KissMeData/000240/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	183000	2206576430	17380	17380	17380	17380	2288
3	20241007	182900	2206576430	17380	17380	17380	17380	0
4	20241007	182800	2206576430	17380	17380	17380	17380	0
5	20241007	182700	2206576430	17380	17380	17380	17380	0
6	20241007	182600	2206576430	17380	17380	17380	17380	0
7	20241007	182500	2206576430	17380	17380	17380	17380	0
8	20241007	182400	2206576430	17380	17380	17380	17380	0
9	20241007	182300	2206576430	17380	17380	17380	17380	0
10	20241007	182200	2206576430	17380	17380	17380	17380	0
11	20241007	182100	2206576430	17380	17380	17380	17380	0
12	20241007	182000	2206576430	17380	17380	17380	17380	0
13	20241007	181900	2206576430	17380	17380	17380	17380	0
14	20241007	181800	2206576430	17380	17380	17380	17380	0
15	20241007	181700	2206576430	17380	17380	17380	17380	0
16	20241007	181600	2206576430	17380	17380	17380	17380	0
17	20241007	181500	2206576430	17380	17380	17380	17380	0
18	20241007	181400	2206576430	17380	17380	17380	17380	0
19	20241007	181300	2206576430	17380	17380	17380	17380	0
20	20241007	181200	2206576430	17380	17380	17380	17380	0
21	20241007	181100	2206576430	17380	17380	17380	17380	0
22	20241007	181000	2206576430	17380	17380	17380	17380	0
23	20241007	180900	2206576430	17380	17380	17380	17380	0
24	20241007	180800	2206576430	17380	17380	17380	17380	0
25	20241007	180700	2206576430	17380	17380	17380	17380	0
26	20241007	180600	2206576430	17380	17380	17380	17380	0
27	20241007	180500	2206576430	17380	17380	17380	17380	0
28	20241007	180400	2206576430	17380	17380	17380	17380	0
29	20241007	180300	2206576430	17380	17380	17380	17380	0
30	20241007	180200	2206576430	17380	17380	17380	17380	0
31	20241007	180100	2206576430	17380	17380	17380	17380	0
32	20241007	180000	2206576430	17380	17380	17380	17380	2288
33	20241007	175900	2206576430	17380	17380	17380	17380	0
34	20241007	175800	2206576430	17380	17380	17380	17380	0
35	20241007	175700	2206576430	17380	17380	17380	17380	0
36	20241007	175600	2206576430	17380	17380	17380	17380	0
37	20241007	175500	2206576430	17380	17380	17380	17380	0
38	20241007	175400	2206576430	17380	17380	17380	17380	0
39	20241007	175300	2206576430	17380	17380	17380	17380	0
40	20241007	175200	2206576430	17380	17380	17380	17380	0
41	20241007	175100	2206576430	17380	17380	17380	17380	0
42	20241007	175000	2206576430	17380	17380	17380	17380	0
43	20241007	174900	2206576430	17380	17380	17380	17380	0
44	20241007	174800	2206576430	17380	17380	17380	17380	0
45	20241007	174700	2206576430	17380	17380	17380	17380	0
46	20241007	174600	2206576430	17380	17380	17380	17380	0
47	20241007	174500	2206576430	17380	17380	17380	17380	0
48	20241007	174400	2206576430	17380	17380	17380	17380	0
49	20241007	174300	2206576430	17380	17380	17380	17380	0
50	20241007	174200	2206576430	17380	17380	17380	17380	0
51	20241007	174100	2206576430	17380	17380	17380	17380	0
52	20241007	174000	2206576430	17380	17380	17380	17380	0
53	20241007	173900	2206576430	17380	17380	17380	17380	0
54	20241007	173800	2206576430	17380	17380	17380	17380	0
55	20241007	173700	2206576430	17380	17380	17380	17380	0
56	20241007	173600	2206576430	17380	17380	17380	17380	0
57	20241007	173500	2206576430	17380	17380	17380	17380	0
58	20241007	173400	2206576430	17380	17380	17380	17380	0
59	20241007	173300	2206576430	17380	17380	17380	17380	0
60	20241007	173200	2206576430	17380	17380	17380	17380	0
61	20241007	173100	2206576430	17380	17380	17380	17380	0
62	20241007	173000	2206576430	17380	17380	17380	17380	2288
63	20241007	172900	2206576430	17380	17380	17380	17380	0
64	20241007	172800	2206576430	17380	17380	17380	17380	0
65	20241007	172700	2206576430	17380	17380	17380	17380	0
66	20241007	172600	2206576430	17380	17380	17380	17380	0
67	20241007	172500	2206576430	17380	17380	17380	17380	0
68	20241007	172400	2206576430	17380	17380	17380	17380	0
69	20241007	172300	2206576430	17380	17380	17380	17380	0
70	20241007	172200	2206576430	17380	17380	17380	17380	0
71	20241007	172100	2206576430	17380	17380	17380	17380	0
72	20241007	172000	2206576430	17380	17380	17380	17380	0
73	20241007	171900	2206576430	17380	17380	17380	17380	0
74	20241007	171800	2206576430	17380	17380	17380	17380	0
75	20241007	171700	2206576430	17380	17380	17380	17380	0
76	20241007	171600	2206576430	17380	17380	17380	17380	0
77	20241007	171500	2206576430	17380	17380	17380	17380	0
78	20241007	171400	2206576430	17380	17380	17380	17380	0
79	20241007	171300	2206576430	17380	17380	17380	17380	0
80	20241007	171200	2206576430	17380	17380	17380	17380	0
81	20241007	171100	2206576430	17380	17380	17380	17380	0
82	20241007	171000	2206576430	17380	17380	17380	17380	0
83	20241007	170900	2206576430	17380	17380	17380	17380	0
84	20241007	170800	2206576430	17380	17380	17380	17380	0
85	20241007	170700	2206576430	17380	17380	17380	17380	0
86	20241007	170600	2206576430	17380	17380	17380	17380	0
87	20241007	170500	2206576430	17380	17380	17380	17380	0
88	20241007	170400	2206576430	17380	17380	17380	17380	0
89	20241007	170300	2206576430	17380	17380	17380	17380	0
90	20241007	170200	2206576430	17380	17380	17380	17380	0
91	20241007	170100	2206576430	17380	17380	17380	17380	0
92	20241007	170000	2206576430	17380	17380	17380	17380	2288
93	20241007	165900	2206576430	17380	17380	17380	17380	0
94	20241007	165800	2206576430	17380	17380	17380	17380	0
95	20241007	165700	2206576430	17380	17380	17380	17380	0
96	20241007	165600	2206576430	17380	17380	17380	17380	0
97	20241007	165500	2206576430	17380	17380	17380	17380	0
98	20241007	165400	2206576430	17380	17380	17380	17380	0
99	20241007	165300	2206576430	17380	17380	17380	17380	0
100	20241007	165200	2206576430	17380	17380	17380	17380	0
101	20241007	165100	2206576430	17380	17380	17380	17380	0
102	20241007	165000	2206576430	17380	17380	17380	17380	0
103	20241007	164900	2206576430	17380	17380	17380	17380	0
104	20241007	164800	2206576430	17380	17380	17380	17380	0
105	20241007	164700	2206576430	17380	17380	17380	17380	0
106	20241007	164600	2206576430	17380	17380	17380	17380	0
107	20241007	164500	2206576430	17380	17380	17380	17380	0
108	20241007	164400	2206576430	17380	17380	17380	17380	0
109	20241007	164300	2206576430	17380	17380	17380	17380	0
110	20241007	164200	2206576430	17380	17380	17380	17380	0
111	20241007	164100	2206576430	17380	17380	17380	17380	0
112	20241007	164000	2206576430	17380	17380	17380	17380	0
113	20241007	163900	2206576430	17380	17380	17380	17380	0
114	20241007	163800	2206576430	17380	17380	17380	17380	0
115	20241007	163700	2206576430	17380	17380	17380	17380	0
116	20241007	163600	2206576430	17380	17380	17380	17380	0
117	20241007	163500	2206576430	17380	17380	17380	17380	0
118	20241007	163400	2206576430	17380	17380	17380	17380	0
119	20241007	163300	2206576430	17380	17380	17380	17380	0
120	20241007	163200	2206576430	17380	17380	17380	17380	0
121	20241007	163100	2206576430	17380	17380	17380	17380	0
122	20241007	163000	2206576430	17380	17380	17380	17380	2288
123	20241007	162900	2206576430	17380	17380	17380	17380	0
124	20241007	162800	2206576430	17380	17380	17380	17380	0
125	20241007	162700	2206576430	17380	17380	17380	17380	0
126	20241007	162600	2206576430	17380	17380	17380	17380	0
127	20241007	162500	2206576430	17380	17380	17380	17380	0
128	20241007	162400	2206576430	17380	17380	17380	17380	0
129	20241007	162300	2206576430	17380	17380	17380	17380	0
130	20241007	162200	2206576430	17380	17380	17380	17380	0
131	20241007	162100	2206576430	17380	17380	17380	17380	0
132	20241007	162000	2206576430	17380	17380	17380	17380	0
133	20241007	161900	2206576430	17380	17380	17380	17380	0
134	20241007	161800	2206576430	17380	17380	17380	17380	0
135	20241007	161700	2206576430	17380	17380	17380	17380	0
136	20241007	161600	2206576430	17380	17380	17380	17380	0
137	20241007	161500	2206576430	17380	17380	17380	17380	0
138	20241007	161400	2206576430	17380	17380	17380	17380	0
139	20241007	161300	2206576430	17380	17380	17380	17380	0
140	20241007	161200	2206576430	17380	17380	17380	17380	0
141	20241007	161100	2206576430	17380	17380	17380	17380	0
142	20241007	161000	2206576430	17380	17380	17380	17380	0
143	20241007	160900	2206576430	17380	17380	17380	17380	0
144	20241007	160800	2206576430	17380	17380	17380	17380	0
145	20241007	160700	2206576430	17380	17380	17380	17380	0
146	20241007	160600	2206576430	17380	17380	17380	17380	0
147	20241007	160500	2206576430	17380	17380	17380	17380	0
148	20241007	160400	2206576430	17380	17380	17380	17380	0
149	20241007	160300	2206576430	17380	17380	17380	17380	0
150	20241007	160200	2206576430	17380	17380	17380	17380	0
151	20241007	160100	2206576430	17380	17380	17380	17380	0
152	20241007	160000	2206576430	17380	17380	17380	17380	2288
153	20241007	155900	2206576430	17380	17380	17380	17380	0
154	20241007	155800	2206576430	17380	17380	17380	17380	0
155	20241007	155700	2206576430	17380	17380	17380	17380	0
156	20241007	155600	2206576430	17380	17380	17380	17380	0
157	20241007	155500	2206576430	17380	17380	17380	17380	0
158	20241007	155400	2206576430	17380	17380	17380	17380	0
159	20241007	155300	2206576430	17380	17380	17380	17380	0
160	20241007	155200	2206576430	17380	17380	17380	17380	0
161	20241007	155100	2206576430	17380	17380	17380	17380	0
162	20241007	155000	2206576430	17380	17380	17380	17380	0
163	20241007	154900	2206576430	17380	17380	17380	17380	0
164	20241007	154800	2206576430	17380	17380	17380	17380	0
165	20241007	154700	2206576430	17380	17380	17380	17380	0
166	20241007	154600	2206576430	17380	17380	17380	17380	0
167	20241007	154500	2206576430	17380	17380	17380	17380	0
168	20241007	154400	2206576430	17380	17380	17380	17380	0
169	20241007	154300	2206576430	17380	17380	17380	17380	0
170	20241007	154200	2206576430	17380	17380	17380	17380	0
171	20241007	154100	2206576430	17380	17380	17380	17380	0
172	20241007	154000	2206576430	17380	17380	17380	17380	0
173	20241007	153900	2206576430	17380	17380	17380	17380	0
174	20241007	153800	2206576430	17380	17380	17380	17380	0
175	20241007	153700	2206576430	17380	17380	17380	17380	0
176	20241007	153600	2206576430	17380	17380	17380	17380	0
177	20241007	153500	2206576430	17380	17380	17380	17380	0
178	20241007	153400	2206576430	17380	17380	17380	17380	0
179	20241007	153300	2206576430	17380	17380	17380	17380	0
180	20241007	153200	2206576430	17380	17380	17380	17380	0
181	20241007	153100	2206576430	17380	17380	17380	17380	0
182	20241007	153000	2206576430	17380	17380	17380	17380	4576
183	20241007	152900	2166810990	17360	17360	17360	17360	0
184	20241007	152800	2166810990	17360	17360	17360	17360	0
185	20241007	152700	2166810990	17360	17360	17360	17360	0
186	20241007	152600	2166810990	17360	17360	17360	17360	0
187	20241007	152500	2166810990	17360	17360	17360	17360	0
188	20241007	152400	2166810990	17360	17360	17360	17360	0
189	20241007	152300	2166810990	17360	17360	17360	17360	0
190	20241007	152200	2166810990	17360	17360	17360	17360	0
191	20241007	152100	2166810990	17360	17360	17360	17360	0
192	20241007	152000	2166810990	17360	17360	17360	17360	0
193	20241007	151900	2166810990	17360	17360	17360	17340	376
194	20241007	151800	2160289480	17360	17370	17370	17360	42
195	20241007	151700	2159560310	17370	17370	17370	17370	73
196	20241007	151600	2158292300	17370	17370	17370	17370	2
197	20241007	151500	2158257560	17370	17370	17380	17370	69
198	20241007	151400	2157058980	17360	17380	17380	17360	31
199	20241007	151300	2156520800	17380	17390	17390	17370	332
200	20241007	151200	2150750360	17380	17380	17390	17380	38
201	20241007	151100	2150089910	17380	17390	17390	17380	383
202	20241007	151000	2143429860	17390	17390	17390	17380	102
203	20241007	150900	2141656500	17390	17390	17390	17380	7
204	20241007	150800	2141534820	17390	17390	17390	17380	34
205	20241007	150700	2140943860	17380	17380	17380	17370	52
206	20241007	150600	2140040110	17380	17370	17390	17370	78
207	20241007	150500	2138684500	17370	17380	17380	17360	134
208	20241007	150400	2136356910	17380	17380	17390	17380	113
209	20241007	150300	2134392960	17380	17370	17380	17370	80
210	20241007	150200	2133002880	17360	17370	17370	17360	132
211	20241007	150100	2130710460	17370	17370	17380	17370	334
212	20241007	150000	2124908870	17360	17350	17360	17350	49
213	20241007	145900	2124058670	17390	17370	17390	17330	1363
214	20241007	145800	2100422750	17350	17370	17390	17350	349
215	20241007	145700	2094364770	17360	17370	17370	17350	358
216	20241007	145600	2088152120	17370	17380	17380	17350	378
217	20241007	145500	2081587170	17380	17370	17380	17370	102
218	20241007	145400	2079814780	17380	17350	17380	17350	118
219	20241007	145300	2077765160	17370	17360	17370	17360	381
220	20241007	145200	2071150510	17350	17350	17360	17350	137
221	20241007	145100	2068773050	17360	17360	17360	17350	1001
222	20241007	145000	2051404130	17360	17360	17360	17350	98
223	20241007	144900	2049703250	17360	17360	17370	17360	349
224	20241007	144800	2043644440	17360	17360	17370	17360	326
225	20241007	144700	2037982550	17370	17370	17370	17350	190
226	20241007	144600	2034684860	17360	17370	17370	17350	274
227	20241007	144500	2029928500	17360	17380	17380	17360	142
228	20241007	144400	2027461750	17380	17360	17380	17360	64
229	20241007	144300	2026350330	17380	17350	17380	17350	200
230	20241007	144200	2022878060	17380	17390	17390	17380	118
231	20241007	144100	2020827050	17390	17380	17390	17360	269
232	20241007	144000	2016153050	17380	17390	17390	17380	104
233	20241007	143900	2014345370	17390	17380	17390	17380	131
234	20241007	143800	2012068410	17390	17380	17390	17380	123
235	20241007	143700	2009930520	17370	17360	17390	17360	142
236	20241007	143600	2007464580	17370	17370	17370	17360	94
237	20241007	143500	2005832560	17370	17370	17370	17360	105
238	20241007	143400	2004009510	17370	17370	17390	17370	84
239	20241007	143300	2002550270	17370	17390	17400	17370	197
240	20241007	143200	1999125480	17380	17370	17400	17370	90
241	20241007	143100	1997561850	17370	17370	17380	17360	545
242	20241007	143000	1988095200	17370	17390	17400	17370	144
243	20241007	142900	1985591870	17390	17380	17390	17380	287
244	20241007	142800	1980601630	17400	17380	17400	17370	153
245	20241007	142700	1977942160	17390	17380	17400	17380	140
246	20241007	142600	1975508020	17390	17400	17400	17380	99
247	20241007	142500	1973786280	17390	17400	17400	17390	144
248	20241007	142400	1971281940	17400	17390	17400	17390	108
249	20241007	142300	1969403650	17400	17400	17400	17390	67
250	20241007	142200	1968238280	17390	17390	17400	17390	139
251	20241007	142100	1965820910	17390	17400	17400	17390	109
252	20241007	142000	1963925210	17380	17400	17400	17380	88
253	20241007	141900	1962395450	17390	17380	17400	17380	67
254	20241007	141800	1961230330	17380	17370	17380	17370	437
255	20241007	141700	1953636260	17380	17380	17380	17370	116
256	20241007	141600	1951620820	17380	17380	17380	17370	151
257	20241007	141500	1948997380	17380	17370	17390	17370	216
258	20241007	141400	1945243130	17380	17380	17380	17370	104
259	20241007	141300	1943436040	17380	17380	17390	17380	120
260	20241007	141200	1941350350	17380	17390	17390	17380	84
261	20241007	141100	1939890270	17390	17380	17390	17370	183
262	20241007	141000	1936709920	17380	17390	17390	17370	129
263	20241007	140900	1934468110	17380	17380	17390	17380	93
264	20241007	140800	1932851610	17390	17380	17390	17380	156
265	20241007	140700	1930140140	17380	17380	17390	17380	90
266	20241007	140600	1928575760	17390	17390	17400	17380	233
267	20241007	140500	1924524360	17390	17400	17400	17380	56
268	20241007	140400	1923550710	17400	17390	17400	17380	180
269	20241007	140300	1920421240	17390	17380	17400	17380	118
270	20241007	140200	1918369300	17400	17380	17400	17380	94
271	20241007	140100	1916735330	17380	17390	17390	17380	84
272	20241007	140000	1915275250	17390	17380	17390	17380	147
273	20241007	135900	1912720170	17390	17400	17400	17380	362
274	20241007	135800	1906425360	17400	17390	17400	17390	92
275	20241007	135700	1904824950	17390	17400	17400	17390	127
276	20241007	135600	1902615560	17390	17400	17400	17390	96
277	20241007	135500	1900945950	17400	17390	17400	17390	368
278	20241007	135400	1894543130	17400	17390	17400	17390	59
279	20241007	135300	1893516930	17390	17390	17400	17390	59
280	20241007	135200	1892490740	17380	17390	17390	17380	482
281	20241007	135100	1884109960	17380	17390	17390	17380	110
282	20241007	135000	1882197960	17390	17380	17390	17380	93
283	20241007	134900	1880581450	17390	17380	17390	17380	134
284	20241007	134800	1878252360	17390	17380	17390	17380	77
285	20241007	134700	1876913930	17390	17400	17400	17380	117
286	20241007	134600	1874880160	17380	17390	17400	17380	294
287	20241007	134500	1869767800	17400	17390	17400	17390	89
288	20241007	134400	1868219910	17390	17390	17400	17390	105
289	20241007	134300	1866393790	17390	17390	17400	17390	96
290	20241007	134200	1864724190	17390	17400	17400	17390	88
291	20241007	134100	1863193710	17390	17390	17400	17390	92
292	20241007	134000	1861593660	17400	17400	17400	17390	55
293	20241007	133900	1860637040	17400	17380	17400	17380	158
294	20241007	133800	1857889320	17390	17390	17390	17380	217
295	20241007	133700	1854116110	17390	17400	17400	17390	147
296	20241007	133600	1851559220	17400	17390	17400	17390	61
297	20241007	133500	1850498260	17400	17390	17400	17390	226
298	20241007	133400	1846567390	17400	17390	17400	17390	128
299	20241007	133300	1844340910	17400	17400	17400	17390	136
300	20241007	133200	1841974910	17400	17400	17400	17390	173
301	20241007	133100	1838965050	17400	17400	17400	17380	290
302	20241007	133000	1833921320	17400	17390	17400	17390	331
303	20241007	132900	1828162610	17400	17390	17400	17390	63
304	20241007	132800	1827066880	17390	17400	17400	17390	91
305	20241007	132700	1825483870	17390	17400	17400	17380	90
306	20241007	132600	1823918700	17400	17400	17400	17380	652
307	20241007	132500	1812580010	17390	17400	17400	17390	22
308	20241007	132400	1812197240	17400	17400	17420	17390	2007
309	20241007	132300	1777260230	17400	17400	17410	17390	136
310	20241007	132200	1774893860	17400	17400	17400	17390	88
311	20241007	132100	1773363030	17400	17400	17400	17390	120
312	20241007	132000	1771275060	17390	17400	17400	17390	445
313	20241007	131900	1763535530	17390	17400	17400	17390	80
314	20241007	131800	1762143580	17400	17400	17400	17390	220
315	20241007	131700	1758315630	17400	17400	17400	17390	225
316	20241007	131600	1754400810	17390	17400	17400	17390	219
317	20241007	131500	1750591310	17400	17400	17410	17390	278
318	20241007	131400	1745753760	17400	17400	17400	17390	111
319	20241007	131300	1743822390	17410	17400	17410	17390	62
320	20241007	131200	1742743640	17400	17400	17400	17400	195
321	20241007	131100	1739350640	17400	17400	17400	17390	313
322	20241007	131000	1733904510	17400	17400	17400	17390	58
323	20241007	130900	1732895350	17400	17390	17430	17390	2834
324	20241007	130800	1683552220	17400	17390	17400	17390	393
325	20241007	130700	1676717060	17390	17400	17400	17390	224
326	20241007	130600	1672819490	17390	17390	17390	17390	15
327	20241007	130500	1672558640	17400	17400	17400	17390	583
328	20241007	130400	1662414480	17400	17400	17400	17390	612
329	20241007	130300	1651765740	17400	17390	17400	17390	234
330	20241007	130200	1647694440	17390	17400	17400	17390	33
331	20241007	130100	1647120550	17390	17390	17400	17390	34
332	20241007	130000	1646529260	17400	17390	17400	17390	10
333	20241007	125900	1646355330	17400	17390	17400	17390	6
334	20241007	125800	1646250970	17390	17400	17400	17390	514
335	20241007	125700	1637312460	17400	17400	17400	17400	2
336	20241007	125600	1637277660	17390	17400	17400	17390	16
337	20241007	125500	1636999390	17400	17390	17400	17390	44
338	20241007	125400	1636233840	17400	17400	17400	17390	87
339	20241007	125300	1634720090	17400	17400	17400	17390	127
340	20241007	125200	1632510360	17400	17400	17400	17400	210
341	20241007	125100	1628856360	17400	17400	17400	17390	90
342	20241007	125000	1627290420	17400	17390	17410	17390	2525
343	20241007	124900	1583355530	17390	17390	17390	17390	60
344	20241007	124800	1582312130	17400	17390	17400	17390	108
345	20241007	124700	1580433260	17390	17390	17390	17390	65
346	20241007	124600	1579302910	17390	17390	17400	17390	55
347	20241007	124500	1578346440	17390	17390	17400	17390	46
348	20241007	124400	1577546490	17400	17390	17400	17390	60
349	20241007	124300	1576502750	17390	17390	17390	17390	48
350	20241007	124200	1575668030	17400	17390	17400	17390	38
351	20241007	124100	1575007190	17390	17390	17400	17390	47
352	20241007	124000	1574189830	17390	17390	17390	17390	38
353	20241007	123900	1573529010	17390	17400	17400	17390	29
354	20241007	123800	1573024680	17390	17400	17400	17390	36
355	20241007	123700	1572398630	17390	17390	17400	17390	70
356	20241007	123600	1571181300	17390	17390	17390	17390	30
357	20241007	123500	1570659600	17390	17390	17400	17390	56
358	20241007	123400	1569685730	17390	17390	17390	17390	126
359	20241007	123300	1567494590	17380	17390	17390	17380	88
360	20241007	123200	1565964800	17380	17380	17390	17380	86
361	20241007	123100	1564469750	17390	17390	17390	17380	288
362	20241007	123000	1559461490	17390	17390	17400	17390	54
363	20241007	122900	1558522300	17390	17390	17400	17390	29
364	20241007	122800	1558017970	17390	17390	17390	17390	66
365	20241007	122700	1556870230	17400	17390	17400	17390	26
366	20241007	122600	1556418060	17390	17390	17390	17390	47
367	20241007	122500	1555600730	17390	17390	17400	17390	50
368	20241007	122400	1554731150	17390	17400	17400	17390	65
369	20241007	122300	1553600770	17390	17390	17390	17390	513
370	20241007	122200	1544679700	17390	17400	17400	17390	26
371	20241007	122100	1544227540	17390	17390	17390	17390	11
372	20241007	122000	1544036250	17390	17390	17400	17390	9
373	20241007	121900	1543879710	17390	17390	17390	17390	6
374	20241007	121800	1543775370	17400	17400	17400	17400	0
375	20241007	121700	1543775370	17400	17380	17400	17380	311
376	20241007	121600	1538367270	17380	17390	17400	17380	446
377	20241007	121500	1530611580	17400	17390	17400	17390	30
378	20241007	121400	1530089860	17390	17390	17400	17390	61
379	20241007	121300	1529029040	17390	17390	17390	17390	22
380	20241007	121200	1528646460	17400	17390	17400	17390	206
381	20241007	121100	1525063380	17390	17390	17390	17390	15
382	20241007	121000	1524802530	17380	17390	17400	17380	140
383	20241007	120900	1522367030	17380	17390	17390	17370	622
384	20241007	120800	1511550630	17400	17400	17400	17390	46
385	20241007	120700	1510750260	17400	17400	17400	17390	253
386	20241007	120600	1506348100	17400	17400	17400	17390	124
387	20241007	120500	1504190570	17400	17400	17400	17400	198
388	20241007	120400	1500745370	17400	17400	17400	17390	265
389	20241007	120300	1496134960	17400	17400	17410	17400	154
390	20241007	120200	1493455270	17400	17400	17400	17390	69
391	20241007	120100	1492254740	17400	17400	17400	17390	112
392	20241007	120000	1490306060	17400	17400	17400	17390	189
393	20241007	115900	1487017480	17400	17400	17410	17390	185
394	20241007	115800	1483798580	17400	17400	17400	17390	1509
395	20241007	115700	1457541990	17400	17390	17400	17390	10
396	20241007	115600	1457368050	17390	17390	17390	17390	10
397	20241007	115500	1457194150	17400	17390	17400	17390	200
398	20241007	115400	1453715800	17390	17400	17400	17390	180
399	20241007	115300	1450584880	17380	17380	17380	17380	3
400	20241007	115200	1450532740	17390	17380	17390	17380	154
401	20241007	115100	1447854720	17390	17390	17410	17380	1157
402	20241007	115000	1427725960	17390	17390	17400	17390	47
403	20241007	114900	1426908600	17400	17390	17400	17390	102
404	20241007	114800	1425134100	17400	17370	17400	17370	121
405	20241007	114700	1423029550	17370	17380	17380	17370	204
406	20241007	114600	1419484870	17380	17390	17400	17380	188
407	20241007	114500	1416215390	17390	17380	17390	17380	68
408	20241007	114400	1415032880	17380	17390	17390	17380	176
409	20241007	114300	1411973730	17390	17390	17390	17380	281
410	20241007	114200	1407087420	17380	17390	17390	17380	48
411	20241007	114100	1406252930	17380	17380	17390	17380	149
412	20241007	114000	1403662580	17380	17390	17390	17380	67
413	20241007	113900	1402497660	17390	17380	17390	17380	39
414	20241007	113800	1401819560	17390	17380	17390	17380	15
415	20241007	113700	1401558780	17390	17380	17390	17380	98
416	20241007	113600	1399854660	17380	17380	17390	17380	37
417	20241007	113500	1399211580	17380	17390	17390	17380	727
418	20241007	113400	1386570080	17400	17400	17400	17390	84
419	20241007	113300	1385108850	17400	17400	17400	17390	533
420	20241007	113200	1375834790	17400	17400	17400	17390	129
421	20241007	113100	1373590590	17390	17400	17400	17390	32
422	20241007	113000	1373033960	17400	17390	17400	17390	135
423	20241007	112900	1370684990	17400	17400	17400	17390	51
424	20241007	112800	1369797650	17390	17390	17400	17390	396
425	20241007	112700	1362907890	17390	17390	17400	17390	879
426	20241007	112600	1347619090	17380	17400	17400	17370	1113
427	20241007	112500	1328264710	17400	17370	17400	17370	1012
428	20241007	112400	1310663340	17370	17400	17400	17370	676
429	20241007	112300	1298901890	17400	17390	17440	17330	7541
430	20241007	112200	1167826460	17380	17400	17400	17380	905
431	20241007	112100	1152088100	17400	17400	17400	17390	1440
432	20241007	112000	1127033300	17400	17310	17420	17310	10184
433	20241007	111900	950250470	17310	17260	17310	17260	383
434	20241007	111800	943627630	17320	17260	17320	17260	2454
435	20241007	111700	901205390	17280	17220	17280	17220	2906
436	20241007	111600	851102960	17210	17210	17210	17210	15
437	20241007	111500	850844810	17220	17220	17220	17220	683
438	20241007	111400	839083550	17220	17220	17230	17220	14
439	20241007	111300	838842450	17220	17220	17220	17220	2
440	20241007	111200	838808010	17230	17220	17230	17220	6
441	20241007	111100	838704660	17220	17220	17230	17220	20
442	20241007	111000	838360210	17230	17230	17230	17220	76
443	20241007	110900	837050750	17220	17220	17220	17220	3
444	20241007	110800	836999090	17220	17220	17230	17220	34
445	20241007	110700	836413580	17230	17230	17230	17230	2
446	20241007	110600	836379120	17250	17180	17260	17180	994
447	20241007	110500	819274220	17180	17180	17180	17180	7
448	20241007	110400	819153960	17180	17180	17190	17180	338
449	20241007	110300	813347090	17180	17180	17180	17180	7
450	20241007	110200	813226830	17190	17190	17190	17190	2
451	20241007	110100	813192450	17180	17200	17200	17180	383
452	20241007	110000	806607690	17200	17200	17200	17200	203
453	20241007	105900	803116090	17180	17230	17230	17180	1224
454	20241007	105800	782052410	17220	17230	17230	17220	8
455	20241007	105700	781914600	17220	17230	17230	17220	6
456	20241007	105600	781811250	17220	17220	17220	17220	17
457	20241007	105500	781518510	17220	17220	17230	17220	14
458	20241007	105400	781277400	17220	17220	17220	17220	4
459	20241007	105300	781208520	17220	17230	17230	17220	9
460	20241007	105200	781053520	17220	17220	17220	17220	103
461	20241007	105100	779279860	17220	17220	17220	17210	150
462	20241007	105000	776698290	17220	17210	17260	17200	297
463	20241007	104900	771585220	17200	17270	17270	17200	237
464	20241007	104800	767499930	17250	17270	17270	17250	376
465	20241007	104700	761006970	17280	17280	17280	17280	3
466	20241007	104600	760955130	17280	17280	17280	17280	354
467	20241007	104500	754838010	17290	17280	17290	17280	241
468	20241007	104400	750673290	17290	17290	17290	17290	0
469	20241007	104300	750673290	17290	17290	17290	17290	3
470	20241007	104200	750621420	17290	17290	17290	17290	7
471	20241007	104100	750500390	17280	17280	17280	17280	5
472	20241007	104000	750413990	17290	17290	17290	17290	548
473	20241007	103900	740939070	17300	17300	17300	17300	81
474	20241007	103800	739537770	17300	17300	17300	17300	2
475	20241007	103700	739503170	17300	17300	17300	17300	76
476	20241007	103600	738188370	17300	17300	17300	17290	38
477	20241007	103500	737530990	17300	17300	17300	17300	43
478	20241007	103400	736787090	17300	17300	17300	17300	142
479	20241007	103300	734330490	17300	17300	17300	17300	20
480	20241007	103200	733984490	17300	17290	17300	17280	469
481	20241007	103100	725876210	17290	17280	17290	17280	1132
482	20241007	103000	706312970	17280	17280	17280	17280	11
483	20241007	102900	706122890	17280	17280	17280	17280	3
484	20241007	102800	706071050	17280	17280	17280	17270	256
485	20241007	102700	701648370	17280	17280	17280	17280	1
486	20241007	102600	701631090	17280	17270	17280	17270	12
487	20241007	102500	701423820	17270	17290	17290	17270	243
488	20241007	102400	697224950	17280	17300	17300	17280	572
489	20241007	102300	687335250	17300	17300	17300	17300	3
490	20241007	102200	687283350	17300	17290	17300	17290	465
491	20241007	102100	679243170	17280	17280	17280	17280	129
492	20241007	102000	677014050	17280	17280	17280	17280	2
493	20241007	101900	676979490	17260	17270	17270	17260	492
494	20241007	101800	668484510	17280	17290	17290	17280	437
495	20241007	101700	660932700	17290	17280	17290	17280	114
496	20241007	101600	658962640	17290	17290	17290	17290	49
497	20241007	101500	658115430	17290	17290	17290	17280	147
498	20241007	101400	655574600	17290	17290	17290	17280	61
499	20241007	101300	654520030	17290	17280	17290	17280	86
500	20241007	101200	653033270	17290	17290	17290	17290	12
501	20241007	101100	652825790	17280	17290	17290	17280	251
502	20241007	101000	648486590	17290	17290	17290	17290	144
503	20241007	100900	645996830	17300	17300	17300	17290	607
504	20241007	100800	635498760	17300	17300	17300	17290	70
505	20241007	100700	634288430	17300	17290	17300	17290	86
506	20241007	100600	632801430	17290	17300	17300	17290	171
507	20241007	100500	629844810	17300	17300	17300	17300	52
508	20241007	100400	628945210	17300	17300	17310	17300	263
509	20241007	100300	624395290	17300	17300	17300	17300	147
510	20241007	100200	621852190	17300	17300	17300	17290	119
511	20241007	100100	619793780	17300	17280	17300	17280	285
512	20241007	100000	614868950	17290	17310	17320	17290	513
513	20241007	095900	605995090	17320	17250	17330	17240	8062
514	20241007	095800	466741280	17240	17250	17250	17240	353
515	20241007	095700	460655040	17240	17240	17250	17240	911
516	20241007	095600	444947730	17240	17220	17240	17210	2089
517	20241007	095500	408970760	17210	17190	17210	17190	2
518	20241007	095400	408936360	17200	17200	17200	17190	537
519	20241007	095300	399699970	17200	17200	17200	17190	47
520	20241007	095200	398891580	17200	17200	17200	17190	153
521	20241007	095100	396260980	17190	17200	17200	17190	44
522	20241007	095000	395504590	17190	17190	17190	17190	11
523	20241007	094900	395315500	17190	17200	17200	17190	58
524	20241007	094800	394317910	17200	17190	17200	17190	40
525	20241007	094700	393630030	17190	17200	17200	17190	48
526	20241007	094600	392804440	17190	17190	17190	17190	1
527	20241007	094500	392787250	17190	17200	17200	17190	143
528	20241007	094400	390328630	17200	17190	17200	17190	199
529	20241007	094300	386907490	17200	17180	17200	17180	306
530	20241007	094200	381648960	17170	17170	17180	17170	35
531	20241007	094100	381047810	17170	17180	17180	17170	65
532	20241007	094000	379931120	17180	17190	17190	17180	117
533	20241007	093900	377921050	17180	17190	17190	17180	11
534	20241007	093800	377731980	17200	17190	17200	17190	124
535	20241007	093700	375599330	17190	17170	17190	17170	305
536	20241007	093600	370358730	17170	17170	17170	17160	91
537	20241007	093500	368796360	17170	17170	17170	17160	49
538	20241007	093400	367955040	17170	17170	17170	17160	9
539	20241007	093300	367800520	17170	17180	17180	17170	115
540	20241007	093200	365825930	17160	17160	17160	17160	361
541	20241007	093100	359631170	17150	17150	17160	17150	16
542	20241007	093000	359356750	17150	17160	17160	17150	133
543	20241007	092900	357075770	17160	17160	17160	17150	7
544	20241007	092800	356955660	17160	17170	17170	17160	301
545	20241007	092700	351790490	17170	17180	17180	17170	699
546	20241007	092600	339786730	17180	17180	17180	17170	14
547	20241007	092500	339546230	17180	17180	17180	17170	98
548	20241007	092400	337862600	17180	17190	17190	17180	147
549	20241007	092300	335335770	17180	17170	17180	17170	131
550	20241007	092200	333085200	17180	17210	17210	17180	181
551	20241007	092100	329973840	17170	17190	17190	17170	36
552	20241007	092000	329355660	17160	17210	17210	17150	376
553	20241007	091900	322895830	17230	17230	17230	17230	0
554	20241007	091800	322895830	17230	17230	17230	17220	306
555	20241007	091700	317626470	17220	17230	17230	17220	80
556	20241007	091600	316248180	17200	17230	17230	17200	79
557	20241007	091500	314887490	17230	17250	17250	17190	534
558	20241007	091400	305686350	17240	17250	17250	17240	342
559	20241007	091300	299787590	17250	17250	17250	17240	205
560	20241007	091200	296252210	17240	17240	17250	17220	612
561	20241007	091100	285700470	17240	17170	17250	17160	1653
562	20241007	091000	257267790	17160	17130	17170	17110	516
563	20241007	090900	248423180	16880	17170	17170	16880	1078
564	20241007	090800	230004920	17170	17150	17180	17150	663
565	20241007	090700	218621230	17170	17110	17180	17110	2549
566	20241007	090600	174898920	17100	17110	17110	17030	1167
567	20241007	090500	154970670	17100	17150	17150	17100	660
568	20241007	090400	143665000	17140	17130	17150	17120	1534
569	20241007	090300	117377690	17080	17130	17150	17080	711
570	20241007	090200	105194010	17130	17050	17180	17030	2381
571	20241007	090100	64455160	17090	17100	17100	17010	665
572	20241007	090000	53125060	17010	16930	17100	16880	3128