KissMeData/206640/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	205600	1698623430	16640	16640	16640	16640	4339
3	20241007	205500	1698623430	16640	16640	16640	16640	0
4	20241007	205400	1698623430	16640	16640	16640	16640	0
5	20241007	205300	1698623430	16640	16640	16640	16640	0
6	20241007	205200	1698623430	16640	16640	16640	16640	0
7	20241007	205100	1698623430	16640	16640	16640	16640	0
8	20241007	205000	1698623430	16640	16640	16640	16640	0
9	20241007	204900	1698623430	16640	16640	16640	16640	0
10	20241007	204800	1698623430	16640	16640	16640	16640	0
11	20241007	204700	1698623430	16640	16640	16640	16640	0
12	20241007	204600	1698623430	16640	16640	16640	16640	0
13	20241007	204500	1698623430	16640	16640	16640	16640	0
14	20241007	204400	1698623430	16640	16640	16640	16640	0
15	20241007	204300	1698623430	16640	16640	16640	16640	0
16	20241007	204200	1698623430	16640	16640	16640	16640	0
17	20241007	204100	1698623430	16640	16640	16640	16640	0
18	20241007	204000	1698623430	16640	16640	16640	16640	0
19	20241007	203900	1698623430	16640	16640	16640	16640	0
20	20241007	203800	1698623430	16640	16640	16640	16640	0
21	20241007	203700	1698623430	16640	16640	16640	16640	0
22	20241007	203600	1698623430	16640	16640	16640	16640	0
23	20241007	203500	1698623430	16640	16640	16640	16640	0
24	20241007	203400	1698623430	16640	16640	16640	16640	0
25	20241007	203300	1698623430	16640	16640	16640	16640	0
26	20241007	203200	1698623430	16640	16640	16640	16640	0
27	20241007	203100	1698623430	16640	16640	16640	16640	0
28	20241007	203000	1698623430	16640	16640	16640	16640	0
29	20241007	202900	1698623430	16640	16640	16640	16640	0
30	20241007	202800	1698623430	16640	16640	16640	16640	0
31	20241007	202700	1698623430	16640	16640	16640	16640	0
32	20241007	202600	1698623430	16640	16640	16640	16640	4339
33	20241007	202500	1698623430	16640	16640	16640	16640	0
34	20241007	202400	1698623430	16640	16640	16640	16640	0
35	20241007	202300	1698623430	16640	16640	16640	16640	0
36	20241007	202200	1698623430	16640	16640	16640	16640	0
37	20241007	202100	1698623430	16640	16640	16640	16640	0
38	20241007	202000	1698623430	16640	16640	16640	16640	0
39	20241007	201900	1698623430	16640	16640	16640	16640	0
40	20241007	201800	1698623430	16640	16640	16640	16640	0
41	20241007	201700	1698623430	16640	16640	16640	16640	0
42	20241007	201600	1698623430	16640	16640	16640	16640	0
43	20241007	201500	1698623430	16640	16640	16640	16640	0
44	20241007	201400	1698623430	16640	16640	16640	16640	0
45	20241007	201300	1698623430	16640	16640	16640	16640	0
46	20241007	201200	1698623430	16640	16640	16640	16640	0
47	20241007	201100	1698623430	16640	16640	16640	16640	0
48	20241007	201000	1698623430	16640	16640	16640	16640	0
49	20241007	200900	1698623430	16640	16640	16640	16640	0
50	20241007	200800	1698623430	16640	16640	16640	16640	0
51	20241007	200700	1698623430	16640	16640	16640	16640	0
52	20241007	200600	1698623430	16640	16640	16640	16640	0
53	20241007	200500	1698623430	16640	16640	16640	16640	0
54	20241007	200400	1698623430	16640	16640	16640	16640	0
55	20241007	200300	1698623430	16640	16640	16640	16640	0
56	20241007	200200	1698623430	16640	16640	16640	16640	0
57	20241007	200100	1698623430	16640	16640	16640	16640	0
58	20241007	200000	1698623430	16640	16640	16640	16640	0
59	20241007	195900	1698623430	16640	16640	16640	16640	0
60	20241007	195800	1698623430	16640	16640	16640	16640	0
61	20241007	195700	1698623430	16640	16640	16640	16640	0
62	20241007	195600	1698623430	16640	16640	16640	16640	4339
63	20241007	195500	1698623430	16640	16640	16640	16640	0
64	20241007	195400	1698623430	16640	16640	16640	16640	0
65	20241007	195300	1698623430	16640	16640	16640	16640	0
66	20241007	195200	1698623430	16640	16640	16640	16640	0
67	20241007	195100	1698623430	16640	16640	16640	16640	0
68	20241007	195000	1698623430	16640	16640	16640	16640	0
69	20241007	194900	1698623430	16640	16640	16640	16640	0
70	20241007	194800	1698623430	16640	16640	16640	16640	0
71	20241007	194700	1698623430	16640	16640	16640	16640	0
72	20241007	194600	1698623430	16640	16640	16640	16640	0
73	20241007	194500	1698623430	16640	16640	16640	16640	0
74	20241007	194400	1698623430	16640	16640	16640	16640	0
75	20241007	194300	1698623430	16640	16640	16640	16640	0
76	20241007	194200	1698623430	16640	16640	16640	16640	0
77	20241007	194100	1698623430	16640	16640	16640	16640	0
78	20241007	194000	1698623430	16640	16640	16640	16640	0
79	20241007	193900	1698623430	16640	16640	16640	16640	0
80	20241007	193800	1698623430	16640	16640	16640	16640	0
81	20241007	193700	1698623430	16640	16640	16640	16640	0
82	20241007	193600	1698623430	16640	16640	16640	16640	0
83	20241007	193500	1698623430	16640	16640	16640	16640	0
84	20241007	193400	1698623430	16640	16640	16640	16640	0
85	20241007	193300	1698623430	16640	16640	16640	16640	0
86	20241007	193200	1698623430	16640	16640	16640	16640	0
87	20241007	193100	1698623430	16640	16640	16640	16640	0
88	20241007	193000	1698623430	16640	16640	16640	16640	0
89	20241007	192900	1698623430	16640	16640	16640	16640	0
90	20241007	192800	1698623430	16640	16640	16640	16640	0
91	20241007	192700	1698623430	16640	16640	16640	16640	0
92	20241007	192600	1698623430	16640	16640	16640	16640	4339
93	20241007	192500	1698623430	16640	16640	16640	16640	0
94	20241007	192400	1698623430	16640	16640	16640	16640	0
95	20241007	192300	1698623430	16640	16640	16640	16640	0
96	20241007	192200	1698623430	16640	16640	16640	16640	0
97	20241007	192100	1698623430	16640	16640	16640	16640	0
98	20241007	192000	1698623430	16640	16640	16640	16640	0
99	20241007	191900	1698623430	16640	16640	16640	16640	0
100	20241007	191800	1698623430	16640	16640	16640	16640	0
101	20241007	191700	1698623430	16640	16640	16640	16640	0
102	20241007	191600	1698623430	16640	16640	16640	16640	0
103	20241007	191500	1698623430	16640	16640	16640	16640	0
104	20241007	191400	1698623430	16640	16640	16640	16640	0
105	20241007	191300	1698623430	16640	16640	16640	16640	0
106	20241007	191200	1698623430	16640	16640	16640	16640	0
107	20241007	191100	1698623430	16640	16640	16640	16640	0
108	20241007	191000	1698623430	16640	16640	16640	16640	0
109	20241007	190900	1698623430	16640	16640	16640	16640	0
110	20241007	190800	1698623430	16640	16640	16640	16640	0
111	20241007	190700	1698623430	16640	16640	16640	16640	0
112	20241007	190600	1698623430	16640	16640	16640	16640	0
113	20241007	190500	1698623430	16640	16640	16640	16640	0
114	20241007	190400	1698623430	16640	16640	16640	16640	0
115	20241007	190300	1698623430	16640	16640	16640	16640	0
116	20241007	190200	1698623430	16640	16640	16640	16640	0
117	20241007	190100	1698623430	16640	16640	16640	16640	0
118	20241007	190000	1698623430	16640	16640	16640	16640	0
119	20241007	185900	1698623430	16640	16640	16640	16640	0
120	20241007	185800	1698623430	16640	16640	16640	16640	0
121	20241007	185700	1698623430	16640	16640	16640	16640	0
122	20241007	185600	1698623430	16640	16640	16640	16640	4339
123	20241007	185500	1698623430	16640	16640	16640	16640	0
124	20241007	185400	1698623430	16640	16640	16640	16640	0
125	20241007	185300	1698623430	16640	16640	16640	16640	0
126	20241007	185200	1698623430	16640	16640	16640	16640	0
127	20241007	185100	1698623430	16640	16640	16640	16640	0
128	20241007	185000	1698623430	16640	16640	16640	16640	0
129	20241007	184900	1698623430	16640	16640	16640	16640	0
130	20241007	184800	1698623430	16640	16640	16640	16640	0
131	20241007	184700	1698623430	16640	16640	16640	16640	0
132	20241007	184600	1698623430	16640	16640	16640	16640	0
133	20241007	184500	1698623430	16640	16640	16640	16640	0
134	20241007	184400	1698623430	16640	16640	16640	16640	0
135	20241007	184300	1698623430	16640	16640	16640	16640	0
136	20241007	184200	1698623430	16640	16640	16640	16640	0
137	20241007	184100	1698623430	16640	16640	16640	16640	0
138	20241007	184000	1698623430	16640	16640	16640	16640	0
139	20241007	183900	1698623430	16640	16640	16640	16640	0
140	20241007	183800	1698623430	16640	16640	16640	16640	0
141	20241007	183700	1698623430	16640	16640	16640	16640	0
142	20241007	183600	1698623430	16640	16640	16640	16640	0
143	20241007	183500	1698623430	16640	16640	16640	16640	0
144	20241007	183400	1698623430	16640	16640	16640	16640	0
145	20241007	183300	1698623430	16640	16640	16640	16640	0
146	20241007	183200	1698623430	16640	16640	16640	16640	0
147	20241007	183100	1698623430	16640	16640	16640	16640	0
148	20241007	183000	1698623430	16640	16640	16640	16640	0
149	20241007	182900	1698623430	16640	16640	16640	16640	0
150	20241007	182800	1698623430	16640	16640	16640	16640	0
151	20241007	182700	1698623430	16640	16640	16640	16640	0
152	20241007	182600	1698623430	16640	16640	16640	16640	4339
153	20241007	182500	1698623430	16640	16640	16640	16640	0
154	20241007	182400	1698623430	16640	16640	16640	16640	0
155	20241007	182300	1698623430	16640	16640	16640	16640	0
156	20241007	182200	1698623430	16640	16640	16640	16640	0
157	20241007	182100	1698623430	16640	16640	16640	16640	0
158	20241007	182000	1698623430	16640	16640	16640	16640	0
159	20241007	181900	1698623430	16640	16640	16640	16640	0
160	20241007	181800	1698623430	16640	16640	16640	16640	0
161	20241007	181700	1698623430	16640	16640	16640	16640	0
162	20241007	181600	1698623430	16640	16640	16640	16640	0
163	20241007	181500	1698623430	16640	16640	16640	16640	0
164	20241007	181400	1698623430	16640	16640	16640	16640	0
165	20241007	181300	1698623430	16640	16640	16640	16640	0
166	20241007	181200	1698623430	16640	16640	16640	16640	0
167	20241007	181100	1698623430	16640	16640	16640	16640	0
168	20241007	181000	1698623430	16640	16640	16640	16640	0
169	20241007	180900	1698623430	16640	16640	16640	16640	0
170	20241007	180800	1698623430	16640	16640	16640	16640	0
171	20241007	180700	1698623430	16640	16640	16640	16640	0
172	20241007	180600	1698623430	16640	16640	16640	16640	0
173	20241007	180500	1698623430	16640	16640	16640	16640	0
174	20241007	180400	1698623430	16640	16640	16640	16640	0
175	20241007	180300	1698623430	16640	16640	16640	16640	0
176	20241007	180200	1698623430	16640	16640	16640	16640	0
177	20241007	180100	1698623430	16640	16640	16640	16640	0
178	20241007	180000	1698623430	16640	16640	16640	16640	0
179	20241007	175900	1698623430	16640	16640	16640	16640	0
180	20241007	175800	1698623430	16640	16640	16640	16640	0
181	20241007	175700	1698623430	16640	16640	16640	16640	0
182	20241007	175600	1698623430	16640	16640	16640	16640	4339
183	20241007	175500	1698623430	16640	16640	16640	16640	0
184	20241007	175400	1698623430	16640	16640	16640	16640	0
185	20241007	175300	1698623430	16640	16640	16640	16640	0
186	20241007	175200	1698623430	16640	16640	16640	16640	0
187	20241007	175100	1698623430	16640	16640	16640	16640	0
188	20241007	175000	1698623430	16640	16640	16640	16640	0
189	20241007	174900	1698623430	16640	16640	16640	16640	0
190	20241007	174800	1698623430	16640	16640	16640	16640	0
191	20241007	174700	1698623430	16640	16640	16640	16640	0
192	20241007	174600	1698623430	16640	16640	16640	16640	0
193	20241007	174500	1698623430	16640	16640	16640	16640	0
194	20241007	174400	1698623430	16640	16640	16640	16640	0
195	20241007	174300	1698623430	16640	16640	16640	16640	0
196	20241007	174200	1698623430	16640	16640	16640	16640	0
197	20241007	174100	1698623430	16640	16640	16640	16640	0
198	20241007	174000	1698623430	16640	16640	16640	16640	0
199	20241007	173900	1698623430	16640	16640	16640	16640	0
200	20241007	173800	1698623430	16640	16640	16640	16640	0
201	20241007	173700	1698623430	16640	16640	16640	16640	0
202	20241007	173600	1698623430	16640	16640	16640	16640	0
203	20241007	173500	1698623430	16640	16640	16640	16640	0
204	20241007	173400	1698623430	16640	16640	16640	16640	0
205	20241007	173300	1698623430	16640	16640	16640	16640	0
206	20241007	173200	1698623430	16640	16640	16640	16640	0
207	20241007	173100	1698623430	16640	16640	16640	16640	0
208	20241007	173000	1698623430	16640	16640	16640	16640	0
209	20241007	172900	1698623430	16640	16640	16640	16640	0
210	20241007	172800	1698623430	16640	16640	16640	16640	0
211	20241007	172700	1698623430	16640	16640	16640	16640	0
212	20241007	172600	1698623430	16640	16640	16640	16640	4339
213	20241007	172500	1698623430	16640	16640	16640	16640	0
214	20241007	172400	1698623430	16640	16640	16640	16640	0
215	20241007	172300	1698623430	16640	16640	16640	16640	0
216	20241007	172200	1698623430	16640	16640	16640	16640	0
217	20241007	172100	1698623430	16640	16640	16640	16640	0
218	20241007	172000	1698623430	16640	16640	16640	16640	0
219	20241007	171900	1698623430	16640	16640	16640	16640	0
220	20241007	171800	1698623430	16640	16640	16640	16640	0
221	20241007	171700	1698623430	16640	16640	16640	16640	0
222	20241007	171600	1698623430	16640	16640	16640	16640	0
223	20241007	171500	1698623430	16640	16640	16640	16640	0
224	20241007	171400	1698623430	16640	16640	16640	16640	0
225	20241007	171300	1698623430	16640	16640	16640	16640	0
226	20241007	171200	1698623430	16640	16640	16640	16640	0
227	20241007	171100	1698623430	16640	16640	16640	16640	0
228	20241007	171000	1698623430	16640	16640	16640	16640	0
229	20241007	170900	1698623430	16640	16640	16640	16640	0
230	20241007	170800	1698623430	16640	16640	16640	16640	0
231	20241007	170700	1698623430	16640	16640	16640	16640	0
232	20241007	170600	1698623430	16640	16640	16640	16640	0
233	20241007	170500	1698623430	16640	16640	16640	16640	0
234	20241007	170400	1698623430	16640	16640	16640	16640	0
235	20241007	170300	1698623430	16640	16640	16640	16640	0
236	20241007	170200	1698623430	16640	16640	16640	16640	0
237	20241007	170100	1698623430	16640	16640	16640	16640	0
238	20241007	170000	1698623430	16640	16640	16640	16640	0
239	20241007	165900	1698623430	16640	16640	16640	16640	0
240	20241007	165800	1698623430	16640	16640	16640	16640	0
241	20241007	165700	1698623430	16640	16640	16640	16640	0
242	20241007	165600	1698623430	16640	16640	16640	16640	4339
243	20241007	165500	1698623430	16640	16640	16640	16640	0
244	20241007	165400	1698623430	16640	16640	16640	16640	0
245	20241007	165300	1698623430	16640	16640	16640	16640	0
246	20241007	165200	1698623430	16640	16640	16640	16640	0
247	20241007	165100	1698623430	16640	16640	16640	16640	0
248	20241007	165000	1698623430	16640	16640	16640	16640	0
249	20241007	164900	1698623430	16640	16640	16640	16640	0
250	20241007	164800	1698623430	16640	16640	16640	16640	0
251	20241007	164700	1698623430	16640	16640	16640	16640	0
252	20241007	164600	1698623430	16640	16640	16640	16640	0
253	20241007	164500	1698623430	16640	16640	16640	16640	0
254	20241007	164400	1698623430	16640	16640	16640	16640	0
255	20241007	164300	1698623430	16640	16640	16640	16640	0
256	20241007	164200	1698623430	16640	16640	16640	16640	0
257	20241007	164100	1698623430	16640	16640	16640	16640	0
258	20241007	164000	1698623430	16640	16640	16640	16640	0
259	20241007	163900	1698623430	16640	16640	16640	16640	0
260	20241007	163800	1698623430	16640	16640	16640	16640	0
261	20241007	163700	1698623430	16640	16640	16640	16640	0
262	20241007	163600	1698623430	16640	16640	16640	16640	0
263	20241007	163500	1698623430	16640	16640	16640	16640	0
264	20241007	163400	1698623430	16640	16640	16640	16640	0
265	20241007	163300	1698623430	16640	16640	16640	16640	0
266	20241007	163200	1698623430	16640	16640	16640	16640	0
267	20241007	163100	1698623430	16640	16640	16640	16640	0
268	20241007	163000	1698623430	16640	16640	16640	16640	0
269	20241007	162900	1698623430	16640	16640	16640	16640	0
270	20241007	162800	1698623430	16640	16640	16640	16640	0
271	20241007	162700	1698623430	16640	16640	16640	16640	0
272	20241007	162600	1698623430	16640	16640	16640	16640	4339
273	20241007	162500	1698623430	16640	16640	16640	16640	0
274	20241007	162400	1698623430	16640	16640	16640	16640	0
275	20241007	162300	1698623430	16640	16640	16640	16640	0
276	20241007	162200	1698623430	16640	16640	16640	16640	0
277	20241007	162100	1698623430	16640	16640	16640	16640	0
278	20241007	162000	1698623430	16640	16640	16640	16640	0
279	20241007	161900	1698623430	16640	16640	16640	16640	0
280	20241007	161800	1698623430	16640	16640	16640	16640	0
281	20241007	161700	1698623430	16640	16640	16640	16640	0
282	20241007	161600	1698623430	16640	16640	16640	16640	0
283	20241007	161500	1698623430	16640	16640	16640	16640	0
284	20241007	161400	1698623430	16640	16640	16640	16640	0
285	20241007	161300	1698623430	16640	16640	16640	16640	0
286	20241007	161200	1698623430	16640	16640	16640	16640	0
287	20241007	161100	1698623430	16640	16640	16640	16640	0
288	20241007	161000	1698623430	16640	16640	16640	16640	0
289	20241007	160900	1698623430	16640	16640	16640	16640	0
290	20241007	160800	1698623430	16640	16640	16640	16640	0
291	20241007	160700	1698623430	16640	16640	16640	16640	0
292	20241007	160600	1698623430	16640	16640	16640	16640	0
293	20241007	160500	1698623430	16640	16640	16640	16640	0
294	20241007	160400	1698623430	16640	16640	16640	16640	0
295	20241007	160300	1698623430	16640	16640	16640	16640	0
296	20241007	160200	1698623430	16640	16640	16640	16640	0
297	20241007	160100	1698623430	16640	16640	16640	16640	0
298	20241007	160000	1698623430	16640	16640	16640	16640	0
299	20241007	155900	1698623430	16640	16640	16640	16640	0
300	20241007	155800	1698623430	16640	16640	16640	16640	0
301	20241007	155700	1698623430	16640	16640	16640	16640	0
302	20241007	155600	1698623430	16640	16640	16640	16640	4339
303	20241007	155500	1698623430	16640	16640	16640	16640	0
304	20241007	155400	1698623430	16640	16640	16640	16640	0
305	20241007	155300	1698623430	16640	16640	16640	16640	0
306	20241007	155200	1698623430	16640	16640	16640	16640	0
307	20241007	155100	1698623430	16640	16640	16640	16640	0
308	20241007	155000	1698623430	16640	16640	16640	16640	0
309	20241007	154900	1698623430	16640	16640	16640	16640	0
310	20241007	154800	1698623430	16640	16640	16640	16640	0
311	20241007	154700	1698623430	16640	16640	16640	16640	0
312	20241007	154600	1698623430	16640	16640	16640	16640	0
313	20241007	154500	1698623430	16640	16640	16640	16640	0
314	20241007	154400	1698623430	16640	16640	16640	16640	0
315	20241007	154300	1698623430	16640	16640	16640	16640	0
316	20241007	154200	1698623430	16640	16640	16640	16640	0
317	20241007	154100	1698623430	16640	16640	16640	16640	0
318	20241007	154000	1698623430	16640	16640	16640	16640	0
319	20241007	153900	1698623430	16640	16640	16640	16640	0
320	20241007	153800	1698623430	16640	16640	16640	16640	0
321	20241007	153700	1698623430	16640	16640	16640	16640	0
322	20241007	153600	1698623430	16640	16640	16640	16640	0
323	20241007	153500	1698623430	16640	16640	16640	16640	0
324	20241007	153400	1698623430	16640	16640	16640	16640	0
325	20241007	153300	1698623430	16640	16640	16640	16640	0
326	20241007	153200	1698623430	16640	16640	16640	16640	0
327	20241007	153100	1698623430	16640	16640	16640	16640	0
328	20241007	153000	1698623430	16640	16640	16640	16640	4339
329	20241007	152900	1626422470	16670	16670	16670	16670	0
330	20241007	152800	1626422470	16670	16670	16670	16670	0
331	20241007	152700	1626422470	16670	16670	16670	16670	0
332	20241007	152600	1626422470	16670	16670	16670	16670	0
333	20241007	152500	1626422470	16670	16670	16670	16670	0
334	20241007	152400	1626422470	16670	16670	16670	16670	0
335	20241007	152300	1626422470	16670	16670	16670	16670	0
336	20241007	152200	1626422470	16670	16670	16670	16670	0
337	20241007	152100	1626422470	16670	16670	16670	16670	0
338	20241007	152000	1626422470	16670	16670	16670	16670	0
339	20241007	151900	1626422470	16670	16650	16670	16650	98
340	20241007	151800	1624789110	16670	16640	16670	16640	37
341	20241007	151700	1624173260	16640	16640	16660	16640	610
342	20241007	151600	1614016140	16660	16640	16660	16640	1145
343	20241007	151500	1594961500	16640	16640	16650	16640	215
344	20241007	151400	1591383800	16640	16640	16640	16640	195
345	20241007	151300	1588139000	16640	16650	16650	16640	180
346	20241007	151200	1585143790	16650	16640	16660	16640	140
347	20241007	151100	1582812780	16640	16650	16650	16640	464
348	20241007	151000	1575091640	16650	16670	16670	16650	181
349	20241007	150900	1572076750	16670	16640	16690	16640	135
350	20241007	150800	1569827290	16650	16640	16650	16640	198
351	20241007	150700	1566532550	16650	16640	16650	16640	261
352	20241007	150600	1562188720	16640	16650	16650	16640	72
353	20241007	150500	1560990170	16650	16650	16650	16640	205
354	20241007	150400	1557578320	16650	16640	16650	16640	332
355	20241007	150300	1552052340	16640	16640	16640	16640	110
356	20241007	150200	1550221940	16650	16650	16650	16650	2333
357	20241007	150100	1511377490	16650	16660	16660	16650	1172
358	20241007	150000	1491852350	16660	16660	16660	16660	421
359	20241007	145900	1484838490	16660	16660	16670	16660	197
360	20241007	145800	1481556310	16660	16680	16680	16660	200
361	20241007	145700	1478222430	16670	16680	16680	16670	41
362	20241007	145600	1477538910	16690	16670	16700	16670	716
363	20241007	145500	1465585980	16670	16680	16680	16670	182
364	20241007	145400	1462551870	16680	16670	16690	16670	372
365	20241007	145300	1456344730	16670	16670	16670	16670	148
366	20241007	145200	1453877570	16700	16670	16700	16670	502
367	20241007	145100	1445505140	16670	16670	16670	16670	35
368	20241007	145000	1444921690	16670	16670	16670	16670	69
369	20241007	144900	1443771460	16660	16670	16670	16660	309
370	20241007	144800	1438620500	16670	16660	16670	16660	174
371	20241007	144700	1435721240	16660	16660	16670	16660	55
372	20241007	144600	1434804890	16660	16660	16660	16660	161
373	20241007	144500	1432122630	16660	16660	16660	16660	175
374	20241007	144400	1429207130	16660	16660	16670	16660	14
375	20241007	144300	1428973830	16670	16670	16670	16660	220
376	20241007	144200	1425306480	16670	16680	16680	16670	107
377	20241007	144100	1423522070	16680	16680	16680	16680	82
378	20241007	144000	1422154310	16670	16660	16670	16660	167
379	20241007	143900	1419370890	16660	16660	16670	16660	273
380	20241007	143800	1414821050	16670	16670	16670	16670	50
381	20241007	143700	1413987550	16670	16680	16680	16670	227
382	20241007	143600	1410202540	16680	16680	16680	16680	210
383	20241007	143500	1406699740	16670	16660	16670	16660	151
384	20241007	143400	1404182780	16670	16670	16690	16670	519
385	20241007	143300	1395527780	16660	16660	16670	16660	290
386	20241007	143200	1390693700	16660	16670	16670	16660	1105
387	20241007	143100	1372273400	16670	16680	16690	16670	625
388	20241007	143000	1361851910	16680	16680	16680	16680	47
389	20241007	142900	1361067950	16680	16680	16680	16680	25
390	20241007	142800	1360650950	16680	16690	16690	16680	541
391	20241007	142700	1351626780	16690	16690	16700	16690	150
392	20241007	142600	1349123270	16690	16690	16700	16690	31
393	20241007	142500	1348605850	16700	16690	16700	16680	815
394	20241007	142400	1335003430	16700	16700	16710	16690	152
395	20241007	142300	1332465070	16690	16700	16700	16690	136
396	20241007	142200	1330194090	16700	16700	16700	16690	38
397	20241007	142100	1329559740	16700	16700	16700	16690	229
398	20241007	142000	1325737120	16690	16690	16700	16690	160
399	20241007	141900	1323066440	16700	16690	16700	16690	9
400	20241007	141800	1322916190	16700	16690	16700	16680	351
401	20241007	141700	1317056730	16690	16700	16700	16690	308
402	20241007	141600	1311913620	16700	16710	16710	16700	71
403	20241007	141500	1310727560	16710	16720	16730	16710	93
404	20241007	141400	1309172400	16720	16720	16730	16720	45
405	20241007	141300	1308419780	16720	16680	16720	16680	43
406	20241007	141200	1307701800	16700	16700	16700	16700	164
407	20241007	141100	1304963000	16700	16690	16700	16690	154
408	20241007	141000	1302392570	16690	16690	16710	16690	38
409	20241007	140900	1301758180	16690	16690	16690	16690	164
410	20241007	140800	1299021020	16700	16720	16720	16700	157
411	20241007	140700	1296399080	16800	16690	16800	16680	48
412	20241007	140600	1295597800	16690	16680	16690	16680	186
413	20241007	140500	1292495300	16680	16680	16700	16680	151
414	20241007	140400	1289975310	16680	16680	16690	16680	35
415	20241007	140300	1289391410	16670	16670	16690	16670	161
416	20241007	140200	1286706200	16670	16670	16670	16670	142
417	20241007	140100	1284339060	16670	16670	16670	16670	36
418	20241007	140000	1283738940	16670	16670	16670	16670	179
419	20241007	135900	1280755010	16670	16670	16680	16670	368
420	20241007	135800	1274618140	16670	16680	16680	16670	37
421	20241007	135700	1274001200	16680	16680	16690	16680	150
422	20241007	135600	1271499140	16680	16680	16680	16670	282
423	20241007	135500	1266796880	16670	16670	16670	16670	36
424	20241007	135400	1266196760	16670	16660	16710	16660	887
425	20241007	135300	1251401760	16660	16650	16660	16650	289
426	20241007	135200	1246589430	16650	16660	16660	16650	155
427	20241007	135100	1244007530	16660	16660	16660	16660	25
428	20241007	135000	1243591030	16660	16660	16660	16660	159
429	20241007	134900	1240942090	16660	16660	16660	16650	168
430	20241007	134800	1238143460	16660	16650	16660	16650	134
431	20241007	134700	1235911270	16650	16660	16660	16650	133
432	20241007	134600	1233695730	16650	16650	16660	16650	187
433	20241007	134500	1230582160	16650	16650	16650	16650	28
434	20241007	134400	1230115960	16660	16680	16680	16660	114
435	20241007	134300	1228216050	16680	16640	16680	16640	215
436	20241007	134200	1224635390	16640	16640	16650	16640	87
437	20241007	134100	1223186950	16640	16640	16660	16640	192
438	20241007	134000	1219991240	16650	16650	16650	16640	562
439	20241007	133900	1210634020	16710	16660	16710	16660	41
440	20241007	133800	1209950880	16660	16650	16660	16650	141
441	20241007	133700	1207602020	16650	16700	16700	16640	5072
442	20241007	133600	1123027170	16700	16690	16710	16670	1846
443	20241007	133500	1092215490	16700	16750	16750	16700	1466
444	20241007	133400	1067706280	16750	16760	16760	16730	152
445	20241007	133300	1065161640	16740	16740	16740	16730	317
446	20241007	133200	1059857020	16740	16830	16830	16730	609
447	20241007	133100	1049633260	16800	16830	16830	16800	40
448	20241007	133000	1048961200	16860	16750	16860	16750	509
449	20241007	132900	1040419110	16720	16740	16740	16720	308
450	20241007	132800	1035268170	16750	16750	16750	16750	118
451	20241007	132700	1033291670	16790	16750	16790	16750	26
452	20241007	132600	1032855890	16730	16730	16730	16730	384
453	20241007	132500	1026431570	16730	16730	16730	16730	466
454	20241007	132400	1018635390	16720	16720	16720	16720	0
455	20241007	132300	1018635390	16720	16720	16720	16720	0
456	20241007	132200	1018635390	16720	16720	16720	16720	616
457	20241007	132100	1008335870	16750	16740	16750	16730	665
458	20241007	132000	997209250	16740	16740	16740	16740	0
459	20241007	131900	997209250	16740	16750	16750	16740	44
460	20241007	131800	996472640	16750	16750	16750	16750	44
461	20241007	131700	995735640	16800	16800	16800	16800	0
462	20241007	131600	995735640	16800	16800	16800	16800	1
463	20241007	131500	995718840	16800	16770	16800	16770	70
464	20241007	131400	994543200	16800	16800	16800	16800	0
465	20241007	131300	994543200	16800	16760	16810	16760	301
466	20241007	131200	989493120	16740	16740	16740	16740	0
467	20241007	131100	989493120	16740	16740	16740	16740	0
468	20241007	131000	989493120	16740	16740	16740	16740	0
469	20241007	130900	989493120	16740	16740	16740	16740	400
470	20241007	130800	982797120	16740	16740	16740	16740	0
471	20241007	130700	982797120	16740	16740	16740	16740	30
472	20241007	130600	982294920	16730	16730	16730	16730	0
473	20241007	130500	982294920	16730	16730	16730	16730	31
474	20241007	130400	981776290	16720	16700	16720	16700	172
475	20241007	130300	978900470	16700	16700	16700	16700	45
476	20241007	130200	978148970	16700	16700	16700	16700	0
477	20241007	130100	978148970	16700	16700	16700	16700	12
478	20241007	130000	977948570	16700	16700	16700	16690	182
479	20241007	125900	974910570	16710	16710	16710	16710	6
480	20241007	125800	974810310	16720	16720	16720	16720	0
481	20241007	125700	974810310	16720	16700	16720	16700	102
482	20241007	125600	973106650	16690	16700	16700	16690	38
483	20241007	125500	972472320	16700	16700	16700	16700	1
484	20241007	125400	972455620	16720	16720	16720	16720	18
485	20241007	125300	972154660	16730	16730	16730	16730	0
486	20241007	125200	972154660	16730	16720	16730	16720	4
487	20241007	125100	972087760	16700	16700	16700	16700	0
488	20241007	125000	972087760	16700	16730	16740	16700	306
489	20241007	124900	966977270	16740	16740	16740	16740	0
490	20241007	124800	966977270	16740	16740	16740	16740	1
491	20241007	124700	966960530	16770	16730	16780	16730	6
492	20241007	124600	966860030	16750	16750	16760	16700	408
493	20241007	124500	960043530	16760	16740	16760	16740	23
494	20241007	124400	959658110	16760	16720	16760	16720	193
495	20241007	124300	956431070	16720	16720	16720	16720	61
496	20241007	124200	955411150	16700	16700	16700	16700	0
497	20241007	124100	955411150	16700	16720	16720	16700	156
498	20241007	124000	952804810	16720	16720	16720	16720	8
499	20241007	123900	952671050	16720	16720	16720	16720	2
500	20241007	123800	952637610	16700	16740	16740	16700	916
501	20241007	123700	937336770	16740	16780	16780	16740	512
502	20241007	123600	928763080	16760	16760	16760	16760	0
503	20241007	123500	928763080	16760	16720	16760	16720	136
504	20241007	123400	926484770	16700	16700	16700	16700	0
505	20241007	123300	926484770	16700	16700	16700	16700	0
506	20241007	123200	926484770	16700	16700	16700	16700	0
507	20241007	123100	926484770	16700	16700	16700	16700	0
508	20241007	123000	926484770	16700	16730	16730	16700	610
509	20241007	122900	916287820	16740	16760	16760	16740	832
510	20241007	122800	902359260	16740	16740	16740	16740	200
511	20241007	122700	899011260	16750	16760	16760	16750	30
512	20241007	122600	898508570	16760	16770	16770	16760	133
513	20241007	122500	896278490	16780	16810	16810	16780	499
514	20241007	122400	887897300	16820	16820	16820	16820	1
515	20241007	122300	887880480	16810	16810	16810	16810	0
516	20241007	122200	887880480	16810	16810	16810	16810	4
517	20241007	122100	887813240	16810	16810	16810	16810	0
518	20241007	122000	887813240	16810	16810	16810	16810	100
519	20241007	121900	886132240	16820	16820	16820	16820	0
520	20241007	121800	886132240	16820	16820	16820	16820	20
521	20241007	121700	885795840	16820	16820	16820	16820	0
522	20241007	121600	885795840	16820	16820	16820	16820	0
523	20241007	121500	885795840	16820	16820	16820	16820	1
524	20241007	121400	885779020	16820	16820	16820	16820	0
525	20241007	121300	885779020	16820	16820	16820	16820	0
526	20241007	121200	885779020	16820	16820	16820	16820	48
527	20241007	121100	884971660	16820	16820	16820	16820	0
528	20241007	121000	884971660	16820	16820	16820	16820	0
529	20241007	120900	884971660	16820	16820	16820	16820	10
530	20241007	120800	884803460	16810	16810	16810	16810	0
531	20241007	120700	884803460	16810	16810	16810	16810	1
532	20241007	120600	884786650	16810	16870	16870	16810	1102
533	20241007	120500	866221530	16880	16880	16880	16880	101
534	20241007	120400	864516650	16880	16880	16880	16880	0
535	20241007	120300	864516650	16880	16880	16880	16880	0
536	20241007	120200	864516650	16880	16880	16880	16880	0
537	20241007	120100	864516650	16880	16880	16880	16880	0
538	20241007	120000	864516650	16880	16880	16880	16880	30
539	20241007	115900	864010250	16880	16860	16900	16860	139
540	20241007	115800	861666330	16860	16860	16860	16850	40
541	20241007	115700	860991940	16860	16850	16860	16850	26
542	20241007	115600	860553590	16860	16840	16860	16840	226
543	20241007	115500	856745510	16830	16860	16860	16810	717
544	20241007	115400	844680360	16860	16910	16920	16860	534
545	20241007	115300	835665250	16910	16910	16910	16910	30
546	20241007	115200	835157950	16900	16910	16910	16900	34
547	20241007	115100	834583020	16910	16900	16910	16900	26
548	20241007	115000	834143500	16900	16900	16900	16900	20
549	20241007	114900	833805500	16900	16900	16900	16890	19
550	20241007	114800	833484420	16900	16890	16900	16880	121
551	20241007	114700	831440730	16890	16890	16890	16890	25
552	20241007	114600	831018480	16890	16890	16890	16880	22
553	20241007	114500	830646920	16890	16890	16890	16880	41
554	20241007	114400	829954440	16880	16880	16880	16880	32
555	20241007	114300	829414280	16870	16870	16880	16870	21
556	20241007	114200	829059820	16860	16880	16880	16860	32
557	20241007	114100	828519700	16880	16880	16890	16860	137
558	20241007	114000	826207060	16880	16870	16890	16870	113
559	20241007	113900	824299510	16880	16920	16930	16880	186
560	20241007	113800	821156860	16930	16920	16930	16920	24
561	20241007	113700	820750560	16930	16930	16930	16930	20
562	20241007	113600	820411960	16930	16930	16930	16920	13
563	20241007	113500	820191880	16920	16900	16920	16900	28
564	20241007	113400	819718270	16910	16910	16910	16910	20
565	20241007	113300	819380070	16910	16920	16920	16900	51
566	20241007	113200	818517440	16920	16920	16920	16910	21
567	20241007	113100	818162140	16920	16910	16920	16900	29
568	20241007	113000	817671600	16900	16920	16920	16900	24
569	20241007	112900	817265560	16920	16920	16920	16910	22
570	20241007	112800	816893430	16920	16900	16920	16900	39
571	20241007	112700	816233570	16910	16900	16920	16900	13
572	20241007	112600	816013720	16900	16920	16920	16890	48
573	20241007	112500	815202000	16930	16920	16930	16920	15
574	20241007	112400	814948090	16920	16920	16930	16920	59
575	20241007	112300	813949800	16920	16910	16920	16900	17
576	20241007	112200	813662250	16910	16910	16910	16910	26
577	20241007	112100	813222590	16900	16910	16910	16900	26
578	20241007	112000	812782950	16910	16930	16930	16900	14
579	20241007	111900	812546100	16930	16930	16930	16890	674
580	20241007	111800	801154890	16940	16920	16940	16920	41
581	20241007	111700	800460610	16910	16910	16920	16910	32
582	20241007	111600	799919390	16910	16900	16910	16900	327
583	20241007	111500	794392760	16900	16900	16910	16900	253
584	20241007	111400	790116800	16900	16910	16910	16900	35
585	20241007	111300	789525070	16910	16900	16910	16900	32
586	20241007	111200	788983970	16910	16910	16910	16910	11
587	20241007	111100	788797960	16910	16880	16910	16880	68
588	20241007	111000	787649020	16880	16900	16900	16880	3
589	20241007	110900	787598360	16890	16880	16890	16880	40
590	20241007	110800	786922840	16890	16900	16900	16890	12
591	20241007	110700	786720100	16900	16910	16910	16880	55
592	20241007	110600	785791180	16900	16910	16910	16900	46
593	20241007	110500	785013650	16900	16950	16950	16890	900
594	20241007	110400	769795450	16950	16960	16960	16950	43
595	20241007	110300	769066180	16960	16930	16960	16930	333
596	20241007	110200	763428220	16920	16920	16970	16920	1193
597	20241007	110100	743229120	16910	16870	16930	16870	640
598	20241007	110000	732430340	16900	16840	16900	16840	2493
599	20241007	105900	690345310	16870	16850	16870	16850	308
600	20241007	105800	685149550	16850	16860	16860	16830	16
601	20241007	105700	684879980	16850	16860	16860	16830	21
602	20241007	105600	684526210	16810	16850	16880	16810	81
603	20241007	105500	683160990	16880	16790	16880	16790	3009
604	20241007	105400	632460500	16790	16770	16790	16760	128
605	20241007	105300	630313780	16790	16780	16790	16760	201
606	20241007	105200	626943170	16780	16770	16790	16770	25
607	20241007	105100	626523570	16780	16770	16790	16760	14
608	20241007	105000	626288670	16750	16750	16750	16740	146
609	20241007	104900	623844370	16740	16780	16780	16720	12
610	20241007	104800	623643500	16760	16750	16760	16730	64
611	20241007	104700	622571410	16750	16740	16790	16730	36
612	20241007	104600	621968810	16730	16720	16740	16720	509
613	20241007	104500	613454640	16720	16720	16720	16710	28
614	20241007	104400	612986500	16720	16710	16720	16710	24
615	20241007	104300	612585260	16710	16720	16730	16710	64
616	20241007	104200	611515030	16730	16730	16730	16720	12
617	20241007	104100	611314280	16730	16730	16730	16730	76
618	20241007	104000	610042800	16720	16740	16740	16720	41
619	20241007	103900	609356850	16740	16730	16740	16730	39
620	20241007	103800	608704110	16730	16760	16770	16730	393
621	20241007	103700	602128250	16770	16770	16770	16760	249
622	20241007	103600	597952830	16770	16790	16790	16760	50
623	20241007	103500	597113590	16760	16750	16760	16750	21
624	20241007	103400	596761640	16760	16750	16760	16750	16
625	20241007	103300	596493550	16750	16780	16800	16750	21
626	20241007	103200	596141420	16760	16740	16770	16740	34
627	20241007	103100	595571830	16720	16720	16720	16720	103
628	20241007	103000	593849670	16720	16720	16720	16710	20
629	20241007	102900	593515290	16700	16760	16760	16700	1498
630	20241007	102800	568496340	16760	16750	16760	16750	19
631	20241007	102700	568177960	16770	16770	16770	16770	1
632	20241007	102600	568161190	16790	16740	16800	16740	6
633	20241007	102500	568060490	16740	16720	16740	16720	80
634	20241007	102400	566721980	16720	16710	16720	16710	5
635	20241007	102300	566638390	16700	16700	16700	16700	2
636	20241007	102200	566604990	16700	16710	16710	16700	221
637	20241007	102100	562913800	16740	16710	16750	16710	73
638	20241007	102000	561691160	16750	16750	16750	16750	0
639	20241007	101900	561691160	16750	16710	16750	16710	2
640	20241007	101800	561657700	16700	16700	16700	16700	224
641	20241007	101700	557916900	16700	16690	16700	16690	102
642	20241007	101600	556213520	16690	16740	16740	16690	2106
643	20241007	101500	521016160	16740	16720	16740	16720	671
644	20241007	101400	509783800	16730	16730	16730	16730	36
645	20241007	101300	509181520	16730	16730	16740	16730	31
646	20241007	101200	508662640	16740	16700	16740	16700	20
647	20241007	101100	508328260	16700	16710	16710	16700	100
648	20241007	101000	506658250	16700	16700	16700	16700	60
649	20241007	100900	505656250	16690	16690	16690	16690	0
650	20241007	100800	505656250	16690	16700	16700	16690	3
651	20241007	100700	505606170	16690	16690	16690	16690	1
652	20241007	100600	505589480	16690	16700	16700	16690	6
653	20241007	100500	505489320	16690	16680	16690	16680	47
654	20241007	100400	504704970	16670	16670	16670	16670	100
655	20241007	100300	503037970	16680	16680	16680	16680	26
656	20241007	100200	502604290	16670	16680	16680	16670	2
657	20241007	100100	502570940	16670	16680	16680	16670	77
658	20241007	100000	501287330	16690	16690	16690	16690	3
659	20241007	095900	501237260	16700	16690	16720	16690	509
660	20241007	095800	492736870	16730	16720	16730	16720	20
661	20241007	095700	492402460	16680	16670	16680	16670	21
662	20241007	095600	492052200	16670	16670	16670	16670	114
663	20241007	095500	490151820	16670	16670	16670	16670	101
664	20241007	095400	488468150	16680	16660	16680	16660	324
665	20241007	095300	483067000	16660	16660	16660	16660	0
666	20241007	095200	483067000	16660	16720	16720	16660	2035
667	20241007	095100	449134760	16730	16730	16730	16730	0
668	20241007	095000	449134760	16730	16730	16730	16720	4
669	20241007	094900	449067860	16740	16740	16740	16740	20
670	20241007	094800	448733060	16740	16660	16740	16650	1621
671	20241007	094700	421615820	16660	16660	16660	16660	131
672	20241007	094600	419433360	16650	16660	16660	16650	12
673	20241007	094500	419233450	16650	16660	16660	16650	262
674	20241007	094400	414870550	16650	16690	16700	16650	631
675	20241007	094300	404354780	16730	16690	16730	16690	357
676	20241007	094200	398387710	16680	16670	16700	16670	41
677	20241007	094100	397703170	16690	16640	16690	16630	35
678	20241007	094000	397120960	16690	16640	16720	16640	613
679	20241007	093900	386896710	16630	16670	16670	16600	6023
680	20241007	093800	286813600	16680	16710	16710	16680	1595
681	20241007	093700	260182610	16710	16710	16710	16710	0
682	20241007	093600	260182610	16710	16710	16710	16710	2
683	20241007	093500	260149190	16710	16720	16720	16710	6
684	20241007	093400	260048900	16710	16710	16710	16710	0
685	20241007	093300	260048900	16710	16710	16710	16710	1
686	20241007	093200	260032190	16720	16710	16720	16700	303
687	20241007	093100	254970480	16720	16740	16750	16720	15
688	20241007	093000	254719590	16710	16740	16740	16710	471
689	20241007	092900	246846400	16740	16740	16740	16740	28
690	20241007	092800	246377680	16760	16740	16760	16740	2
691	20241007	092700	246344180	16730	16740	16780	16720	60
692	20241007	092600	245338200	16780	16780	16780	16780	0
693	20241007	092500	245338200	16780	16750	16780	16750	12
694	20241007	092400	245137070	16760	16760	16760	16760	1
695	20241007	092300	245120310	16750	16690	16800	16690	138
696	20241007	092200	242812220	16690	16690	16690	16690	169
697	20241007	092100	239991610	16650	16630	16650	16630	961
698	20241007	092000	224003350	16630	16700	16700	16630	2418
699	20241007	091900	183710000	16710	16760	16760	16710	695
700	20241007	091800	172077320	16760	16760	16760	16760	14
701	20241007	091700	171842680	16760	16740	16760	16740	32
702	20241007	091600	171306970	16750	16750	16750	16750	0
703	20241007	091500	171306970	16750	16750	16750	16750	0
704	20241007	091400	171306970	16750	16770	16800	16750	111
705	20241007	091300	169445490	16740	16740	16740	16740	6
706	20241007	091200	169345050	16720	16740	16830	16720	517
707	20241007	091100	160689030	16750	16880	16890	16700	778
708	20241007	091000	147596940	16690	16660	16690	16660	365
709	20241007	090900	141506060	16630	16660	16660	16630	1419
710	20241007	090800	117879530	16670	16670	16670	16670	0
711	20241007	090700	117879530	16670	16680	16680	16670	764
712	20241007	090600	105143540	16680	16680	16680	16680	40
713	20241007	090500	104476340	16680	16690	16690	16670	41
714	20241007	090400	103792620	16670	16680	16680	16670	291
715	20241007	090300	98939310	16690	16730	16730	16690	2900
716	20241007	090200	50483850	16730	16720	16730	16700	1078
717	20241007	090100	32470370	16720	16800	16800	16720	1444
718	20241007	090000	8220000	16810	16880	16880	16810	487