KissMeData/035250/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	191900	24176813710	16640	16640	16640	16640	36047
3	20241011	191800	24176813710	16640	16640	16640	16640	0
4	20241011	191700	24176813710	16640	16640	16640	16640	0
5	20241011	191600	24176813710	16640	16640	16640	16640	0
6	20241011	191500	24176813710	16640	16640	16640	16640	0
7	20241011	191400	24176813710	16640	16640	16640	16640	0
8	20241011	191300	24176813710	16640	16640	16640	16640	0
9	20241011	191200	24176813710	16640	16640	16640	16640	0
10	20241011	191100	24176813710	16640	16640	16640	16640	0
11	20241011	191000	24176813710	16640	16640	16640	16640	0
12	20241011	190900	24176813710	16640	16640	16640	16640	0
13	20241011	190800	24176813710	16640	16640	16640	16640	0
14	20241011	190700	24176813710	16640	16640	16640	16640	0
15	20241011	190600	24176813710	16640	16640	16640	16640	0
16	20241011	190500	24176813710	16640	16640	16640	16640	0
17	20241011	190400	24176813710	16640	16640	16640	16640	0
18	20241011	190300	24176813710	16640	16640	16640	16640	0
19	20241011	190200	24176813710	16640	16640	16640	16640	0
20	20241011	190100	24176813710	16640	16640	16640	16640	0
21	20241011	190000	24176813710	16640	16640	16640	16640	0
22	20241011	185900	24176813710	16640	16640	16640	16640	0
23	20241011	185800	24176813710	16640	16640	16640	16640	0
24	20241011	185700	24176813710	16640	16640	16640	16640	0
25	20241011	185600	24176813710	16640	16640	16640	16640	0
26	20241011	185500	24176813710	16640	16640	16640	16640	0
27	20241011	185400	24176813710	16640	16640	16640	16640	0
28	20241011	185300	24176813710	16640	16640	16640	16640	0
29	20241011	185200	24176813710	16640	16640	16640	16640	0
30	20241011	185100	24176813710	16640	16640	16640	16640	0
31	20241011	185000	24176813710	16640	16640	16640	16640	0
32	20241011	184900	24176813710	16640	16640	16640	16640	36047
33	20241011	184800	24176813710	16640	16640	16640	16640	0
34	20241011	184700	24176813710	16640	16640	16640	16640	0
35	20241011	184600	24176813710	16640	16640	16640	16640	0
36	20241011	184500	24176813710	16640	16640	16640	16640	0
37	20241011	184400	24176813710	16640	16640	16640	16640	0
38	20241011	184300	24176813710	16640	16640	16640	16640	0
39	20241011	184200	24176813710	16640	16640	16640	16640	0
40	20241011	184100	24176813710	16640	16640	16640	16640	0
41	20241011	184000	24176813710	16640	16640	16640	16640	0
42	20241011	183900	24176813710	16640	16640	16640	16640	0
43	20241011	183800	24176813710	16640	16640	16640	16640	0
44	20241011	183700	24176813710	16640	16640	16640	16640	0
45	20241011	183600	24176813710	16640	16640	16640	16640	0
46	20241011	183500	24176813710	16640	16640	16640	16640	0
47	20241011	183400	24176813710	16640	16640	16640	16640	0
48	20241011	183300	24176813710	16640	16640	16640	16640	0
49	20241011	183200	24176813710	16640	16640	16640	16640	0
50	20241011	183100	24176813710	16640	16640	16640	16640	0
51	20241011	183000	24176813710	16640	16640	16640	16640	0
52	20241011	182900	24176813710	16640	16640	16640	16640	0
53	20241011	182800	24176813710	16640	16640	16640	16640	0
54	20241011	182700	24176813710	16640	16640	16640	16640	0
55	20241011	182600	24176813710	16640	16640	16640	16640	0
56	20241011	182500	24176813710	16640	16640	16640	16640	0
57	20241011	182400	24176813710	16640	16640	16640	16640	0
58	20241011	182300	24176813710	16640	16640	16640	16640	0
59	20241011	182200	24176813710	16640	16640	16640	16640	0
60	20241011	182100	24176813710	16640	16640	16640	16640	0
61	20241011	182000	24176813710	16640	16640	16640	16640	0
62	20241011	181900	24176813710	16640	16640	16640	16640	36047
63	20241011	181800	24176813710	16640	16640	16640	16640	0
64	20241011	181700	24176813710	16640	16640	16640	16640	0
65	20241011	181600	24176813710	16640	16640	16640	16640	0
66	20241011	181500	24176813710	16640	16640	16640	16640	0
67	20241011	181400	24176813710	16640	16640	16640	16640	0
68	20241011	181300	24176813710	16640	16640	16640	16640	0
69	20241011	181200	24176813710	16640	16640	16640	16640	0
70	20241011	181100	24176813710	16640	16640	16640	16640	0
71	20241011	181000	24176813710	16640	16640	16640	16640	0
72	20241011	180900	24176813710	16640	16640	16640	16640	0
73	20241011	180800	24176813710	16640	16640	16640	16640	0
74	20241011	180700	24176813710	16640	16640	16640	16640	0
75	20241011	180600	24176813710	16640	16640	16640	16640	0
76	20241011	180500	24176813710	16640	16640	16640	16640	0
77	20241011	180400	24176813710	16640	16640	16640	16640	0
78	20241011	180300	24176813710	16640	16640	16640	16640	0
79	20241011	180200	24176813710	16640	16640	16640	16640	0
80	20241011	180100	24176813710	16640	16640	16640	16640	0
81	20241011	180000	24176813710	16640	16640	16640	16640	0
82	20241011	175900	24176813710	16640	16640	16640	16640	0
83	20241011	175800	24176813710	16640	16640	16640	16640	0
84	20241011	175700	24176813710	16640	16640	16640	16640	0
85	20241011	175600	24176813710	16640	16640	16640	16640	0
86	20241011	175500	24176813710	16640	16640	16640	16640	0
87	20241011	175400	24176813710	16640	16640	16640	16640	0
88	20241011	175300	24176813710	16640	16640	16640	16640	0
89	20241011	175200	24176813710	16640	16640	16640	16640	0
90	20241011	175100	24176813710	16640	16640	16640	16640	0
91	20241011	175000	24176813710	16640	16640	16640	16640	0
92	20241011	174900	24176813710	16640	16640	16640	16640	36047
93	20241011	174800	24176813710	16640	16640	16640	16640	0
94	20241011	174700	24176813710	16640	16640	16640	16640	0
95	20241011	174600	24176813710	16640	16640	16640	16640	0
96	20241011	174500	24176813710	16640	16640	16640	16640	0
97	20241011	174400	24176813710	16640	16640	16640	16640	0
98	20241011	174300	24176813710	16640	16640	16640	16640	0
99	20241011	174200	24176813710	16640	16640	16640	16640	0
100	20241011	174100	24176813710	16640	16640	16640	16640	0
101	20241011	174000	24176813710	16640	16640	16640	16640	0
102	20241011	173900	24176813710	16640	16640	16640	16640	0
103	20241011	173800	24176813710	16640	16640	16640	16640	0
104	20241011	173700	24176813710	16640	16640	16640	16640	0
105	20241011	173600	24176813710	16640	16640	16640	16640	0
106	20241011	173500	24176813710	16640	16640	16640	16640	0
107	20241011	173400	24176813710	16640	16640	16640	16640	0
108	20241011	173300	24176813710	16640	16640	16640	16640	0
109	20241011	173200	24176813710	16640	16640	16640	16640	0
110	20241011	173100	24176813710	16640	16640	16640	16640	0
111	20241011	173000	24176813710	16640	16640	16640	16640	0
112	20241011	172900	24176813710	16640	16640	16640	16640	0
113	20241011	172800	24176813710	16640	16640	16640	16640	0
114	20241011	172700	24176813710	16640	16640	16640	16640	0
115	20241011	172600	24176813710	16640	16640	16640	16640	0
116	20241011	172500	24176813710	16640	16640	16640	16640	0
117	20241011	172400	24176813710	16640	16640	16640	16640	0
118	20241011	172300	24176813710	16640	16640	16640	16640	0
119	20241011	172200	24176813710	16640	16640	16640	16640	0
120	20241011	172100	24176813710	16640	16640	16640	16640	0
121	20241011	172000	24176813710	16640	16640	16640	16640	0
122	20241011	171900	24176813710	16640	16640	16640	16640	36047
123	20241011	171800	24176813710	16640	16640	16640	16640	0
124	20241011	171700	24176813710	16640	16640	16640	16640	0
125	20241011	171600	24176813710	16640	16640	16640	16640	0
126	20241011	171500	24176813710	16640	16640	16640	16640	0
127	20241011	171400	24176813710	16640	16640	16640	16640	0
128	20241011	171300	24176813710	16640	16640	16640	16640	0
129	20241011	171200	24176813710	16640	16640	16640	16640	0
130	20241011	171100	24176813710	16640	16640	16640	16640	0
131	20241011	171000	24176813710	16640	16640	16640	16640	0
132	20241011	170900	24176813710	16640	16640	16640	16640	0
133	20241011	170800	24176813710	16640	16640	16640	16640	0
134	20241011	170700	24176813710	16640	16640	16640	16640	0
135	20241011	170600	24176813710	16640	16640	16640	16640	0
136	20241011	170500	24176813710	16640	16640	16640	16640	0
137	20241011	170400	24176813710	16640	16640	16640	16640	0
138	20241011	170300	24176813710	16640	16640	16640	16640	0
139	20241011	170200	24176813710	16640	16640	16640	16640	0
140	20241011	170100	24176813710	16640	16640	16640	16640	0
141	20241011	170000	24176813710	16640	16640	16640	16640	0
142	20241011	165900	24176813710	16640	16640	16640	16640	0
143	20241011	165800	24176813710	16640	16640	16640	16640	0
144	20241011	165700	24176813710	16640	16640	16640	16640	0
145	20241011	165600	24176813710	16640	16640	16640	16640	0
146	20241011	165500	24176813710	16640	16640	16640	16640	0
147	20241011	165400	24176813710	16640	16640	16640	16640	0
148	20241011	165300	24176813710	16640	16640	16640	16640	0
149	20241011	165200	24176813710	16640	16640	16640	16640	0
150	20241011	165100	24176813710	16640	16640	16640	16640	0
151	20241011	165000	24176813710	16640	16640	16640	16640	0
152	20241011	164900	24176813710	16640	16640	16640	16640	36047
153	20241011	164800	24176813710	16640	16640	16640	16640	0
154	20241011	164700	24176813710	16640	16640	16640	16640	0
155	20241011	164600	24176813710	16640	16640	16640	16640	0
156	20241011	164500	24176813710	16640	16640	16640	16640	0
157	20241011	164400	24176813710	16640	16640	16640	16640	0
158	20241011	164300	24176813710	16640	16640	16640	16640	0
159	20241011	164200	24176813710	16640	16640	16640	16640	0
160	20241011	164100	24176813710	16640	16640	16640	16640	0
161	20241011	164000	24176813710	16640	16640	16640	16640	0
162	20241011	163900	24176813710	16640	16640	16640	16640	0
163	20241011	163800	24176813710	16640	16640	16640	16640	0
164	20241011	163700	24176813710	16640	16640	16640	16640	0
165	20241011	163600	24176813710	16640	16640	16640	16640	0
166	20241011	163500	24176813710	16640	16640	16640	16640	0
167	20241011	163400	24176813710	16640	16640	16640	16640	0
168	20241011	163300	24176813710	16640	16640	16640	16640	0
169	20241011	163200	24176813710	16640	16640	16640	16640	0
170	20241011	163100	24176813710	16640	16640	16640	16640	0
171	20241011	163000	24176813710	16640	16640	16640	16640	0
172	20241011	162900	24176813710	16640	16640	16640	16640	0
173	20241011	162800	24176813710	16640	16640	16640	16640	0
174	20241011	162700	24176813710	16640	16640	16640	16640	0
175	20241011	162600	24176813710	16640	16640	16640	16640	0
176	20241011	162500	24176813710	16640	16640	16640	16640	0
177	20241011	162400	24176813710	16640	16640	16640	16640	0
178	20241011	162300	24176813710	16640	16640	16640	16640	0
179	20241011	162200	24176813710	16640	16640	16640	16640	0
180	20241011	162100	24176813710	16640	16640	16640	16640	0
181	20241011	162000	24176813710	16640	16640	16640	16640	0
182	20241011	161900	24176813710	16640	16640	16640	16640	36047
183	20241011	161800	24176813710	16640	16640	16640	16640	0
184	20241011	161700	24176813710	16640	16640	16640	16640	0
185	20241011	161600	24176813710	16640	16640	16640	16640	0
186	20241011	161500	24176813710	16640	16640	16640	16640	0
187	20241011	161400	24176813710	16640	16640	16640	16640	0
188	20241011	161300	24176813710	16640	16640	16640	16640	0
189	20241011	161200	24176813710	16640	16640	16640	16640	0
190	20241011	161100	24176813710	16640	16640	16640	16640	0
191	20241011	161000	24176813710	16640	16640	16640	16640	0
192	20241011	160900	24176813710	16640	16640	16640	16640	0
193	20241011	160800	24176813710	16640	16640	16640	16640	0
194	20241011	160700	24176813710	16640	16640	16640	16640	0
195	20241011	160600	24176813710	16640	16640	16640	16640	0
196	20241011	160500	24176813710	16640	16640	16640	16640	0
197	20241011	160400	24176813710	16640	16640	16640	16640	0
198	20241011	160300	24176813710	16640	16640	16640	16640	0
199	20241011	160200	24176813710	16640	16640	16640	16640	0
200	20241011	160100	24176813710	16640	16640	16640	16640	0
201	20241011	160000	24176813710	16640	16640	16640	16640	0
202	20241011	155900	24176813710	16640	16640	16640	16640	0
203	20241011	155800	24176813710	16640	16640	16640	16640	0
204	20241011	155700	24176813710	16640	16640	16640	16640	0
205	20241011	155600	24176813710	16640	16640	16640	16640	0
206	20241011	155500	24176813710	16640	16640	16640	16640	0
207	20241011	155400	24176813710	16640	16640	16640	16640	0
208	20241011	155300	24176813710	16640	16640	16640	16640	0
209	20241011	155200	24176813710	16640	16640	16640	16640	0
210	20241011	155100	24176813710	16640	16640	16640	16640	0
211	20241011	155000	24176813710	16640	16640	16640	16640	0
212	20241011	154900	24176813710	16640	16640	16640	16640	36047
213	20241011	154800	24176813710	16640	16640	16640	16640	0
214	20241011	154700	24176813710	16640	16640	16640	16640	0
215	20241011	154600	24176813710	16640	16640	16640	16640	0
216	20241011	154500	24176813710	16640	16640	16640	16640	0
217	20241011	154400	24176813710	16640	16640	16640	16640	0
218	20241011	154300	24176813710	16640	16640	16640	16640	0
219	20241011	154200	24176813710	16640	16640	16640	16640	0
220	20241011	154100	24176813710	16640	16640	16640	16640	0
221	20241011	154000	24176813710	16640	16640	16640	16640	0
222	20241011	153900	24176813710	16640	16640	16640	16640	0
223	20241011	153800	24176813710	16640	16640	16640	16640	0
224	20241011	153700	24176813710	16640	16640	16640	16640	0
225	20241011	153600	24176813710	16640	16640	16640	16640	0
226	20241011	153500	24176813710	16640	16640	16640	16640	0
227	20241011	153400	24176813710	16640	16640	16640	16640	0
228	20241011	153300	24176813710	16640	16640	16640	16640	0
229	20241011	153200	24176813710	16640	16640	16640	16640	0
230	20241011	153100	24176813710	16640	16640	16640	16640	0
231	20241011	153000	24176813710	16640	16640	16640	16640	36047
232	20241011	152900	23576991630	16650	16650	16650	16650	0
233	20241011	152800	23576991630	16650	16650	16650	16650	0
234	20241011	152700	23576991630	16650	16650	16650	16650	0
235	20241011	152600	23576991630	16650	16650	16650	16650	0
236	20241011	152500	23576991630	16650	16650	16650	16650	0
237	20241011	152400	23576991630	16650	16650	16650	16650	0
238	20241011	152300	23576991630	16650	16650	16650	16650	0
239	20241011	152200	23576991630	16650	16650	16650	16650	0
240	20241011	152100	23576991630	16650	16650	16650	16650	0
241	20241011	152000	23576991630	16650	16650	16650	16650	0
242	20241011	151900	23576991630	16650	16680	16690	16650	14637
243	20241011	151800	23333014230	16680	16680	16690	16670	3050
244	20241011	151700	23282135730	16690	16690	16700	16680	3118
245	20241011	151600	23230099520	16680	16690	16690	16680	703
246	20241011	151500	23218367560	16680	16680	16690	16680	1257
247	20241011	151400	23197390200	16690	16700	16700	16690	5851
248	20241011	151300	23099696570	16700	16660	16700	16660	4141
249	20241011	151200	23030642790	16670	16660	16670	16650	2014
250	20241011	151100	22997088260	16650	16640	16650	16640	4742
251	20241011	151000	22918155810	16640	16640	16640	16630	2172
252	20241011	150900	22882022300	16640	16640	16640	16630	2795
253	20241011	150800	22835513590	16640	16640	16640	16630	666
254	20241011	150700	22824431360	16640	16640	16640	16630	956
255	20241011	150600	22808523560	16640	16630	16640	16630	1208
256	20241011	150500	22788428060	16630	16630	16640	16620	3712
257	20241011	150400	22726699950	16630	16620	16630	16620	2451
258	20241011	150300	22685944290	16620	16630	16630	16620	2050
259	20241011	150200	22651863130	16620	16620	16630	16620	3387
260	20241011	150100	22595538820	16630	16630	16640	16620	4821
261	20241011	150000	22515364570	16640	16640	16640	16630	1426
262	20241011	145900	22491637440	16640	16630	16640	16630	5557
263	20241011	145800	22399170590	16640	16640	16640	16630	128
264	20241011	145700	22397040730	16640	16640	16640	16630	262
265	20241011	145600	22392682720	16640	16630	16640	16620	2669
266	20241011	145500	22348297210	16630	16620	16630	16620	1046
267	20241011	145400	22330903900	16630	16630	16630	16620	1376
268	20241011	145300	22308021370	16630	16630	16630	16620	418
269	20241011	145200	22301071430	16630	16630	16630	16620	1605
270	20241011	145100	22274380680	16630	16630	16630	16620	408
271	20241011	145000	22267597660	16630	16620	16630	16620	261
272	20241011	144900	22263258740	16630	16630	16630	16620	1801
273	20241011	144800	22233323670	16620	16620	16630	16620	5808
274	20241011	144700	22136750740	16620	16630	16630	16620	474
275	20241011	144600	22128871950	16620	16620	16630	16620	599
276	20241011	144500	22118916370	16620	16620	16620	16610	1182
277	20241011	144400	22099273660	16620	16620	16620	16610	1545
278	20241011	144300	22073598090	16620	16620	16620	16610	3128
279	20241011	144200	22021622230	16620	16620	16620	16610	1569
280	20241011	144100	21995547440	16610	16620	16630	16610	3647
281	20241011	144000	21934936170	16620	16620	16630	16620	1169
282	20241011	143900	21915506670	16630	16620	16630	16620	2050
283	20241011	143800	21881434400	16630	16620	16630	16620	1248
284	20241011	143700	21860690890	16630	16630	16630	16620	426
285	20241011	143600	21853608560	16630	16620	16630	16620	387
286	20241011	143500	21847175480	16630	16630	16630	16620	476
287	20241011	143400	21839261280	16630	16630	16630	16620	1421
288	20241011	143300	21815630490	16630	16620	16630	16620	5161
289	20241011	143200	21729805040	16620	16630	16630	16620	626
290	20241011	143100	21719399150	16630	16620	16630	16620	326
291	20241011	143000	21713979260	16620	16620	16630	16620	141
292	20241011	142900	21711634740	16630	16620	16630	16620	2105
293	20241011	142800	21676644940	16620	16630	16630	16620	6199
294	20241011	142700	21573565050	16630	16650	16650	16620	7313
295	20241011	142600	21451934230	16640	16650	16660	16640	4601
296	20241011	142500	21375330860	16650	16660	16660	16650	451
297	20241011	142400	21367817630	16660	16640	16660	16640	2815
298	20241011	142300	21320943230	16640	16650	16650	16640	503
299	20241011	142200	21312572280	16640	16650	16650	16640	468
300	20241011	142100	21304784510	16650	16640	16650	16630	2294
301	20241011	142000	21266596870	16630	16640	16640	16630	1459
302	20241011	141900	21242321720	16640	16640	16640	16630	3045
303	20241011	141800	21191656640	16640	16640	16640	16630	704
304	20241011	141700	21179947120	16630	16640	16640	16630	503
305	20241011	141600	21171579720	16630	16630	16640	16630	983
306	20241011	141500	21155227250	16630	16630	16640	16630	1050
307	20241011	141400	21137765140	16630	16640	16640	16630	855
308	20241011	141300	21123543850	16640	16630	16640	16630	540
309	20241011	141200	21114562930	16630	16630	16640	16630	1258
310	20241011	141100	21093641440	16630	16640	16640	16630	398
311	20241011	141000	21087022250	16630	16640	16640	16630	3449
312	20241011	140900	21029637910	16630	16630	16640	16630	4488
313	20241011	140800	20954960810	16630	16640	16640	16630	2271
314	20241011	140700	20917190320	16640	16650	16650	16630	5210
315	20241011	140600	20830496390	16640	16640	16650	16640	2113
316	20241011	140500	20795333500	16650	16650	16650	16640	1147
317	20241011	140400	20776242080	16640	16640	16650	16640	2802
318	20241011	140300	20729597250	16650	16640	16650	16640	596
319	20241011	140200	20719676300	16650	16640	16660	16640	908
320	20241011	140100	20704561810	16650	16640	16650	16640	1657
321	20241011	140000	20676975420	16640	16640	16650	16630	4433
322	20241011	135900	20603221390	16640	16630	16640	16630	2079
323	20241011	135800	20568629840	16630	16640	16640	16630	680
324	20241011	135700	20557318610	16630	16640	16640	16630	793
325	20241011	135600	20544125920	16640	16640	16640	16630	2731
326	20241011	135500	20498703730	16630	16630	16640	16630	985
327	20241011	135400	20482317040	16630	16640	16640	16630	1713
328	20241011	135300	20453821060	16630	16640	16640	16630	1494
329	20241011	135200	20428964280	16640	16640	16650	16630	3189
330	20241011	135100	20375903600	16640	16640	16650	16640	771
331	20241011	135000	20363073650	16640	16640	16650	16640	998
332	20241011	134900	20346465110	16640	16650	16650	16640	554
333	20241011	134800	20337244460	16640	16640	16650	16640	500
334	20241011	134700	20328923210	16640	16650	16650	16640	700
335	20241011	134600	20317273400	16640	16640	16650	16630	1865
336	20241011	134500	20286242190	16640	16640	16640	16630	1013
337	20241011	134400	20269388760	16640	16640	16650	16630	2055
338	20241011	134300	20235194960	16630	16640	16640	16630	1290
339	20241011	134200	20213734850	16640	16640	16640	16630	1540
340	20241011	134100	20188114990	16630	16650	16660	16630	3875
341	20241011	134000	20123629780	16650	16660	16660	16640	4194
342	20241011	133900	20053804820	16660	16660	16670	16660	637
343	20241011	133800	20043192180	16660	16660	16660	16650	1921
344	20241011	133700	20011192570	16660	16660	16660	16650	401
345	20241011	133600	20004512890	16650	16650	16660	16650	464
346	20241011	133500	19996785940	16650	16660	16660	16650	334
347	20241011	133400	19991223010	16660	16660	16660	16650	216
348	20241011	133300	19987624550	16660	16660	16670	16660	486
349	20241011	133200	19979526860	16660	16670	16670	16660	1149
350	20241011	133100	19960381680	16660	16670	16670	16660	642
351	20241011	133000	19949685590	16670	16680	16680	16660	2076
352	20241011	132900	19915076630	16680	16680	16690	16670	1195
353	20241011	132800	19895144000	16680	16680	16690	16680	544
354	20241011	132700	19886068000	16680	16680	16690	16670	1250
355	20241011	132600	19865218260	16680	16680	16680	16670	610
356	20241011	132500	19855048380	16680	16680	16680	16670	704
357	20241011	132400	19843306020	16680	16670	16680	16660	1226
358	20241011	132300	19822868840	16670	16670	16670	16670	1238
359	20241011	132200	19802231380	16660	16660	16670	16650	4723
360	20241011	132100	19723559350	16650	16660	16660	16650	279
361	20241011	132000	19718911250	16650	16660	16660	16650	380
362	20241011	131900	19712580700	16650	16660	16660	16650	216
363	20241011	131800	19708982450	16660	16660	16670	16660	661
364	20241011	131700	19697969790	16660	16660	16670	16650	382
365	20241011	131600	19691605670	16660	16650	16660	16650	1886
366	20241011	131500	19660185270	16660	16650	16660	16650	103
367	20241011	131400	19658469590	16650	16660	16660	16650	969
368	20241011	131300	19642326560	16660	16650	16660	16650	266
369	20241011	131200	19637896110	16660	16660	16660	16650	116
370	20241011	131100	19635963580	16660	16650	16660	16640	2409
371	20241011	131000	19595854060	16650	16650	16650	16640	356
372	20241011	130900	19589926700	16640	16660	16660	16640	304
373	20241011	130800	19584864960	16660	16660	16660	16650	74
374	20241011	130700	19583632690	16640	16650	16670	16640	2203
375	20241011	130600	19546940140	16640	16650	16650	16630	3722
376	20241011	130500	19485005440	16650	16650	16650	16630	3295
377	20241011	130400	19430176440	16650	16650	16650	16640	2966
378	20241011	130300	19380815490	16650	16650	16650	16640	1217
379	20241011	130200	19360561050	16650	16650	16650	16640	438
380	20241011	130100	19353268770	16650	16660	16660	16650	1499
381	20241011	130000	19328308050	16660	16670	16670	16660	1032
382	20241011	125900	19311112190	16670	16660	16670	16650	5082
383	20241011	125800	19226490490	16650	16660	16670	16650	1273
384	20241011	125700	19205286890	16660	16680	16680	16650	6158
385	20241011	125600	19102695200	16680	16680	16680	16670	925
386	20241011	125500	19087268950	16690	16690	16690	16680	116
387	20241011	125400	19085333250	16680	16690	16690	16680	351
388	20241011	125300	19079477080	16680	16690	16690	16680	596
389	20241011	125200	19069531850	16680	16700	16700	16680	2712
390	20241011	125100	19024274690	16690	16680	16690	16680	1402
391	20241011	125000	19000878550	16680	16690	16690	16680	753
392	20241011	124900	18988316520	16690	16690	16700	16690	1107
393	20241011	124800	18969838450	16700	16690	16700	16690	309
394	20241011	124700	18964678790	16700	16700	16710	16690	2490
395	20241011	124600	18923096180	16700	16680	16700	16680	1483
396	20241011	124500	18898341890	16690	16680	16690	16680	848
397	20241011	124400	18884196080	16680	16690	16690	16680	566
398	20241011	124300	18874753140	16680	16680	16690	16680	1299
399	20241011	124200	18853084260	16670	16680	16680	16630	1056
400	20241011	124100	18835499530	16670	16670	16680	16670	184
401	20241011	124000	18832432150	16680	16680	16700	16610	15896
402	20241011	123900	18567900540	16680	16680	16690	16670	518
403	20241011	123800	18559258860	16680	16690	16690	16670	1742
404	20241011	123700	18530200940	16680	16670	16680	16660	1027
405	20241011	123600	18513081770	16670	16700	16700	16660	2736
406	20241011	123500	18467477660	16690	16700	16700	16680	8094
407	20241011	123400	18332424150	16700	16710	16710	16700	609
408	20241011	123300	18322253560	16700	16700	16710	16700	263
409	20241011	123200	18317860430	16710	16710	16710	16700	190
410	20241011	123100	18314687170	16690	16710	16710	16690	1186
411	20241011	123000	18294878330	16710	16710	16710	16700	199
412	20241011	122900	18291553360	16710	16730	16730	16700	10431
413	20241011	122800	18117242140	16730	16730	16740	16720	1044
414	20241011	122700	18099778300	16730	16740	16740	16730	134
415	20241011	122600	18097535410	16740	16740	16740	16730	572
416	20241011	122500	18087961990	16740	16730	16750	16720	1746
417	20241011	122400	18058733670	16720	16740	16750	16720	6118
418	20241011	122300	17956328920	16750	16750	16750	16740	1620
419	20241011	122200	17929198920	16740	16760	16760	16740	2064
420	20241011	122100	17894627110	16760	16760	16760	16750	615
421	20241011	122000	17884319750	16750	16760	16760	16750	434
422	20241011	121900	17877050220	16750	16740	16750	16740	1753
423	20241011	121800	17847691160	16740	16750	16750	16740	572
424	20241011	121700	17838110790	16740	16740	16750	16740	1231
425	20241011	121600	17817498490	16740	16760	16770	16740	3330
426	20241011	121500	17761708680	16760	16760	16760	16750	937
427	20241011	121400	17746004600	16760	16750	16760	16750	311
428	20241011	121300	17740792460	16750	16760	16760	16750	228
429	20241011	121200	17736971220	16760	16770	16770	16760	696
430	20241011	121100	17725301500	16770	16760	16770	16760	689
431	20241011	121000	17713753220	16760	16760	16760	16750	1135
432	20241011	120900	17694730670	16760	16750	16760	16750	717
433	20241011	120800	17682714150	16760	16740	16760	16730	1640
434	20241011	120700	17655254140	16740	16740	16740	16730	582
435	20241011	120600	17645511470	16740	16740	16740	16730	261
436	20241011	120500	17641142700	16740	16730	16740	16730	368
437	20241011	120400	17634982970	16740	16730	16740	16720	4016
438	20241011	120300	17567793940	16720	16720	16730	16720	358
439	20241011	120200	17561807260	16720	16730	16730	16720	426
440	20241011	120100	17554682400	16730	16730	16730	16720	1567
441	20241011	120000	17528470070	16730	16750	16750	16720	5167
442	20241011	115900	17442015170	16750	16760	16760	16750	732
443	20241011	115800	17429747080	16760	16740	16760	16740	797
444	20241011	115700	17416401640	16740	16750	16750	16740	997
445	20241011	115600	17399708150	16750	16740	16750	16740	1236
446	20241011	115500	17379006290	16740	16740	16750	16740	970
447	20241011	115400	17362763220	16750	16750	16750	16740	194
448	20241011	115300	17359514880	16740	16750	16750	16740	1458
449	20241011	115200	17335094720	16740	16750	16750	16740	507
450	20241011	115100	17326605770	16750	16760	16760	16740	390
451	20241011	115000	17320074170	16760	16750	16760	16740	611
452	20241011	114900	17309836960	16750	16760	16760	16740	184
453	20241011	114800	17306755840	16740	16760	16760	16740	691
454	20241011	114700	17295180390	16750	16770	16770	16750	840
455	20241011	114600	17281100420	16770	16750	16770	16740	1166
456	20241011	114500	17261564590	16750	16760	16770	16740	223
457	20241011	114400	17257829820	16770	16770	16770	16760	545
458	20241011	114300	17248693440	16770	16760	16770	16760	191
459	20241011	114200	17245491030	16760	16770	16770	16760	367
460	20241011	114100	17239339870	16770	16750	16770	16740	315
461	20241011	114000	17234061860	16770	16770	16780	16770	3584
462	20241011	113900	17173957260	16760	16740	16760	16740	1630
463	20241011	113800	17146656040	16750	16750	16760	16750	1489
464	20241011	113700	17121714230	16760	16760	16760	16750	403
465	20241011	113600	17114962070	16760	16760	16760	16750	1090
466	20241011	113500	17096698860	16750	16770	16770	16750	1351
467	20241011	113400	17074057380	16760	16770	16770	16760	265
468	20241011	113300	17069615400	16760	16770	16780	16760	3075
469	20241011	113200	17018044830	16770	16790	16790	16770	1420
470	20241011	113100	16994215170	16780	16790	16790	16780	108
471	20241011	113000	16992402270	16790	16790	16790	16780	438
472	20241011	112900	16985048480	16790	16800	16800	16780	1027
473	20241011	112800	16967804790	16800	16790	16800	16790	379
474	20241011	112700	16961438110	16800	16820	16830	16800	5143
475	20241011	112600	16874968000	16830	16840	16840	16830	1833
476	20241011	112500	16844104760	16840	16840	16840	16830	352
477	20241011	112400	16838177530	16840	16830	16840	16830	2252
478	20241011	112300	16800254080	16840	16830	16840	16830	407
479	20241011	112200	16793403050	16840	16830	16840	16820	262
480	20241011	112100	16788993830	16830	16840	16840	16820	1645
481	20241011	112000	16761313300	16840	16860	16860	16840	3474
482	20241011	111900	16702784410	16860	16850	16860	16850	2666
483	20241011	111800	16657855670	16850	16840	16850	16840	1439
484	20241011	111700	16633620210	16840	16820	16840	16810	2564
485	20241011	111600	16590477270	16820	16810	16820	16810	622
486	20241011	111500	16580015550	16820	16830	16830	16820	612
487	20241011	111400	16569719780	16830	16810	16830	16810	1101
488	20241011	111300	16551204490	16810	16830	16840	16800	3947
489	20241011	111200	16484834480	16820	16800	16820	16800	5060
490	20241011	111100	16399774760	16800	16790	16800	16790	824
491	20241011	111000	16385936840	16790	16790	16790	16790	557
492	20241011	110900	16376584810	16790	16800	16800	16780	916
493	20241011	110800	16361205070	16800	16780	16800	16780	557
494	20241011	110700	16351853810	16790	16790	16790	16780	587
495	20241011	110600	16342000970	16790	16790	16800	16780	1927
496	20241011	110500	16309648090	16800	16770	16800	16770	1967
497	20241011	110400	16276629560	16770	16770	16770	16760	581
498	20241011	110300	16266886410	16770	16790	16790	16760	1089
499	20241011	110200	16248619550	16780	16780	16780	16770	1565
500	20241011	110100	16222362390	16790	16800	16810	16780	5020
501	20241011	110000	16138008780	16800	16780	16800	16780	2881
502	20241011	105900	16089628530	16790	16760	16790	16760	2152
503	20241011	105800	16053529170	16770	16760	16780	16760	2799
504	20241011	105700	16006575010	16770	16750	16780	16750	3172
505	20241011	105600	15953383860	16770	16760	16770	16760	1681
506	20241011	105500	15925204870	16760	16780	16790	16750	478
507	20241011	105400	15917192710	16780	16750	16790	16750	3948
508	20241011	105300	15851017300	16760	16740	16760	16730	7704
509	20241011	105200	15721996330	16730	16740	16780	16730	13535
510	20241011	105100	15495182030	16740	16730	16740	16700	4500
511	20241011	105000	15419916050	16730	16720	16730	16690	1133
512	20241011	104900	15400969050	16720	16690	16720	16690	2417
513	20241011	104800	15360557470	16720	16690	16720	16670	1437
514	20241011	104700	15336578420	16720	16740	16740	16680	2652
515	20241011	104600	15292279280	16700	16680	16700	16680	1432
516	20241011	104500	15268381170	16670	16680	16700	16670	1906
517	20241011	104400	15236569980	16680	16670	16680	16660	597
518	20241011	104300	15226617730	16680	16650	16680	16650	1357
519	20241011	104200	15203998810	16650	16690	16700	16610	17718
520	20241011	104100	14908995580	16700	16700	16700	16680	5131
521	20241011	104000	14823374790	16690	16710	16710	16690	4320
522	20241011	103900	14751212340	16710	16710	16710	16700	680
523	20241011	103800	14739849830	16710	16690	16730	16690	2997
524	20241011	103700	14689762680	16690	16690	16700	16690	1306
525	20241011	103600	14667963850	16690	16700	16710	16670	10682
526	20241011	103500	14489690490	16710	16710	16720	16690	3369
527	20241011	103400	14433427140	16720	16720	16730	16720	643
528	20241011	103300	14422673890	16720	16740	16740	16720	1292
529	20241011	103200	14401069800	16750	16720	16750	16720	2225
530	20241011	103100	14363835420	16730	16730	16740	16720	2141
531	20241011	103000	14328013530	16680	16720	16730	16680	9299
532	20241011	102900	14172871530	16730	16720	16740	16690	7147
533	20241011	102800	14053396610	16720	16740	16750	16720	3044
534	20241011	102700	14002469480	16750	16730	16760	16720	4062
535	20241011	102600	13934520950	16720	16730	16730	16720	2505
536	20241011	102500	13892634440	16730	16750	16760	16730	5516
537	20241011	102400	13800307840	16760	16750	16760	16750	1041
538	20241011	102300	13782869010	16750	16740	16750	16740	3810
539	20241011	102200	13719062360	16730	16740	16740	16730	2145
540	20241011	102100	13683168750	16740	16710	16740	16710	3033
541	20241011	102000	13632466910	16710	16720	16720	16700	5353
542	20241011	101900	13543050720	16710	16740	16740	16700	17366
543	20241011	101800	13252676330	16750	16740	16750	16740	1957
544	20241011	101700	13219899560	16750	16760	16760	16750	2146
545	20241011	101600	13183945270	16760	16770	16770	16750	1862
546	20241011	101500	13152752160	16770	16760	16770	16750	2121
547	20241011	101400	13117210460	16760	16750	16760	16750	4116
548	20241011	101300	13048248580	16750	16750	16760	16730	12330
549	20241011	101200	12841816570	16750	16790	16790	16750	10799
550	20241011	101100	12660664920	16780	16780	16800	16770	6412
551	20241011	101000	12553077760	16780	16810	16810	16770	5119
552	20241011	100900	12467131200	16820	16820	16820	16810	253
553	20241011	100800	12462877110	16810	16810	16820	16810	2314
554	20241011	100700	12423972940	16800	16820	16820	16800	2736
555	20241011	100600	12377986070	16820	16830	16830	16810	1934
556	20241011	100500	12345457350	16830	16830	16840	16820	2432
557	20241011	100400	12304524060	16840	16850	16850	16830	1590
558	20241011	100300	12277747660	16840	16830	16850	16820	3330
559	20241011	100200	12221693400	16830	16830	16830	16820	2605
560	20241011	100100	12177874220	16830	16810	16830	16810	2859
561	20241011	100000	12129786640	16820	16810	16840	16800	4217
562	20241011	095900	12058877200	16820	16850	16850	16820	958
563	20241011	095800	12042748830	16860	16800	16860	16790	6619
564	20241011	095700	11931379100	16800	16810	16850	16800	7768
565	20241011	095600	11800699370	16810	16830	16830	16770	20001
566	20241011	095500	11464639590	16830	16820	16830	16820	2297
567	20241011	095400	11425987840	16830	16830	16830	16820	2333
568	20241011	095300	11386729910	16830	16830	16830	16820	650
569	20241011	095200	11375795750	16820	16830	16840	16820	5277
570	20241011	095100	11287022240	16840	16830	16840	16820	1739
571	20241011	095000	11257753950	16830	16870	16880	16830	7591
572	20241011	094900	11129849480	16870	16880	16900	16870	1941
573	20241011	094800	11097078070	16880	16890	16890	16880	773
574	20241011	094700	11084025490	16890	16860	16890	16860	2034
575	20241011	094600	11049712680	16860	16880	16880	16840	13246
576	20241011	094500	10826451440	16880	16860	16880	16860	1920
577	20241011	094400	10794052120	16880	16870	16880	16850	11938
578	20241011	094300	10592789100	16860	16900	16920	16860	12985
579	20241011	094200	10373466190	16910	16890	16910	16890	1871
580	20241011	094100	10341840490	16890	16900	16900	16890	3715
581	20241011	094000	10279058680	16890	16900	16900	16890	1460
582	20241011	093900	10254386340	16890	16910	16910	16880	10192
583	20241011	093800	10082254560	16910	16910	16930	16890	5585
584	20241011	093700	9987816190	16920	16910	16920	16900	1803
585	20241011	093600	9957328630	16910	16920	16940	16900	9016
586	20241011	093500	9804825400	16920	16940	16960	16920	5793
587	20241011	093400	9706654800	16940	16960	16960	16920	8068
588	20241011	093300	9569984040	16960	16970	16980	16930	9845
589	20241011	093200	9403117160	16970	17000	17000	16950	3664
590	20241011	093100	9340950260	16980	16980	17000	16970	1718
591	20241011	093000	9311773390	16980	16980	16990	16960	2655
592	20241011	092900	9266716990	16980	16990	17000	16980	1938
593	20241011	092800	9233785980	16990	16980	17000	16980	4113
594	20241011	092700	9163920030	16980	16990	16990	16960	1199
595	20241011	092600	9143570970	16990	16960	17000	16950	4109
596	20241011	092500	9073802340	16950	17010	17010	16950	7616
597	20241011	092400	8944479780	17010	16980	17040	16960	5920
598	20241011	092300	8843799460	16990	16940	16990	16930	3251
599	20241011	092200	8788661680	16940	16940	16960	16940	3123
600	20241011	092100	8735739910	16950	16920	16950	16910	1306
601	20241011	092000	8713627530	16920	16880	16920	16870	7713
602	20241011	091900	8583361510	16880	17000	17000	16880	29839
603	20241011	091800	8078270280	17000	16950	17000	16940	7172
604	20241011	091700	7956610070	16960	16930	16960	16930	5621
605	20241011	091600	7861366750	16930	16960	16960	16920	12639
606	20241011	091500	7647250820	16960	17040	17060	16930	20377
607	20241011	091400	7300966510	17050	17060	17070	17020	9274
608	20241011	091300	7142847060	17060	17090	17130	17060	16595
609	20241011	091200	6859125090	17090	17140	17140	17060	23270
610	20241011	091100	6461388700	17140	17150	17170	17130	17887
611	20241011	091000	6154612910	17140	17260	17260	17140	15809
612	20241011	090900	5882621690	17250	17270	17300	17210	33922
613	20241011	090800	5297026020	17260	17110	17270	17100	53117
614	20241011	090700	4383623000	17110	17150	17180	17110	20398
615	20241011	090600	4033593480	17150	17030	17160	17010	51286
616	20241011	090500	3157593390	17030	17010	17050	16990	24959
617	20241011	090400	2732565520	17010	17020	17040	16970	15263
618	20241011	090300	2473052690	17020	16990	17040	16970	16890
619	20241011	090200	2185683120	16970	17050	17070	16950	17894
620	20241011	090100	1881545210	17060	16990	17110	16990	41230
621	20241011	090000	1177936010	16990	16850	17080	16840	69624