017	165200	1132895710	16850	16850	16850	16850	0
197	20241017	165100	1132895710	16850	16850	16850	16850	0
198	20241017	165000	1132895710	16850	16850	16850	16850	0
199	20241017	164900	1132895710	16850	16850	16850	16850	0
200	20241017	164800	1132895710	16850	16850	16850	16850	0
201	20241017	164700	1132895710	16850	16850	16850	16850	0
202	20241017	164600	1132895710	16850	16850	16850	16850	0
203	20241017	164500	1132895710	16850	16850	16850	16850	0
204	20241017	164400	1132895710	16850	16850	16850	16850	0
205	20241017	164300	1132895710	16850	16850	16850	16850	0
206	20241017	164200	1132895710	16850	16850	16850	16850	0
207	20241017	164100	1132895710	16850	16850	16850	16850	0
208	20241017	164000	1132895710	16850	16850	16850	16850	0
209	20241017	163900	1132895710	16850	16850	16850	16850	0
210	20241017	163800	1132895710	16850	16850	16850	16850	0
211	20241017	163700	1132895710	16850	16850	16850	16850	0
212	20241017	163600	1132895710	16850	16850	16850	16850	1275
213	20241017	163500	1132895710	16850	16850	16850	16850	0
214	20241017	163400	1132895710	16850	16850	16850	16850	0
215	20241017	163300	1132895710	16850	16850	16850	16850	0
216	20241017	163200	1132895710	16850	16850	16850	16850	0
217	20241017	163100	1132895710	16850	16850	16850	16850	0
218	20241017	163000	1132895710	16850	16850	16850	16850	0
219	20241017	162900	1132895710	16850	16850	16850	16850	0
220	20241017	162800	1132895710	16850	16850	16850	16850	0
221	20241017	162700	1132895710	16850	16850	16850	16850	0
222	20241017	162600	1132895710	16850	16850	16850	16850	0
223	20241017	162500	1132895710	16850	16850	16850	16850	0
224	20241017	162400	1132895710	16850	16850	16850	16850	0
225	20241017	162300	1132895710	16850	16850	16850	16850	0
226	20241017	162200	1132895710	16850	16850	16850	16850	0
227	20241017	162100	1132895710	16850	16850	16850	16850	0
228	20241017	162000	1132895710	16850	16850	16850	16850	0
229	20241017	161900	1132895710	16850	16850	16850	16850	0
230	20241017	161800	1132895710	16850	16850	16850	16850	0
231	20241017	161700	1132895710	16850	16850	16850	16850	0
232	20241017	161600	1132895710	16850	16850	16850	16850	0
233	20241017	161500	1132895710	16850	16850	16850	16850	0
234	20241017	161400	1132895710	16850	16850	16850	16850	0
235	20241017	161300	1132895710	16850	16850	16850	16850	0
236	20241017	161200	1132895710	16850	16850	16850	16850	0
237	20241017	161100	1132895710	16850	16850	16850	16850	0
238	20241017	161000	1132895710	16850	16850	16850	16850	0
239	20241017	160900	1132895710	16850	16850	16850	16850	0
240	20241017	160800	1132895710	16850	16850	16850	16850	0
241	20241017	160700	1132895710	16850	16850	16850	16850	0
242	20241017	160600	1132895710	16850	16850	16850	16850	1275
243	20241017	160500	1132895710	16850	16850	16850	16850	0
244	20241017	160400	1132895710	16850	16850	16850	16850	0
245	20241017	160300	1132895710	16850	16850	16850	16850	0
246	20241017	160200	1132895710	16850	16850	16850	16850	0
247	20241017	160100	1132895710	16850	16850	16850	16850	0
248	20241017	160000	1132895710	16850	16850	16850	16850	0
249	20241017	155900	1132895710	16850	16850	16850	16850	0
250	20241017	155800	1132895710	16850	16850	16850	16850	0
251	20241017	155700	1132895710	16850	16850	16850	16850	0
252	20241017	155600	1132895710	16850	16850	16850	16850	0
253	20241017	155500	1132895710	16850	16850	16850	16850	0
254	20241017	155400	1132895710	16850	16850	16850	16850	0
255	20241017	155300	1132895710	16850	16850	16850	16850	0
256	20241017	155200	1132895710	16850	16850	16850	16850	0
257	20241017	155100	1132895710	16850	16850	16850	16850	0
258	20241017	155000	1132895710	16850	16850	16850	16850	0
259	20241017	154900	1132895710	16850	16850	16850	16850	0
260	20241017	154800	1132895710	16850	16850	16850	16850	0
261	20241017	154700	1132895710	16850	16850	16850	16850	0
262	20241017	154600	1132895710	16850	16850	16850	16850	0
263	20241017	154500	1132895710	16850	16850	16850	16850	0
264	20241017	154400	1132895710	16850	16850	16850	16850	0
265	20241017	154300	1132895710	16850	16850	16850	16850	0
266	20241017	154200	1132895710	16850	16850	16850	16850	0
267	20241017	154100	1132895710	16850	16850	16850	16850	0
268	20241017	154000	1132895710	16850	16850	16850	16850	0
269	20241017	153900	1132895710	16850	16850	16850	16850	0
270	20241017	153800	1132895710	16850	16850	16850	16850	0
271	20241017	153700	1132895710	16850	16850	16850	16850	0
272	20241017	153600	1132895710	16850	16850	16850	16850	1275
273	20241017	153500	1132895710	16850	16850	16850	16850	0
274	20241017	153400	1132895710	16850	16850	16850	16850	0
275	20241017	153300	1132895710	16850	16850	16850	16850	0
276	20241017	153200	1132895710	16850	16850	16850	16850	0
277	20241017	153100	1132895710	16850	16850	16850	16850	0
278	20241017	153000	1132895710	16850	16850	16850	16850	1275
279	20241017	152900	1111411960	16870	16870	16870	16870	0
280	20241017	152800	1111411960	16870	16870	16870	16870	0
281	20241017	152700	1111411960	16870	16870	16870	16870	0
282	20241017	152600	1111411960	16870	16870	16870	16870	0
283	20241017	152500	1111411960	16870	16870	16870	16870	0
284	20241017	152400	1111411960	16870	16870	16870	16870	0
285	20241017	152300	1111411960	16870	16870	16870	16870	0
286	20241017	152200	1111411960	16870	16870	16870	16870	0
287	20241017	152100	1111411960	16870	16870	16870	16870	0
288	20241017	152000	1111411960	16870	16870	16870	16870	0
289	20241017	151900	1111411960	16870	16880	16880	16840	80
290	20241017	151800	1110062570	16880	16840	16880	16840	71
291	20241017	151700	1108864470	16860	16850	16860	16850	95
292	20241017	151600	1107263690	16860	16870	16870	16860	102
293	20241017	151500	1105543820	16860	16860	16870	16860	151
294	20241017	151400	1102996730	16860	16870	16870	16860	455
295	20241017	151300	1095321220	16870	16870	16870	16860	203
296	20241017	151200	1091896620	16870	16860	16890	16860	392
297	20241017	151100	1085280930	16860	16840	16860	16840	21
298	20241017	151000	1084926900	16850	16820	16860	16820	166
299	20241017	150900	1082130800	16820	16820	16820	16820	1
300	20241017	150800	1082113980	16830	16820	16830	16820	20
301	20241017	150700	1081777570	16830	16830	16830	16830	155
302	20241017	150600	1079168920	16830	16850	16850	16830	97
303	20241017	150500	1077535300	16850	16850	16850	16840	94
304	20241017	150400	1075951450	16860	16870	16870	16860	195
305	20241017	150300	1072663530	16880	16880	16880	16870	56
306	20241017	150200	1071718480	16890	16890	16890	16890	36
307	20241017	150100	1071110440	16890	16890	16890	16890	52
308	20241017	150000	1070232160	16900	16910	16910	16900	170
309	20241017	145900	1067359150	16910	16900	16910	16900	202
310	20241017	145800	1063945050	16900	16880	16900	16870	317
311	20241017	145700	1058594020	16880	16880	16880	16880	24
312	20241017	145600	1058188900	16870	16870	16870	16870	161
313	20241017	145500	1055472830	16870	16870	16870	16870	47
314	20241017	145400	1054679940	16870	16870	16870	16870	16
315	20241017	145300	1054410020	16870	16870	16870	16860	10
316	20241017	145200	1054241340	16860	16860	16860	16860	0
317	20241017	145100	1054241340	16860	16860	16860	16860	85
318	20241017	145000	1052808240	16860	16860	16860	16860	0
319	20241017	144900	1052808240	16860	16860	16860	16860	26
320	20241017	144800	1052369880	16870	16870	16870	16870	132
321	20241017	144700	1050143040	16870	16850	16870	16850	605
322	20241017	144600	1039948080	16850	16850	16850	16850	1
323	20241017	144500	1039931230	16850	16850	16850	16850	0
324	20241017	144400	1039931230	16850	16850	16850	16850	67
325	20241017	144300	1038802280	16850	16850	16850	16850	1
326	20241017	144200	1038785430	16870	16860	16870	16850	15
327	20241017	144100	1038532450	16850	16840	16850	16840	17
328	20241017	144000	1038246160	16860	16840	16860	16840	570
329	20241017	143900	1028639190	16840	16840	16840	16840	100
330	20241017	143800	1026955190	16840	16840	16840	16840	37
331	20241017	143700	1026332110	16850	16850	16850	16850	8
332	20241017	143600	1026197310	16860	16840	16860	16840	300
333	20241017	143500	1021141450	16830	16830	16830	16810	531
334	20241017	143400	1012212360	16840	16790	16860	16790	3338
335	20241017	143300	956100620	16790	16780	16790	16760	469
336	20241017	143200	948230890	16770	16760	16780	16760	164
337	20241017	143100	945479590	16770	16750	16770	16750	48
338	20241017	143000	944674670	16750	16760	16760	16750	21
339	20241017	142900	944322910	16770	16760	16770	16750	479
340	20241017	142800	936291400	16760	16760	16760	16760	236
341	20241017	142700	932336040	16760	16770	16770	16760	81
342	20241017	142600	930978470	16770	16770	16770	16770	0
343	20241017	142500	930978470	16770	16770	16770	16770	1
344	20241017	142400	930961700	16770	16770	16770	16760	5
345	20241017	142300	930877880	16770	16770	16770	16770	7
346	20241017	142200	930760490	16760	16760	16760	16760	0
347	20241017	142100	930760490	16760	16760	16770	16750	138
348	20241017	142000	928447710	16770	16770	16770	16770	2
349	20241017	141900	928414170	16770	16770	16770	16770	52
350	20241017	141800	927542130	16770	16770	16780	16770	73
351	20241017	141700	926317910	16760	16770	16770	16760	55
352	20241017	141600	925395570	16770	16770	16770	16770	1
353	20241017	141500	925378800	16770	16770	16770	16770	0
354	20241017	141400	925378800	16770	16770	16770	16770	0
355	20241017	141300	925378800	16770	16780	16780	16770	114
356	20241017	141200	923466880	16780	16780	16780	16780	13
357	20241017	141100	923248740	16780	16780	16780	16780	16
358	20241017	141000	922980260	16780	16770	16780	16770	12
359	20241017	140900	922779000	16780	16780	16780	16780	25
360	20241017	140800	922359500	16780	16780	16780	16780	13
361	20241017	140700	922141360	16780	16780	16780	16780	56
362	20241017	140600	921201680	16790	16790	16790	16790	14
363	20241017	140500	920966620	16780	16780	16780	16780	64
364	20241017	140400	919892700	16780	16780	16780	16780	15
365	20241017	140300	919641000	16780	16780	16780	16780	34
366	20241017	140200	919070480	16780	16780	16780	16780	12
367	20241017	140100	918869120	16780	16780	16780	16770	168
368	20241017	140000	916050190	16770	16770	16780	16760	19
369	20241017	135900	915731430	16760	16770	16780	16760	55
370	20241017	135800	914808950	16770	16770	16770	16770	7
371	20241017	135700	914691560	16770	16770	16770	16770	17
372	20241017	135600	914406470	16770	16760	16770	16760	53
373	20241017	135500	913517710	16770	16770	16770	16770	78
374	20241017	135400	912209650	16770	16770	16770	16770	14
375	20241017	135300	911974870	16770	16770	16770	16770	130
376	20241017	135200	909794770	16770	16770	16770	16770	10
377	20241017	135100	909627070	16770	16760	16770	16760	93
378	20241017	135000	908068370	16770	16770	16770	16760	62
379	20241017	134900	907028780	16770	16770	16770	16770	1
380	20241017	134800	907012010	16760	16770	16780	16760	610
381	20241017	134700	896787440	16770	16790	16790	16770	151
382	20241017	134600	894253890	16790	16790	16790	16790	88
383	20241017	134500	892776370	16790	16790	16790	16790	24
384	20241017	134400	892373410	16790	16790	16790	16790	18
385	20241017	134300	892071190	16790	16790	16790	16790	18
386	20241017	134200	891768970	16790	16780	16790	16780	29
387	20241017	134100	891282080	16780	16780	16780	16780	0
388	20241017	134000	891282080	16780	16770	16780	16770	4
389	20241017	133900	891214970	16770	16760	16770	16760	54
390	20241017	133800	890309800	16770	16760	16770	16760	103
391	20241017	133700	888582670	16770	16770	16770	16770	37
392	20241017	133600	887962180	16770	16770	16770	16770	60
393	20241017	133500	886955980	16770	16770	16770	16770	27
394	20241017	133400	886503190	16760	16760	16760	16760	0
395	20241017	133300	886503190	16760	16760	16760	16760	40
396	20241017	133200	885832790	16760	16760	16760	16760	23
397	20241017	133100	885447310	16770	16750	16770	16750	41
398	20241017	133000	884760150	16750	16750	16750	16750	114
399	20241017	132900	882850650	16750	16750	16750	16750	57
400	20241017	132800	881895900	16750	16750	16750	16750	39
401	20241017	132700	881242650	16750	16750	16750	16750	52
402	20241017	132600	880371650	16750	16750	16750	16750	36
403	20241017	132500	879768650	16750	16750	16750	16750	50
404	20241017	132400	878931150	16760	16760	16760	16760	1
405	20241017	132300	878914390	16760	16750	16760	16750	222
406	20241017	132200	875193680	16750	16750	16750	16750	0
407	20241017	132100	875193680	16750	16750	16750	16750	1
408	20241017	132000	875176930	16750	16750	16760	16740	11
409	20241017	131900	874992730	16750	16750	16750	16750	0
410	20241017	131800	874992730	16750	16750	16750	16750	2
411	20241017	131700	874959230	16740	16740	16740	16740	0
412	20241017	131600	874959230	16740	16740	16760	16740	3
413	20241017	131500	874908990	16740	16740	16740	16740	1
414	20241017	131400	874892250	16730	16730	16730	16730	0
415	20241017	131300	874892250	16730	16740	16740	16730	30
416	20241017	131200	874390340	16760	16750	16760	16740	45
417	20241017	131100	873636900	16750	16750	16750	16750	93
418	20241017	131000	872079150	16760	16760	16760	16760	1
419	20241017	130900	872062390	16750	16760	16760	16750	47
420	20241017	130800	871274700	16770	16770	16770	16770	52
421	20241017	130700	870402660	16770	16770	16770	16770	1
422	20241017	130600	870385890	16770	16770	16770	16770	121
423	20241017	130500	868356720	16780	16780	16780	16780	0
424	20241017	130400	868356720	16780	16780	16780	16780	0
425	20241017	130300	868356720	16780	16780	16780	16780	0
426	20241017	130200	868356720	16780	16780	16780	16780	0
427	20241017	130100	868356720	16780	16770	16780	16770	24
428	20241017	130000	867954200	16770	16770	16770	16770	1
429	20241017	125900	867937430	16780	16780	16780	16780	0
430	20241017	125800	867937430	16780	16780	16780	16780	1
431	20241017	125700	867920650	16780	16780	16780	16780	0
432	20241017	125600	867920650	16780	16780	16780	16780	0
433	20241017	125500	867920650	16780	16780	16780	16780	7
434	20241017	125400	867803190	16780	16780	16780	16780	0
435	20241017	125300	867803190	16780	16780	16780	16780	93
436	20241017	125200	866242650	16780	16780	16780	16780	1
437	20241017	125100	866225870	16790	16790	16790	16790	33
438	20241017	125000	865671800	16800	16800	16800	16800	0
439	20241017	124900	865671800	16800	16790	16800	16790	2
440	20241017	124800	865638210	16790	16790	16790	16790	0
441	20241017	124700	865638210	16790	16790	16790	16790	41
442	20241017	124600	864949820	16800	16800	16800	16800	0
443	20241017	124500	864949820	16800	16800	16800	16800	1
444	20241017	124400	864933020	16790	16790	16790	16790	2
445	20241017	124300	864899440	16790	16790	16790	16790	0
446	20241017	124200	864899440	16790	16780	16790	16780	50
447	20241017	124100	864060080	16800	16800	16800	16800	0
448	20241017	124000	864060080	16800	16790	16800	16790	7
449	20241017	123900	863942490	16790	16790	16790	16790	19
450	20241017	123800	863623480	16790	16790	16790	16790	13
451	20241017	123700	863405210	16790	16790	16790	16790	0
452	20241017	123600	863405210	16790	16790	16790	16790	33
453	20241017	123500	862851140	16800	16800	16800	16800	0
454	20241017	123400	862851140	16800	16790	16800	16790	3
455	20241017	123300	862800750	16790	16790	16800	16790	6
456	20241017	123200	862700000	16780	16790	16800	16780	97
457	20241017	123100	861071380	16790	16790	16790	16790	149
458	20241017	123000	858569670	16790	16790	16790	16790	19
459	20241017	122900	858250660	16790	16790	16790	16790	17
460	20241017	122800	857965230	16790	16790	16790	16790	16
461	20241017	122700	857696590	16790	16780	16790	16780	27
462	20241017	122600	857243270	16780	16780	16780	16780	0
463	20241017	122500	857243270	16780	16770	16790	16770	3
464	20241017	122400	857192930	16770	16760	16770	16760	4
465	20241017	122300	857125860	16760	16760	16760	16760	0
466	20241017	122200	857125860	16760	16760	16770	16760	3
467	20241017	122100	857075570	16760	16760	16760	16760	1
468	20241017	122000	857058810	16770	16750	16770	16750	225
469	20241017	121900	853290040	16740	16750	16750	16740	22
470	20241017	121800	852921640	16750	16750	16750	16750	8
471	20241017	121700	852787640	16750	16760	16760	16750	44
472	20241017	121600	852050520	16760	16770	16770	16760	39
473	20241017	121500	851396740	16770	16770	16770	16770	7
474	20241017	121400	851279350	16760	16760	16760	16760	0
475	20241017	121300	851279350	16760	16790	16790	16760	52
476	20241017	121200	850406890	16790	16790	16790	16790	23
477	20241017	121100	850020720	16790	16790	16790	16790	6
478	20241017	121000	849919980	16790	16790	16790	16790	8
479	20241017	120900	849785660	16790	16780	16790	16780	3
480	20241017	120800	849735310	16780	16780	16780	16780	11
481	20241017	120700	849550730	16770	16770	16770	16770	0
482	20241017	120600	849550730	16770	16770	16770	16770	3
483	20241017	120500	849500420	16770	16770	16770	16770	0
484	20241017	120400	849500420	16770	16750	16770	16750	83
485	20241017	120300	848109340	16750	16750	16750	16750	0
486	20241017	120200	848109340	16750	16750	16750	16750	1
487	20241017	120100	848092590	16750	16750	16750	16750	53
488	20241017	120000	847204840	16750	16750	16750	16750	25
489	20241017	115900	846786090	16750	16740	16750	16740	13
490	20241017	115800	846568460	16740	16740	16750	16740	90
491	20241017	115700	845060990	16740	16730	16740	16730	86
492	20241017	115600	843621360	16730	16730	16730	16730	1
493	20241017	115500	843604630	16740	16720	16740	16720	33
494	20241017	115400	843052840	16720	16720	16720	16720	1
495	20241017	115300	843036120	16720	16720	16720	16720	17
496	20241017	115200	842751880	16710	16700	16710	16700	230
497	20241017	115100	838910740	16710	16710	16710	16700	310
498	20241017	115000	833733510	16720	16710	16720	16710	3
499	20241017	114900	833683370	16710	16720	16720	16710	29
500	20241017	114800	833198760	16720	16710	16720	16710	3
501	20241017	114700	833148610	16710	16700	16720	16700	205
502	20241017	114600	829725060	16700	16700	16700	16700	63
503	20241017	114500	828672960	16700	16700	16700	16700	18
504	20241017	114400	828372360	16700	16700	16700	16700	0
505	20241017	114300	828372360	16700	16700	16700	16700	2
506	20241017	114200	828338960	16700	16700	16700	16700	36
507	20241017	114100	827737760	16700	16740	16740	16690	9820
508	20241017	114000	663400690	16750	16740	16760	16740	19
509	20241017	113900	663082570	16740	16750	16750	16740	36
510	20241017	113800	662479860	16750	16770	16770	16750	575
511	20241017	113700	652844470	16770	16770	16780	16770	1052
512	20241017	113600	635202410	16770	16790	16790	16760	371
513	20241017	113500	628977930	16790	16790	16790	16790	28
514	20241017	113400	628507810	16790	16790	16800	16790	34
515	20241017	113300	627936880	16800	16760	16800	16760	50
516	20241017	113200	627097810	16780	16760	16780	16760	134
517	20241017	113100	624849870	16780	16760	16780	16760	74
518	20241017	113000	623608720	16770	16770	16770	16770	0
519	20241017	112900	623608720	16770	16770	16780	16770	35
520	20241017	112800	623021470	16780	16770	16780	16770	43
521	20241017	112700	622299950	16780	16780	16780	16780	0
522	20241017	112600	622299950	16780	16760	16780	16760	22
523	20241017	112500	621930840	16760	16760	16760	16760	2
524	20241017	112400	621897320	16760	16760	16760	16760	1
525	20241017	112300	621880560	16760	16800	16810	16760	2040
526	20241017	112200	587665120	16810	16810	16810	16810	19
527	20241017	112100	587345730	16810	16800	16810	16800	61
528	20241017	112000	586320620	16810	16810	16810	16810	20
529	20241017	111900	585984420	16810	16810	16810	16810	39
530	20241017	111800	585328830	16810	16810	16810	16800	24
531	20241017	111700	584925430	16810	16810	16810	16810	19
532	20241017	111600	584606040	16810	16810	16810	16810	26
533	20241017	111500	584168980	16810	16810	16810	16810	15
534	20241017	111400	583916830	16810	16820	16820	16810	50
535	20241017	111300	583076320	16810	16810	16810	16810	9
536	20241017	111200	582925030	16810	16810	16810	16810	1
537	20241017	111100	582908220	16800	16800	16800	16800	78
538	20241017	111000	581597820	16800	16800	16800	16800	0
539	20241017	110900	581597820	16800	16790	16800	16790	7
540	20241017	110800	581480270	16780	16770	16800	16770	268
541	20241017	110700	576984980	16770	16770	16770	16770	0
542	20241017	110600	576984980	16770	16770	16770	16770	16
543	20241017	110500	576716660	16780	16790	16790	16780	82
544	20241017	110400	575340590	16790	16790	16790	16790	11
545	20241017	110300	575155900	16790	16790	16790	16790	24
546	20241017	110200	574752940	16790	16790	16790	16790	11
547	20241017	110100	574568250	16790	16790	16790	16790	0
548	20241017	110000	574568250	16790	16790	16790	16790	11
549	20241017	105900	574383560	16790	16770	16800	16770	64
550	20241017	105800	573309330	16800	16770	16800	16770	5
551	20241017	105700	573225390	16800	16760	16800	16760	33
552	20241017	105600	572671900	16750	16750	16770	16750	75
553	20241017	105500	571414730	16750	16750	16760	16750	3
554	20241017	105400	571364470	16750	16750	16760	16750	83
555	20241017	105300	569973920	16750	16750	16750	16750	10
556	20241017	105200	569806420	16760	16760	16760	16750	85
557	20241017	105100	568382320	16760	16760	16770	16760	71
558	20241017	105000	567192170	16770	16760	16770	16760	4
559	20241017	104900	567125120	16750	16750	16750	16740	102
560	20241017	104800	565417160	16750	16740	16750	16740	438
561	20241017	104700	558084640	16750	16750	16750	16750	25
562	20241017	104600	557665890	16750	16750	16750	16750	40
563	20241017	104500	556995890	16760	16740	16760	16740	19
564	20241017	104400	556677630	16760	16760	16760	16750	62
565	20241017	104300	555638960	16770	16760	16770	16760	34
566	20241017	104200	555069110	16770	16750	16770	16750	146
567	20241017	104100	552621830	16770	16770	16770	16760	89
568	20241017	104000	551129820	16770	16790	16800	16770	108
569	20241017	103900	549316890	16790	16790	16790	16790	31
570	20241017	103800	548796400	16800	16790	16800	16790	97
571	20241017	103700	547167760	16800	16800	16800	16800	2
572	20241017	103600	547134160	16820	16800	16820	16790	66
573	20241017	103500	546025580	16810	16780	16810	16780	24
574	20241017	103400	545622660	16770	16770	16770	16770	132
575	20241017	103300	543409020	16770	16740	16770	16740	100
576	20241017	103200	541732320	16740	16760	16760	16740	35
577	20241017	103100	541145930	16760	16740	16760	16740	110
578	20241017	103000	539304360	16750	16750	16750	16750	226
579	20241017	102900	535518860	16750	16750	16750	16750	39
580	20241017	102800	534865610	16750	16750	16750	16750	64
581	20241017	102700	533793610	16750	16750	16750	16750	22
582	20241017	102600	533425110	16750	16770	16770	16740	413
583	20241017	102500	526507030	16770	16760	16770	16760	26
584	20241017	102400	526071020	16760	16770	16770	16760	86
585	20241017	102300	524629600	16770	16770	16780	16770	3
586	20241017	102200	524579280	16770	16770	16770	16770	18
587	20241017	102100	524277420	16770	16780	16780	16770	45
588	20241017	102000	523522660	16780	16800	16800	16770	1945
589	20241017	101900	490863180	16820	16820	16820	16820	0
590	20241017	101800	490863180	16820	16800	16820	16800	138
591	20241017	101700	488543590	16800	16800	16810	16800	149
592	20241017	101600	486039770	16800	16790	16800	16790	210
593	20241017	101500	482513830	16800	16810	16810	16800	115
594	20241017	101400	480581070	16820	16820	16820	16820	0
595	20241017	101300	480581070	16820	16820	16820	16820	3
596	20241017	101200	480530610	16820	16820	16820	16820	135
597	20241017	101100	478259910	16820	16820	16820	16820	2
598	20241017	101000	478226270	16820	16820	16820	16820	96
599	20241017	100900	476611550	16820	16820	16830	16820	61
600	20241017	100800	475585110	16820	16820	16820	16820	31
601	20241017	100700	475063690	16830	16830	16830	16830	50
602	20241017	100600	474222190	16820	16810	16830	16810	208
603	20241017	100500	470723580	16830	16810	16830	16810	56
604	20241017	100400	469782160	16810	16800	16810	16800	64
605	20241017	100300	468706330	16800	16780	16810	16780	318
606	20241017	100200	463363680	16780	16760	16780	16750	118
607	20241017	100100	461385020	16760	16800	16800	16740	382
608	20241017	100000	454977870	16810	16810	16810	16800	32
609	20241017	095900	454440050	16800	16810	16810	16800	48
610	20241017	095800	453633430	16810	16800	16810	16800	31
611	20241017	095700	453112510	16790	16780	16790	16780	63
612	20241017	095600	452054810	16780	16780	16780	16780	14
613	20241017	095500	451819890	16790	16770	16840	16760	576
614	20241017	095400	442143980	16790	16820	16820	16760	1047
615	20241017	095300	424570360	16820	16860	16860	16810	750
616	20241017	095200	411955160	16850	16860	16870	16850	96
617	20241017	095100	410336740	16860	16850	16870	16850	18
618	20241017	095000	410033160	16850	16840	16850	16840	14
619	20241017	094900	409797360	16850	16830	16870	16830	913
620	20241017	094800	394427240	16830	16830	16830	16830	17
621	20241017	094700	394141130	16830	16880	16880	16830	366
622	20241017	094600	387972620	16880	16880	16880	16880	25
623	20241017	094500	387550620	16880	16880	16880	16880	27
624	20241017	094400	387094860	16870	16890	16890	16870	73
625	20241017	094300	385863010	16890	16960	16960	16890	1091
626	20241017	094200	367400680	16950	16950	16960	16950	32
627	20241017	094100	366858150	16950	16950	16950	16940	34
628	20241017	094000	366281880	16950	16950	16950	16930	187
629	20241017	093900	363114700	16960	16980	16980	16960	75
630	20241017	093800	361841980	16970	16980	16980	16970	45
631	20241017	093700	361078080	16980	16970	16980	16970	127
632	20241017	093600	358922480	16980	16980	16980	16980	1
633	20241017	093500	358905500	16980	16960	16980	16960	22
634	20241017	093400	358532080	16960	16940	16960	16940	43
635	20241017	093300	357803150	16970	16990	16990	16940	570
636	20241017	093200	348144720	16990	17030	17030	16990	185
637	20241017	093100	344997220	17030	17020	17040	17020	233
638	20241017	093000	341029170	17030	17010	17030	17000	141
639	20241017	092900	338630700	17010	17000	17030	17000	119
640	20241017	092800	336607110	17000	17000	17000	16990	52
641	20241017	092700	335723120	17000	17000	17030	16990	96
642	20241017	092600	334090570	17030	16960	17050	16960	1542
643	20241017	092500	307886010	16960	16940	17050	16920	3826
644	20241017	092400	242978620	16930	16850	16930	16850	3343
645	20241017	092300	186556970	16860	16840	16860	16830	40
646	20241017	092200	185883480	16840	16860	16870	16840	19
647	20241017	092100	185563080	16860	16860	16870	16840	54
648	20241017	092000	184652840	16880	16820	16880	16820	85
649	20241017	091900	183220890	16830	16910	16910	16830	244
650	20241017	091800	179104990	16900	16790	16910	16790	2146
651	20241017	091700	142964910	16800	16760	16820	16760	77
652	20241017	091600	141672720	16760	16770	16770	16750	484
653	20241017	091500	133560890	16770	16800	16810	16760	964
654	20241017	091400	117391920	16800	16810	16810	16800	3
655	20241017	091300	117341510	16820	16790	16830	16760	747
656	20241017	091200	104804080	16800	16780	16810	16780	85
657	20241017	091100	103377530	16780	16810	16830	16780	415
658	20241017	091000	96398670	16830	16780	16830	16770	1234
659	20241017	090900	75652820	16770	16800	16800	16770	277
660	20241017	090800	71006120	16820	16830	16830	16800	1382
661	20241017	090700	47759390	16840	16720	16840	16720	1193
662	20241017	090600	27736070	16700	16730	16730	16700	288
663	20241017	090500	22926240	16730	16730	16730	16730	21
664	20241017	090400	22574910	16730	16710	16730	16700	276
665	20241017	090300	17964560	16700	16750	16750	16700	92
666	20241017	090200	16428010	16790	16790	16790	16790	0
667	20241017	090100	16428010	16790	16790	16790	16790	1
668	20241017	090000	16411220	16790	16630	16790	16630	986