KissMeData/082740/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	195500	3235102940	13400	13400	13400	13400	3417
3	20241002	195400	3235102940	13400	13400	13400	13400	0
4	20241002	195300	3235102940	13400	13400	13400	13400	0
5	20241002	195200	3235102940	13400	13400	13400	13400	0
6	20241002	195100	3235102940	13400	13400	13400	13400	0
7	20241002	195000	3235102940	13400	13400	13400	13400	0
8	20241002	194900	3235102940	13400	13400	13400	13400	0
9	20241002	194800	3235102940	13400	13400	13400	13400	0
10	20241002	194700	3235102940	13400	13400	13400	13400	0
11	20241002	194600	3235102940	13400	13400	13400	13400	0
12	20241002	194500	3235102940	13400	13400	13400	13400	0
13	20241002	194400	3235102940	13400	13400	13400	13400	0
14	20241002	194300	3235102940	13400	13400	13400	13400	0
15	20241002	194200	3235102940	13400	13400	13400	13400	0
16	20241002	194100	3235102940	13400	13400	13400	13400	0
17	20241002	194000	3235102940	13400	13400	13400	13400	0
18	20241002	193900	3235102940	13400	13400	13400	13400	0
19	20241002	193800	3235102940	13400	13400	13400	13400	0
20	20241002	193700	3235102940	13400	13400	13400	13400	0
21	20241002	193600	3235102940	13400	13400	13400	13400	0
22	20241002	193500	3235102940	13400	13400	13400	13400	0
23	20241002	193400	3235102940	13400	13400	13400	13400	0
24	20241002	193300	3235102940	13400	13400	13400	13400	0
25	20241002	193200	3235102940	13400	13400	13400	13400	0
26	20241002	193100	3235102940	13400	13400	13400	13400	0
27	20241002	193000	3235102940	13400	13400	13400	13400	0
28	20241002	192900	3235102940	13400	13400	13400	13400	0
29	20241002	192800	3235102940	13400	13400	13400	13400	0
30	20241002	192700	3235102940	13400	13400	13400	13400	0
31	20241002	192600	3235102940	13400	13400	13400	13400	0
32	20241002	192500	3235102940	13400	13400	13400	13400	3417
33	20241002	192400	3235102940	13400	13400	13400	13400	0
34	20241002	192300	3235102940	13400	13400	13400	13400	0
35	20241002	192200	3235102940	13400	13400	13400	13400	0
36	20241002	192100	3235102940	13400	13400	13400	13400	0
37	20241002	192000	3235102940	13400	13400	13400	13400	0
38	20241002	191900	3235102940	13400	13400	13400	13400	0
39	20241002	191800	3235102940	13400	13400	13400	13400	0
40	20241002	191700	3235102940	13400	13400	13400	13400	0
41	20241002	191600	3235102940	13400	13400	13400	13400	0
42	20241002	191500	3235102940	13400	13400	13400	13400	0
43	20241002	191400	3235102940	13400	13400	13400	13400	0
44	20241002	191300	3235102940	13400	13400	13400	13400	0
45	20241002	191200	3235102940	13400	13400	13400	13400	0
46	20241002	191100	3235102940	13400	13400	13400	13400	0
47	20241002	191000	3235102940	13400	13400	13400	13400	0
48	20241002	190900	3235102940	13400	13400	13400	13400	0
49	20241002	190800	3235102940	13400	13400	13400	13400	0
50	20241002	190700	3235102940	13400	13400	13400	13400	0
51	20241002	190600	3235102940	13400	13400	13400	13400	0
52	20241002	190500	3235102940	13400	13400	13400	13400	0
53	20241002	190400	3235102940	13400	13400	13400	13400	0
54	20241002	190300	3235102940	13400	13400	13400	13400	0
55	20241002	190200	3235102940	13400	13400	13400	13400	0
56	20241002	190100	3235102940	13400	13400	13400	13400	0
57	20241002	190000	3235102940	13400	13400	13400	13400	0
58	20241002	185900	3235102940	13400	13400	13400	13400	0
59	20241002	185800	3235102940	13400	13400	13400	13400	0
60	20241002	185700	3235102940	13400	13400	13400	13400	0
61	20241002	185600	3235102940	13400	13400	13400	13400	0
62	20241002	185500	3235102940	13400	13400	13400	13400	3417
63	20241002	185400	3235102940	13400	13400	13400	13400	0
64	20241002	185300	3235102940	13400	13400	13400	13400	0
65	20241002	185200	3235102940	13400	13400	13400	13400	0
66	20241002	185100	3235102940	13400	13400	13400	13400	0
67	20241002	185000	3235102940	13400	13400	13400	13400	0
68	20241002	184900	3235102940	13400	13400	13400	13400	0
69	20241002	184800	3235102940	13400	13400	13400	13400	0
70	20241002	184700	3235102940	13400	13400	13400	13400	0
71	20241002	184600	3235102940	13400	13400	13400	13400	0
72	20241002	184500	3235102940	13400	13400	13400	13400	0
73	20241002	184400	3235102940	13400	13400	13400	13400	0
74	20241002	184300	3235102940	13400	13400	13400	13400	0
75	20241002	184200	3235102940	13400	13400	13400	13400	0
76	20241002	184100	3235102940	13400	13400	13400	13400	0
77	20241002	184000	3235102940	13400	13400	13400	13400	0
78	20241002	183900	3235102940	13400	13400	13400	13400	0
79	20241002	183800	3235102940	13400	13400	13400	13400	0
80	20241002	183700	3235102940	13400	13400	13400	13400	0
81	20241002	183600	3235102940	13400	13400	13400	13400	0
82	20241002	183500	3235102940	13400	13400	13400	13400	0
83	20241002	183400	3235102940	13400	13400	13400	13400	0
84	20241002	183300	3235102940	13400	13400	13400	13400	0
85	20241002	183200	3235102940	13400	13400	13400	13400	0
86	20241002	183100	3235102940	13400	13400	13400	13400	0
87	20241002	183000	3235102940	13400	13400	13400	13400	0
88	20241002	182900	3235102940	13400	13400	13400	13400	0
89	20241002	182800	3235102940	13400	13400	13400	13400	0
90	20241002	182700	3235102940	13400	13400	13400	13400	0
91	20241002	182600	3235102940	13400	13400	13400	13400	0
92	20241002	182500	3235102940	13400	13400	13400	13400	3417
93	20241002	182400	3235102940	13400	13400	13400	13400	0
94	20241002	182300	3235102940	13400	13400	13400	13400	0
95	20241002	182200	3235102940	13400	13400	13400	13400	0
96	20241002	182100	3235102940	13400	13400	13400	13400	0
97	20241002	182000	3235102940	13400	13400	13400	13400	0
98	20241002	181900	3235102940	13400	13400	13400	13400	0
99	20241002	181800	3235102940	13400	13400	13400	13400	0
100	20241002	181700	3235102940	13400	13400	13400	13400	0
101	20241002	181600	3235102940	13400	13400	13400	13400	0
102	20241002	181500	3235102940	13400	13400	13400	13400	0
103	20241002	181400	3235102940	13400	13400	13400	13400	0
104	20241002	181300	3235102940	13400	13400	13400	13400	0
105	20241002	181200	3235102940	13400	13400	13400	13400	0
106	20241002	181100	3235102940	13400	13400	13400	13400	0
107	20241002	181000	3235102940	13400	13400	13400	13400	0
108	20241002	180900	3235102940	13400	13400	13400	13400	0
109	20241002	180800	3235102940	13400	13400	13400	13400	0
110	20241002	180700	3235102940	13400	13400	13400	13400	0
111	20241002	180600	3235102940	13400	13400	13400	13400	0
112	20241002	180500	3235102940	13400	13400	13400	13400	0
113	20241002	180400	3235102940	13400	13400	13400	13400	0
114	20241002	180300	3235102940	13400	13400	13400	13400	0
115	20241002	180200	3235102940	13400	13400	13400	13400	0
116	20241002	180100	3235102940	13400	13400	13400	13400	0
117	20241002	180000	3235102940	13400	13400	13400	13400	0
118	20241002	175900	3235102940	13400	13400	13400	13400	0
119	20241002	175800	3235102940	13400	13400	13400	13400	0
120	20241002	175700	3235102940	13400	13400	13400	13400	0
121	20241002	175600	3235102940	13400	13400	13400	13400	0
122	20241002	175500	3235102940	13400	13400	13400	13400	3417
123	20241002	175400	3235102940	13400	13400	13400	13400	0
124	20241002	175300	3235102940	13400	13400	13400	13400	0
125	20241002	175200	3235102940	13400	13400	13400	13400	0
126	20241002	175100	3235102940	13400	13400	13400	13400	0
127	20241002	175000	3235102940	13400	13400	13400	13400	0
128	20241002	174900	3235102940	13400	13400	13400	13400	0
129	20241002	174800	3235102940	13400	13400	13400	13400	0
130	20241002	174700	3235102940	13400	13400	13400	13400	0
131	20241002	174600	3235102940	13400	13400	13400	13400	0
132	20241002	174500	3235102940	13400	13400	13400	13400	0
133	20241002	174400	3235102940	13400	13400	13400	13400	0
134	20241002	174300	3235102940	13400	13400	13400	13400	0
135	20241002	174200	3235102940	13400	13400	13400	13400	0
136	20241002	174100	3235102940	13400	13400	13400	13400	0
137	20241002	174000	3235102940	13400	13400	13400	13400	0
138	20241002	173900	3235102940	13400	13400	13400	13400	0
139	20241002	173800	3235102940	13400	13400	13400	13400	0
140	20241002	173700	3235102940	13400	13400	13400	13400	0
141	20241002	173600	3235102940	13400	13400	13400	13400	0
142	20241002	173500	3235102940	13400	13400	13400	13400	0
143	20241002	173400	3235102940	13400	13400	13400	13400	0
144	20241002	173300	3235102940	13400	13400	13400	13400	0
145	20241002	173200	3235102940	13400	13400	13400	13400	0
146	20241002	173100	3235102940	13400	13400	13400	13400	0
147	20241002	173000	3235102940	13400	13400	13400	13400	0
148	20241002	172900	3235102940	13400	13400	13400	13400	0
149	20241002	172800	3235102940	13400	13400	13400	13400	0
150	20241002	172700	3235102940	13400	13400	13400	13400	0
151	20241002	172600	3235102940	13400	13400	13400	13400	0
152	20241002	172500	3235102940	13400	13400	13400	13400	3417
153	20241002	172400	3235102940	13400	13400	13400	13400	0
154	20241002	172300	3235102940	13400	13400	13400	13400	0
155	20241002	172200	3235102940	13400	13400	13400	13400	0
156	20241002	172100	3235102940	13400	13400	13400	13400	0
157	20241002	172000	3235102940	13400	13400	13400	13400	0
158	20241002	171900	3235102940	13400	13400	13400	13400	0
159	20241002	171800	3235102940	13400	13400	13400	13400	0
160	20241002	171700	3235102940	13400	13400	13400	13400	0
161	20241002	171600	3235102940	13400	13400	13400	13400	0
162	20241002	171500	3235102940	13400	13400	13400	13400	0
163	20241002	171400	3235102940	13400	13400	13400	13400	0
164	20241002	171300	3235102940	13400	13400	13400	13400	0
165	20241002	171200	3235102940	13400	13400	13400	13400	0
166	20241002	171100	3235102940	13400	13400	13400	13400	0
167	20241002	171000	3235102940	13400	13400	13400	13400	0
168	20241002	170900	3235102940	13400	13400	13400	13400	0
169	20241002	170800	3235102940	13400	13400	13400	13400	0
170	20241002	170700	3235102940	13400	13400	13400	13400	0
171	20241002	170600	3235102940	13400	13400	13400	13400	0
172	20241002	170500	3235102940	13400	13400	13400	13400	0
173	20241002	170400	3235102940	13400	13400	13400	13400	0
174	20241002	170300	3235102940	13400	13400	13400	13400	0
175	20241002	170200	3235102940	13400	13400	13400	13400	0
176	20241002	170100	3235102940	13400	13400	13400	13400	0
177	20241002	170000	3235102940	13400	13400	13400	13400	0
178	20241002	165900	3235102940	13400	13400	13400	13400	0
179	20241002	165800	3235102940	13400	13400	13400	13400	0
180	20241002	165700	3235102940	13400	13400	13400	13400	0
181	20241002	165600	3235102940	13400	13400	13400	13400	0
182	20241002	165500	3235102940	13400	13400	13400	13400	3417
183	20241002	165400	3235102940	13400	13400	13400	13400	0
184	20241002	165300	3235102940	13400	13400	13400	13400	0
185	20241002	165200	3235102940	13400	13400	13400	13400	0
186	20241002	165100	3235102940	13400	13400	13400	13400	0
187	20241002	165000	3235102940	13400	13400	13400	13400	0
188	20241002	164900	3235102940	13400	13400	13400	13400	0
189	20241002	164800	3235102940	13400	13400	13400	13400	0
190	20241002	164700	3235102940	13400	13400	13400	13400	0
191	20241002	164600	3235102940	13400	13400	13400	13400	0
192	20241002	164500	3235102940	13400	13400	13400	13400	0
193	20241002	164400	3235102940	13400	13400	13400	13400	0
194	20241002	164300	3235102940	13400	13400	13400	13400	0
195	20241002	164200	3235102940	13400	13400	13400	13400	0
196	20241002	164100	3235102940	13400	13400	13400	13400	0
197	20241002	164000	3235102940	13400	13400	13400	13400	0
198	20241002	163900	3235102940	13400	13400	13400	13400	0
199	20241002	163800	3235102940	13400	13400	13400	13400	0
200	20241002	163700	3235102940	13400	13400	13400	13400	0
201	20241002	163600	3235102940	13400	13400	13400	13400	0
202	20241002	163500	3235102940	13400	13400	13400	13400	0
203	20241002	163400	3235102940	13400	13400	13400	13400	0
204	20241002	163300	3235102940	13400	13400	13400	13400	0
205	20241002	163200	3235102940	13400	13400	13400	13400	0
206	20241002	163100	3235102940	13400	13400	13400	13400	0
207	20241002	163000	3235102940	13400	13400	13400	13400	0
208	20241002	162900	3235102940	13400	13400	13400	13400	0
209	20241002	162800	3235102940	13400	13400	13400	13400	0
210	20241002	162700	3235102940	13400	13400	13400	13400	0
211	20241002	162600	3235102940	13400	13400	13400	13400	0
212	20241002	162500	3235102940	13400	13400	13400	13400	3417
213	20241002	162400	3235102940	13400	13400	13400	13400	0
214	20241002	162300	3235102940	13400	13400	13400	13400	0
215	20241002	162200	3235102940	13400	13400	13400	13400	0
216	20241002	162100	3235102940	13400	13400	13400	13400	0
217	20241002	162000	3235102940	13400	13400	13400	13400	0
218	20241002	161900	3235102940	13400	13400	13400	13400	0
219	20241002	161800	3235102940	13400	13400	13400	13400	0
220	20241002	161700	3235102940	13400	13400	13400	13400	0
221	20241002	161600	3235102940	13400	13400	13400	13400	0
222	20241002	161500	3235102940	13400	13400	13400	13400	0
223	20241002	161400	3235102940	13400	13400	13400	13400	0
224	20241002	161300	3235102940	13400	13400	13400	13400	0
225	20241002	161200	3235102940	13400	13400	13400	13400	0
226	20241002	161100	3235102940	13400	13400	13400	13400	0
227	20241002	161000	3235102940	13400	13400	13400	13400	0
228	20241002	160900	3235102940	13400	13400	13400	13400	0
229	20241002	160800	3235102940	13400	13400	13400	13400	0
230	20241002	160700	3235102940	13400	13400	13400	13400	0
231	20241002	160600	3235102940	13400	13400	13400	13400	0
232	20241002	160500	3235102940	13400	13400	13400	13400	0
233	20241002	160400	3235102940	13400	13400	13400	13400	0
234	20241002	160300	3235102940	13400	13400	13400	13400	0
235	20241002	160200	3235102940	13400	13400	13400	13400	0
236	20241002	160100	3235102940	13400	13400	13400	13400	0
237	20241002	160000	3235102940	13400	13400	13400	13400	0
238	20241002	155900	3235102940	13400	13400	13400	13400	0
239	20241002	155800	3235102940	13400	13400	13400	13400	0
240	20241002	155700	3235102940	13400	13400	13400	13400	0
241	20241002	155600	3235102940	13400	13400	13400	13400	0
242	20241002	155500	3235102940	13400	13400	13400	13400	3417
243	20241002	155400	3235102940	13400	13400	13400	13400	0
244	20241002	155300	3235102940	13400	13400	13400	13400	0
245	20241002	155200	3235102940	13400	13400	13400	13400	0
246	20241002	155100	3235102940	13400	13400	13400	13400	0
247	20241002	155000	3235102940	13400	13400	13400	13400	0
248	20241002	154900	3235102940	13400	13400	13400	13400	0
249	20241002	154800	3235102940	13400	13400	13400	13400	0
250	20241002	154700	3235102940	13400	13400	13400	13400	0
251	20241002	154600	3235102940	13400	13400	13400	13400	0
252	20241002	154500	3235102940	13400	13400	13400	13400	0
253	20241002	154400	3235102940	13400	13400	13400	13400	0
254	20241002	154300	3235102940	13400	13400	13400	13400	0
255	20241002	154200	3235102940	13400	13400	13400	13400	0
256	20241002	154100	3235102940	13400	13400	13400	13400	0
257	20241002	154000	3235102940	13400	13400	13400	13400	0
258	20241002	153900	3235102940	13400	13400	13400	13400	0
259	20241002	153800	3235102940	13400	13400	13400	13400	0
260	20241002	153700	3235102940	13400	13400	13400	13400	0
261	20241002	153600	3235102940	13400	13400	13400	13400	0
262	20241002	153500	3235102940	13400	13400	13400	13400	0
263	20241002	153400	3235102940	13400	13400	13400	13400	0
264	20241002	153300	3235102940	13400	13400	13400	13400	0
265	20241002	153200	3235102940	13400	13400	13400	13400	0
266	20241002	153100	3235102940	13400	13400	13400	13400	0
267	20241002	153000	3235102940	13400	13400	13400	13400	3417
268	20241002	152900	3189315140	13400	13400	13400	13400	0
269	20241002	152800	3189315140	13400	13400	13400	13400	0
270	20241002	152700	3189315140	13400	13400	13400	13400	0
271	20241002	152600	3189315140	13400	13400	13400	13400	0
272	20241002	152500	3189315140	13400	13400	13400	13400	0
273	20241002	152400	3189315140	13400	13400	13400	13400	0
274	20241002	152300	3189315140	13400	13400	13400	13400	0
275	20241002	152200	3189315140	13400	13400	13400	13400	0
276	20241002	152100	3189315140	13400	13400	13400	13400	0
277	20241002	152000	3189315140	13400	13400	13400	13400	0
278	20241002	151900	3189315140	13400	13400	13400	13380	701
279	20241002	151800	3179924880	13400	13380	13400	13380	649
280	20241002	151700	3171236270	13390	13400	13400	13380	283
281	20241002	151600	3167447570	13400	13400	13400	13390	1160
282	20241002	151500	3151914200	13400	13410	13410	13390	418
283	20241002	151400	3146313170	13410	13400	13410	13400	469
284	20241002	151300	3140028180	13390	13400	13400	13390	97
285	20241002	151200	3138729200	13390	13390	13400	13390	616
286	20241002	151100	3130480810	13380	13390	13390	13380	663
287	20241002	151000	3121604160	13390	13390	13390	13390	66
288	20241002	150900	3120720420	13390	13410	13410	13380	680
289	20241002	150800	3111613800	13380	13390	13410	13380	211
290	20241002	150700	3108788920	13390	13410	13410	13380	268
291	20241002	150600	3105202580	13420	13430	13430	13380	4500
292	20241002	150500	3044888160	13430	13410	13430	13410	201
293	20241002	150400	3042190430	13430	13430	13430	13420	86
294	20241002	150300	3041035480	13430	13430	13430	13420	215
295	20241002	150200	3038149080	13430	13430	13430	13430	97
296	20241002	150100	3036846370	13430	13420	13430	13410	136
297	20241002	150000	3035020480	13420	13420	13420	13420	182
298	20241002	145900	3032578040	13420	13420	13420	13420	147
299	20241002	145800	3030605300	13410	13420	13420	13410	375
300	20241002	145700	3025575800	13420	13420	13420	13410	345
301	20241002	145600	3020946880	13420	13420	13420	13410	525
302	20241002	145500	3013905730	13410	13420	13420	13410	263
303	20241002	145400	3010377810	13420	13420	13420	13420	109
304	20241002	145300	3008915030	13420	13430	13430	13410	1124
305	20241002	145200	2993834190	13430	13430	13430	13420	177
306	20241002	145100	2991457490	13430	13430	13430	13420	238
307	20241002	145000	2988261770	13430	13430	13440	13430	248
308	20241002	144900	2984931100	13430	13430	13430	13420	280
309	20241002	144800	2981171300	13430	13440	13440	13420	408
310	20241002	144700	2975689610	13430	13440	13440	13430	148
311	20241002	144600	2973701090	13430	13450	13450	13430	224
312	20241002	144500	2970690680	13450	13450	13450	13430	123
313	20241002	144400	2969037130	13430	13450	13450	13430	230
314	20241002	144300	2965946520	13430	13460	13460	13430	599
315	20241002	144200	2957895690	13450	13450	13450	13450	120
316	20241002	144100	2956281690	13430	13450	13450	13430	158
317	20241002	144000	2954157670	13410	13460	13460	13410	260
318	20241002	143900	2950665510	13410	13460	13460	13410	202
319	20241002	143800	2947952390	13400	13460	13460	13400	1758
320	20241002	143700	2924353250	13460	13470	13470	13430	476
321	20241002	143600	2917950730	13460	13470	13470	13450	180
322	20241002	143500	2915527610	13460	13470	13470	13450	106
323	20241002	143400	2914100080	13450	13470	13470	13450	141
324	20241002	143300	2912202050	13460	13470	13470	13450	153
325	20241002	143200	2910142380	13460	13480	13480	13460	293
326	20241002	143100	2906195400	13470	13470	13470	13460	287
327	20241002	143000	2902330630	13460	13470	13470	13450	124
328	20241002	142900	2900660860	13470	13480	13480	13450	105
329	20241002	142800	2899246040	13460	13480	13480	13460	638
330	20241002	142700	2890653810	13470	13480	13480	13470	170
331	20241002	142600	2888362220	13480	13490	13490	13470	221
332	20241002	142500	2885383290	13490	13480	13490	13480	170
333	20241002	142400	2883091580	13480	13490	13490	13470	407
334	20241002	142300	2877604440	13490	13480	13490	13480	405
335	20241002	142200	2872144960	13480	13480	13480	13470	431
336	20241002	142100	2866335580	13480	13480	13480	13470	105
337	20241002	142000	2864920360	13460	13480	13480	13460	192
338	20241002	141900	2862333120	13480	13480	13480	13480	159
339	20241002	141800	2860189800	13470	13480	13480	13470	222
340	20241002	141700	2857198570	13480	13480	13480	13480	76
341	20241002	141600	2856174090	13480	13470	13480	13460	1121
342	20241002	141500	2841074390	13470	13470	13470	13470	87
343	20241002	141400	2839902500	13470	13470	13470	13460	390
344	20241002	141300	2834650910	13470	13470	13470	13440	222
345	20241002	141200	2831661320	13470	13470	13470	13450	96
346	20241002	141100	2830368280	13470	13470	13470	13450	158
347	20241002	141000	2828241480	13450	13460	13470	13450	316
348	20241002	140900	2823989370	13450	13470	13470	13450	111
349	20241002	140800	2822494880	13470	13460	13470	13450	1527
350	20241002	140700	2801944280	13460	13460	13460	13440	146
351	20241002	140600	2799980260	13450	13460	13460	13450	116
352	20241002	140500	2798419220	13440	13460	13460	13440	492
353	20241002	140400	2791801170	13450	13460	13460	13450	238
354	20241002	140300	2788598300	13460	13460	13460	13460	89
355	20241002	140200	2787400360	13460	13460	13460	13460	90
356	20241002	140100	2786188960	13440	13460	13460	13440	509
357	20241002	140000	2779342720	13460	13460	13460	13450	889
358	20241002	135900	2767377010	13440	13460	13460	13440	160
359	20241002	135800	2765224790	13450	13460	13460	13450	243
360	20241002	135700	2761955560	13450	13460	13460	13450	249
361	20241002	135600	2758605290	13460	13460	13460	13450	1100
362	20241002	135500	2743809430	13450	13460	13460	13450	181
363	20241002	135400	2741373400	13460	13460	13460	13450	224
364	20241002	135300	2738358960	13460	13460	13460	13460	125
365	20241002	135200	2736676460	13460	13460	13460	13460	88
366	20241002	135100	2735491980	13460	13460	13460	13450	215
367	20241002	135000	2732599010	13460	13460	13460	13440	181
368	20241002	134900	2730163390	13460	13460	13460	13440	168
369	20241002	134800	2727903720	13440	13460	13460	13440	153
370	20241002	134700	2725845650	13440	13460	13460	13440	220
371	20241002	134600	2722886130	13450	13450	13450	13440	664
372	20241002	134500	2713956080	13450	13450	13450	13450	108
373	20241002	134400	2712503480	13450	13440	13450	13440	85
374	20241002	134300	2711360970	13440	13450	13450	13430	477
375	20241002	134200	2704949990	13450	13470	13470	13450	152
376	20241002	134100	2702903400	13470	13460	13470	13460	247
377	20241002	134000	2699578650	13450	13470	13470	13450	1501
378	20241002	133900	2679386500	13460	13470	13470	13460	160
379	20241002	133800	2677231720	13470	13460	13470	13450	831
380	20241002	133700	2666046410	13460	13470	13470	13460	629
381	20241002	133600	2657579000	13470	13470	13470	13460	144
382	20241002	133500	2655639580	13460	13470	13470	13460	313
383	20241002	133400	2651425750	13470	13470	13470	13450	739
384	20241002	133300	2641479800	13460	13470	13470	13460	307
385	20241002	133200	2637345810	13470	13480	13480	13470	1004
386	20241002	133100	2623819920	13480	13480	13480	13480	142
387	20241002	133000	2621905760	13470	13480	13480	13470	374
388	20241002	132900	2616864290	13470	13470	13470	13460	708
389	20241002	132800	2607328220	13470	13470	13470	13460	218
390	20241002	132700	2604392320	13470	13470	13470	13460	172
391	20241002	132600	2602076280	13460	13470	13480	13460	297
392	20241002	132500	2598076300	13470	13450	13480	13440	1871
393	20241002	132400	2572888040	13450	13440	13450	13440	166
394	20241002	132300	2570655560	13440	13440	13440	13430	153
395	20241002	132200	2568599620	13440	13450	13450	13440	351
396	20241002	132100	2563881330	13440	13450	13450	13440	269
397	20241002	132000	2560265120	13450	13450	13450	13440	140
398	20241002	131900	2558382680	13450	13450	13450	13440	93
399	20241002	131800	2557132100	13440	13450	13450	13440	80
400	20241002	131700	2556056120	13450	13450	13450	13450	11
401	20241002	131600	2555908170	13420	13420	13420	13420	0
402	20241002	131500	2555908170	13420	13430	13460	13420	85
403	20241002	131400	2554767050	13430	13440	13440	13430	481
404	20241002	131300	2548305910	13440	13430	13440	13420	716
405	20241002	131200	2538689630	13420	13440	13440	13420	1180
406	20241002	131100	2522833160	13460	13460	13460	13440	915
407	20241002	131000	2510525540	13460	13460	13460	13460	48
408	20241002	130900	2509879460	13450	13460	13460	13450	215
409	20241002	130800	2506985610	13460	13460	13460	13460	8
410	20241002	130700	2506877930	13450	13450	13450	13450	501
411	20241002	130600	2500139480	13450	13460	13470	13450	213
412	20241002	130500	2497272920	13480	13480	13480	13480	44
413	20241002	130400	2496679800	13470	13470	13470	13460	886
414	20241002	130300	2484753790	13470	13480	13490	13470	959
415	20241002	130200	2471826150	13480	13470	13480	13470	41
416	20241002	130100	2471273780	13480	13480	13480	13470	262
417	20241002	130000	2467744210	13470	13470	13480	13460	345
418	20241002	125900	2463098340	13480	13480	13480	13480	1270
419	20241002	125800	2445978740	13490	13490	13490	13480	113
420	20241002	125700	2444454590	13480	13490	13490	13480	118
421	20241002	125600	2442863370	13480	13480	13480	13480	271
422	20241002	125500	2439210290	13480	13460	13480	13460	2423
423	20241002	125400	2406572500	13460	13460	13460	13460	20
424	20241002	125300	2406303300	13460	13460	13460	13450	1002
425	20241002	125200	2392818310	13460	13450	13460	13450	34
426	20241002	125100	2392360680	13450	13450	13450	13450	1
427	20241002	125000	2392347230	13450	13460	13460	13450	40
428	20241002	124900	2391808890	13460	13440	13460	13440	888
429	20241002	124800	2379865430	13450	13450	13450	13450	332
430	20241002	124700	2375400030	13440	13450	13450	13440	34
431	20241002	124600	2374942750	13450	13450	13450	13450	42
432	20241002	124500	2374377850	13440	13440	13440	13440	1099
433	20241002	124400	2359607290	13440	13440	13440	13440	48
434	20241002	124300	2358962170	13440	13440	13440	13440	110
435	20241002	124200	2357483770	13440	13430	13440	13430	1876
436	20241002	124100	2332287660	13430	13420	13430	13420	185
437	20241002	124000	2329803220	13420	13420	13420	13420	0
438	20241002	123900	2329803220	13420	13420	13420	13410	1008
439	20241002	123800	2316276060	13420	13410	13420	13410	292
440	20241002	123700	2312358920	13410	13420	13420	13410	33
441	20241002	123600	2311916360	13420	13420	13420	13420	34
442	20241002	123500	2311460080	13420	13420	13420	13420	33
443	20241002	123400	2311017220	13420	13420	13420	13410	492
444	20241002	123300	2304415280	13420	13420	13420	13410	210
445	20241002	123200	2301597240	13420	13420	13420	13420	35
446	20241002	123100	2301127540	13410	13430	13430	13410	476
447	20241002	123000	2294736240	13420	13430	13430	13420	959
448	20241002	122900	2281860420	13420	13410	13420	13400	1710
449	20241002	122800	2258922660	13410	13420	13420	13400	657
450	20241002	122700	2250110320	13410	13370	13410	13370	5245
451	20241002	122600	2179856510	13360	13380	13380	13360	235
452	20241002	122500	2176714360	13370	13370	13370	13360	1202
453	20241002	122400	2160643970	13370	13370	13370	13370	273
454	20241002	122300	2156993960	13370	13380	13380	13370	618
455	20241002	122200	2148728360	13370	13370	13370	13370	273
456	20241002	122100	2145078350	13370	13370	13370	13370	62
457	20241002	122000	2144249410	13360	13380	13380	13360	247
458	20241002	121900	2140944950	13360	13370	13370	13350	75
459	20241002	121800	2139942450	13380	13370	13380	13360	1021
460	20241002	121700	2126292110	13360	13370	13370	13360	71
461	20241002	121600	2125343040	13370	13370	13370	13370	81
462	20241002	121500	2124260070	13370	13380	13380	13370	67
463	20241002	121400	2123363940	13380	13390	13390	13380	373
464	20241002	121300	2118372760	13390	13360	13390	13340	5061
465	20241002	121200	2050723960	13350	13350	13350	13350	180
466	20241002	121100	2048320960	13350	13350	13350	13350	253
467	20241002	121000	2044943410	13350	13340	13350	13340	640
468	20241002	120900	2036405480	13330	13330	13330	13330	204
469	20241002	120800	2033686160	13320	13320	13330	13320	599
470	20241002	120700	2025707400	13320	13320	13340	13320	1096
471	20241002	120600	2011103180	13320	13310	13320	13310	110
472	20241002	120500	2009638080	13310	13310	13320	13300	323
473	20241002	120400	2005338730	13310	13300	13310	13300	335
474	20241002	120300	2000880080	13300	13290	13300	13280	2488
475	20241002	120200	1967813860	13280	13280	13280	13280	80
476	20241002	120100	1966751460	13290	13290	13290	13290	85
477	20241002	120000	1965621810	13290	13300	13300	13290	56
478	20241002	115900	1964877130	13290	13290	13290	13290	33
479	20241002	115800	1964438560	13270	13270	13270	13270	114
480	20241002	115700	1962925780	13270	13290	13300	13270	90
481	20241002	115600	1961728980	13290	13300	13300	13270	4552
482	20241002	115500	1901239400	13300	13300	13300	13290	243
483	20241002	115400	1898008100	13300	13300	13300	13300	56
484	20241002	115300	1897263300	13300	13290	13300	13290	191
485	20241002	115200	1894724200	13280	13280	13280	13280	67
486	20241002	115100	1893834440	13270	13280	13280	13270	375
487	20241002	115000	1888855020	13270	13270	13270	13270	62
488	20241002	114900	1888032280	13280	13280	13280	13280	207
489	20241002	114800	1885283320	13290	13290	13290	13290	14
490	20241002	114700	1885097260	13280	13280	13280	13280	47
491	20241002	114600	1884473100	13280	13290	13300	13280	101
492	20241002	114500	1883131280	13270	13270	13290	13270	21
493	20241002	114400	1882852440	13270	13260	13280	13260	43
494	20241002	114300	1882281880	13260	13270	13270	13260	28
495	20241002	114200	1881910590	13250	13260	13260	13250	563
496	20241002	114100	1874450760	13260	13230	13260	13230	599
497	20241002	114000	1866525740	13230	13250	13260	13230	3677
498	20241002	113900	1817825300	13250	13280	13280	13250	4009
499	20241002	113800	1764650540	13290	13300	13300	13290	852
500	20241002	113700	1753327380	13300	13300	13300	13300	36
501	20241002	113600	1752848580	13290	13290	13290	13290	15
502	20241002	113500	1752649230	13290	13290	13290	13280	157
503	20241002	113400	1750563500	13300	13290	13300	13290	93
504	20241002	113300	1749326940	13270	13270	13270	13270	0
505	20241002	113200	1749326940	13270	13310	13310	13270	456
506	20241002	113100	1743260340	13320	13310	13320	13310	48
507	20241002	113000	1742621030	13320	13340	13340	13310	63
508	20241002	112900	1741781670	13290	13280	13290	13280	77
509	20241002	112800	1740758610	13280	13330	13330	13270	339
510	20241002	112700	1736258950	13270	13330	13330	13250	2864
511	20241002	112600	1698226330	13330	13320	13330	13320	77
512	20241002	112500	1697199990	13330	13320	13330	13320	71
513	20241002	112400	1696253770	13320	13330	13330	13320	139
514	20241002	112300	1694401420	13330	13330	13330	13320	105
515	20241002	112200	1693002240	13320	13320	13340	13320	178
516	20241002	112100	1690629060	13340	13330	13340	13330	80
517	20241002	112000	1689562220	13320	13370	13370	13300	322
518	20241002	111900	1685271760	13370	13370	13380	13360	148
519	20241002	111800	1683292110	13380	13360	13380	13360	190
520	20241002	111700	1680751640	13380	13370	13380	13360	687
521	20241002	111600	1671569970	13370	13380	13380	13370	107
522	20241002	111500	1670139150	13380	13370	13380	13370	215
523	20241002	111400	1667263280	13370	13390	13390	13370	788
524	20241002	111300	1656722790	13380	13380	13380	13380	373
525	20241002	111200	1651732050	13380	13370	13380	13370	215
526	20241002	111100	1648856370	13370	13370	13380	13370	488
527	20241002	111000	1642328820	13370	13400	13400	13370	1307
528	20241002	110900	1624836560	13390	13390	13390	13380	1600
529	20241002	110800	1603413620	13390	13390	13390	13380	146
530	20241002	110700	1601458720	13390	13390	13390	13380	199
531	20241002	110600	1598795860	13370	13380	13380	13360	1255
532	20241002	110500	1582011880	13380	13370	13380	13370	173
533	20241002	110400	1579697740	13370	13370	13370	13350	609
534	20241002	110300	1571557410	13360	13340	13360	13340	587
535	20241002	110200	1563724100	13330	13310	13330	13310	811
536	20241002	110100	1552919910	13310	13310	13310	13310	104
537	20241002	110000	1551535670	13300	13270	13300	13270	127
538	20241002	105900	1549849750	13260	13270	13270	13250	755
539	20241002	105800	1539838590	13250	13300	13300	13250	153
540	20241002	105700	1537810540	13260	13300	13310	13260	708
541	20241002	105600	1528396610	13290	13320	13340	13280	1441
542	20241002	105500	1509219680	13320	13320	13330	13320	125
543	20241002	105400	1507554630	13320	13340	13340	13320	95
544	20241002	105300	1506288490	13340	13330	13340	13320	539
545	20241002	105200	1499103390	13330	13340	13340	13330	675
546	20241002	105100	1490098940	13340	13330	13350	13330	2798
547	20241002	105000	1452775030	13340	13340	13340	13340	0
548	20241002	104900	1452775030	13340	13280	13340	13280	2019
549	20241002	104800	1425906520	13280	13280	13300	13260	4151
550	20241002	104700	1370746840	13280	13280	13280	13280	10
551	20241002	104600	1370614040	13280	13280	13290	13260	546
552	20241002	104500	1363367760	13280	13280	13280	13280	0
553	20241002	104400	1363367760	13280	13290	13290	13280	504
554	20241002	104300	1356672600	13290	13310	13310	13290	91
555	20241002	104200	1355462960	13310	13300	13310	13300	310
556	20241002	104100	1351338440	13310	13300	13310	13300	296
557	20241002	104000	1347400360	13300	13290	13310	13290	713
558	20241002	103900	1337916810	13300	13270	13300	13260	2590
559	20241002	103800	1303495810	13260	13250	13260	13250	46
560	20241002	103700	1302886140	13270	13260	13270	13260	1350
561	20241002	103600	1284971890	13260	13260	13270	13260	754
562	20241002	103500	1274973830	13260	13220	13260	13220	1093
563	20241002	103400	1260494740	13230	13220	13230	13220	131
564	20241002	103300	1258761860	13230	13190	13230	13190	269
565	20241002	103200	1255210250	13190	13190	13200	13180	83
566	20241002	103100	1254115530	13180	13180	13180	13180	416
567	20241002	103000	1248632650	13170	13170	13180	13170	733
568	20241002	102900	1238977050	13180	13170	13180	13170	56
569	20241002	102800	1238239430	13170	13160	13170	13150	623
570	20241002	102700	1230038520	13160	13140	13160	13140	617
571	20241002	102600	1221925200	13140	13130	13140	13130	341
572	20241002	102500	1217444640	13130	13130	13130	13130	318
573	20241002	102400	1213269300	13130	13130	13130	13120	479
574	20241002	102300	1206980580	13120	13140	13140	13120	838
575	20241002	102200	1195974350	13130	13130	13130	13120	1579
576	20241002	102100	1175242370	13130	13120	13130	13110	515
577	20241002	102000	1168485250	13110	13170	13170	13110	7835
578	20241002	101900	1065525050	13170	13170	13170	13160	83
579	20241002	101800	1064432000	13170	13190	13200	13160	2245
580	20241002	101700	1034853690	13200	13210	13210	13180	1775
581	20241002	101600	1011430530	13200	13210	13210	13200	161
582	20241002	101500	1009305320	13190	13220	13220	13190	2733
583	20241002	101400	973216310	13220	13230	13230	13220	151
584	20241002	101300	971220080	13230	13220	13230	13220	56
585	20241002	101200	970479710	13220	13210	13230	13210	449
586	20241002	101100	964541820	13210	13210	13220	13210	281
587	20241002	101000	960829450	13200	13200	13210	13200	144
588	20241002	100900	958928550	13200	13200	13210	13200	315
589	20241002	100800	954770530	13200	13200	13210	13200	63
590	20241002	100700	953938920	13190	13210	13220	13190	1269
591	20241002	100600	937191500	13210	13220	13220	13200	220
592	20241002	100500	934284230	13220	13220	13220	13220	17
593	20241002	100400	934059490	13190	13190	13210	13190	874
594	20241002	100300	922524200	13180	13180	13190	13180	79
595	20241002	100200	921482630	13180	13180	13190	13180	159
596	20241002	100100	919386270	13180	13180	13190	13180	114
597	20241002	100000	917883080	13190	13180	13190	13180	82
598	20241002	095900	916801990	13180	13200	13200	13180	2780
599	20241002	095800	880125640	13200	13220	13220	13200	3084
600	20241002	095700	839382130	13220	13230	13230	13220	58
601	20241002	095600	838615220	13230	13230	13230	13220	682
602	20241002	095500	829596820	13220	13230	13230	13220	246
603	20241002	095400	826343290	13230	13240	13240	13210	73
604	20241002	095300	825378190	13240	13230	13240	13210	1650
605	20241002	095200	803564040	13230	13240	13260	13220	1964
606	20241002	095100	777562480	13240	13250	13250	13240	2967
607	20241002	095000	738267090	13250	13260	13260	13250	1292
608	20241002	094900	721146250	13270	13250	13270	13250	214
609	20241002	094800	718308610	13250	13260	13260	13250	2762
610	20241002	094700	681698350	13260	13270	13270	13260	774
611	20241002	094600	671431120	13270	13250	13280	13250	2190
612	20241002	094500	642389000	13250	13290	13290	13250	1556
613	20241002	094400	621750540	13270	13290	13290	13270	920
614	20241002	094300	609529970	13290	13300	13300	13290	131
615	20241002	094200	607787770	13300	13300	13300	13300	0
616	20241002	094100	607787770	13300	13300	13300	13300	8
617	20241002	094000	607681370	13300	13300	13300	13300	13
618	20241002	093900	607508470	13300	13300	13300	13290	199
619	20241002	093800	604862130	13300	13320	13320	13300	304
620	20241002	093700	600812890	13320	13320	13320	13320	6
621	20241002	093600	600732970	13320	13320	13320	13300	19
622	20241002	093500	600479990	13320	13320	13320	13320	104
623	20241002	093400	599094710	13310	13310	13310	13310	462
624	20241002	093300	592945490	13310	13310	13310	13310	0
625	20241002	093200	592945490	13310	13270	13310	13270	532
626	20241002	093100	585885730	13270	13250	13270	13250	69
627	20241002	093000	584970820	13250	13250	13250	13250	331
628	20241002	092900	580585070	13250	13260	13260	13240	629
629	20241002	092800	572251460	13250	13270	13270	13250	158
630	20241002	092700	570155700	13270	13240	13270	13240	10
631	20241002	092600	570023270	13240	13260	13260	13240	2159
632	20241002	092500	541417820	13260	13280	13280	13260	4624
633	20241002	092400	480063640	13280	13290	13330	13280	1509
634	20241002	092300	460006560	13290	13330	13330	13290	762
635	20241002	092200	449867730	13320	13330	13330	13300	1944
636	20241002	092100	423993550	13330	13320	13350	13310	597
637	20241002	092000	416037460	13320	13320	13320	13320	6
638	20241002	091900	415957540	13350	13310	13350	13310	34
639	20241002	091800	415504240	13350	13360	13360	13310	551
640	20241002	091700	408150120	13360	13380	13380	13310	370
641	20241002	091600	403215900	13380	13360	13380	13270	2518
642	20241002	091500	369699750	13370	13380	13380	13340	609
643	20241002	091400	361559780	13340	13370	13370	13340	384
644	20241002	091300	356427740	13340	13340	13350	13340	260
645	20241002	091200	352959140	13310	13290	13350	13280	9405
646	20241002	091100	227899130	13290	13290	13310	13290	275
647	20241002	091000	224243070	13290	13260	13310	13260	1337
648	20241002	090900	206465780	13270	13310	13320	13270	2197
649	20241002	090800	177273970	13320	13330	13330	13310	1387
650	20241002	090700	158795470	13330	13340	13340	13330	243
651	20241002	090600	155555040	13340	13360	13360	13290	696
652	20241002	090500	146275650	13360	13350	13360	13330	1091
653	20241002	090400	131711470	13350	13300	13360	13260	2553
654	20241002	090300	97680590	13360	13370	13370	13350	14
655	20241002	090200	97493580	13320	13310	13380	13300	1787
656	20241002	090100	73709010	13310	13380	13380	13300	392
657	20241002	090000	68490760	13240	13400	13400	13240	5101