KissMeData/255440/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	205700	1743343560	9150	9150	9150	9150	2000
3	20241021	205600	1743343560	9150	9150	9150	9150	0
4	20241021	205500	1743343560	9150	9150	9150	9150	0
5	20241021	205400	1743343560	9150	9150	9150	9150	0
6	20241021	205300	1743343560	9150	9150	9150	9150	0
7	20241021	205200	1743343560	9150	9150	9150	9150	0
8	20241021	205100	1743343560	9150	9150	9150	9150	0
9	20241021	205000	1743343560	9150	9150	9150	9150	0
10	20241021	204900	1743343560	9150	9150	9150	9150	0
11	20241021	204800	1743343560	9150	9150	9150	9150	0
12	20241021	204700	1743343560	9150	9150	9150	9150	0
13	20241021	204600	1743343560	9150	9150	9150	9150	0
14	20241021	204500	1743343560	9150	9150	9150	9150	0
15	20241021	204400	1743343560	9150	9150	9150	9150	0
16	20241021	204300	1743343560	9150	9150	9150	9150	0
17	20241021	204200	1743343560	9150	9150	9150	9150	0
18	20241021	204100	1743343560	9150	9150	9150	9150	0
19	20241021	204000	1743343560	9150	9150	9150	9150	0
20	20241021	203900	1743343560	9150	9150	9150	9150	0
21	20241021	203800	1743343560	9150	9150	9150	9150	0
22	20241021	203700	1743343560	9150	9150	9150	9150	0
23	20241021	203600	1743343560	9150	9150	9150	9150	0
24	20241021	203500	1743343560	9150	9150	9150	9150	0
25	20241021	203400	1743343560	9150	9150	9150	9150	0
26	20241021	203300	1743343560	9150	9150	9150	9150	0
27	20241021	203200	1743343560	9150	9150	9150	9150	0
28	20241021	203100	1743343560	9150	9150	9150	9150	0
29	20241021	203000	1743343560	9150	9150	9150	9150	0
30	20241021	202900	1743343560	9150	9150	9150	9150	0
31	20241021	202800	1743343560	9150	9150	9150	9150	0
32	20241021	202700	1743343560	9150	9150	9150	9150	2000
33	20241021	202600	1743343560	9150	9150	9150	9150	0
34	20241021	202500	1743343560	9150	9150	9150	9150	0
35	20241021	202400	1743343560	9150	9150	9150	9150	0
36	20241021	202300	1743343560	9150	9150	9150	9150	0
37	20241021	202200	1743343560	9150	9150	9150	9150	0
38	20241021	202100	1743343560	9150	9150	9150	9150	0
39	20241021	202000	1743343560	9150	9150	9150	9150	0
40	20241021	201900	1743343560	9150	9150	9150	9150	0
41	20241021	201800	1743343560	9150	9150	9150	9150	0
42	20241021	201700	1743343560	9150	9150	9150	9150	0
43	20241021	201600	1743343560	9150	9150	9150	9150	0
44	20241021	201500	1743343560	9150	9150	9150	9150	0
45	20241021	201400	1743343560	9150	9150	9150	9150	0
46	20241021	201300	1743343560	9150	9150	9150	9150	0
47	20241021	201200	1743343560	9150	9150	9150	9150	0
48	20241021	201100	1743343560	9150	9150	9150	9150	0
49	20241021	201000	1743343560	9150	9150	9150	9150	0
50	20241021	200900	1743343560	9150	9150	9150	9150	0
51	20241021	200800	1743343560	9150	9150	9150	9150	0
52	20241021	200700	1743343560	9150	9150	9150	9150	0
53	20241021	200600	1743343560	9150	9150	9150	9150	0
54	20241021	200500	1743343560	9150	9150	9150	9150	0
55	20241021	200400	1743343560	9150	9150	9150	9150	0
56	20241021	200300	1743343560	9150	9150	9150	9150	0
57	20241021	200200	1743343560	9150	9150	9150	9150	0
58	20241021	200100	1743343560	9150	9150	9150	9150	0
59	20241021	200000	1743343560	9150	9150	9150	9150	0
60	20241021	195900	1743343560	9150	9150	9150	9150	0
61	20241021	195800	1743343560	9150	9150	9150	9150	0
62	20241021	195700	1743343560	9150	9150	9150	9150	2000
63	20241021	195600	1743343560	9150	9150	9150	9150	0
64	20241021	195500	1743343560	9150	9150	9150	9150	0
65	20241021	195400	1743343560	9150	9150	9150	9150	0
66	20241021	195300	1743343560	9150	9150	9150	9150	0
67	20241021	195200	1743343560	9150	9150	9150	9150	0
68	20241021	195100	1743343560	9150	9150	9150	9150	0
69	20241021	195000	1743343560	9150	9150	9150	9150	0
70	20241021	194900	1743343560	9150	9150	9150	9150	0
71	20241021	194800	1743343560	9150	9150	9150	9150	0
72	20241021	194700	1743343560	9150	9150	9150	9150	0
73	20241021	194600	1743343560	9150	9150	9150	9150	0
74	20241021	194500	1743343560	9150	9150	9150	9150	0
75	20241021	194400	1743343560	9150	9150	9150	9150	0
76	20241021	194300	1743343560	9150	9150	9150	9150	0
77	20241021	194200	1743343560	9150	9150	9150	9150	0
78	20241021	194100	1743343560	9150	9150	9150	9150	0
79	20241021	194000	1743343560	9150	9150	9150	9150	0
80	20241021	193900	1743343560	9150	9150	9150	9150	0
81	20241021	193800	1743343560	9150	9150	9150	9150	0
82	20241021	193700	1743343560	9150	9150	9150	9150	0
83	20241021	193600	1743343560	9150	9150	9150	9150	0
84	20241021	193500	1743343560	9150	9150	9150	9150	0
85	20241021	193400	1743343560	9150	9150	9150	9150	0
86	20241021	193300	1743343560	9150	9150	9150	9150	0
87	20241021	193200	1743343560	9150	9150	9150	9150	0
88	20241021	193100	1743343560	9150	9150	9150	9150	0
89	20241021	193000	1743343560	9150	9150	9150	9150	0
90	20241021	192900	1743343560	9150	9150	9150	9150	0
91	20241021	192800	1743343560	9150	9150	9150	9150	0
92	20241021	192700	1743343560	9150	9150	9150	9150	2000
93	20241021	192600	1743343560	9150	9150	9150	9150	0
94	20241021	192500	1743343560	9150	9150	9150	9150	0
95	20241021	192400	1743343560	9150	9150	9150	9150	0
96	20241021	192300	1743343560	9150	9150	9150	9150	0
97	20241021	192200	1743343560	9150	9150	9150	9150	0
98	20241021	192100	1743343560	9150	9150	9150	9150	0
99	20241021	192000	1743343560	9150	9150	9150	9150	0
100	20241021	191900	1743343560	9150	9150	9150	9150	0
101	20241021	191800	1743343560	9150	9150	9150	9150	0
102	20241021	191700	1743343560	9150	9150	9150	9150	0
103	20241021	191600	1743343560	9150	9150	9150	9150	0
104	20241021	191500	1743343560	9150	9150	9150	9150	0
105	20241021	191400	1743343560	9150	9150	9150	9150	0
106	20241021	191300	1743343560	9150	9150	9150	9150	0
107	20241021	191200	1743343560	9150	9150	9150	9150	0
108	20241021	191100	1743343560	9150	9150	9150	9150	0
109	20241021	191000	1743343560	9150	9150	9150	9150	0
110	20241021	190900	1743343560	9150	9150	9150	9150	0
111	20241021	190800	1743343560	9150	9150	9150	9150	0
112	20241021	190700	1743343560	9150	9150	9150	9150	0
113	20241021	190600	1743343560	9150	9150	9150	9150	0
114	20241021	190500	1743343560	9150	9150	9150	9150	0
115	20241021	190400	1743343560	9150	9150	9150	9150	0
116	20241021	190300	1743343560	9150	9150	9150	9150	0
117	20241021	190200	1743343560	9150	9150	9150	9150	0
118	20241021	190100	1743343560	9150	9150	9150	9150	0
119	20241021	190000	1743343560	9150	9150	9150	9150	0
120	20241021	185900	1743343560	9150	9150	9150	9150	0
121	20241021	185800	1743343560	9150	9150	9150	9150	0
122	20241021	185700	1743343560	9150	9150	9150	9150	2000
123	20241021	185600	1743343560	9150	9150	9150	9150	0
124	20241021	185500	1743343560	9150	9150	9150	9150	0
125	20241021	185400	1743343560	9150	9150	9150	9150	0
126	20241021	185300	1743343560	9150	9150	9150	9150	0
127	20241021	185200	1743343560	9150	9150	9150	9150	0
128	20241021	185100	1743343560	9150	9150	9150	9150	0
129	20241021	185000	1743343560	9150	9150	9150	9150	0
130	20241021	184900	1743343560	9150	9150	9150	9150	0
131	20241021	184800	1743343560	9150	9150	9150	9150	0
132	20241021	184700	1743343560	9150	9150	9150	9150	0
133	20241021	184600	1743343560	9150	9150	9150	9150	0
134	20241021	184500	1743343560	9150	9150	9150	9150	0
135	20241021	184400	1743343560	9150	9150	9150	9150	0
136	20241021	184300	1743343560	9150	9150	9150	9150	0
137	20241021	184200	1743343560	9150	9150	9150	9150	0
138	20241021	184100	1743343560	9150	9150	9150	9150	0
139	20241021	184000	1743343560	9150	9150	9150	9150	0
140	20241021	183900	1743343560	9150	9150	9150	9150	0
141	20241021	183800	1743343560	9150	9150	9150	9150	0
142	20241021	183700	1743343560	9150	9150	9150	9150	0
143	20241021	183600	1743343560	9150	9150	9150	9150	0
144	20241021	183500	1743343560	9150	9150	9150	9150	0
145	20241021	183400	1743343560	9150	9150	9150	9150	0
146	20241021	183300	1743343560	9150	9150	9150	9150	0
147	20241021	183200	1743343560	9150	9150	9150	9150	0
148	20241021	183100	1743343560	9150	9150	9150	9150	0
149	20241021	183000	1743343560	9150	9150	9150	9150	0
150	20241021	182900	1743343560	9150	9150	9150	9150	0
151	20241021	182800	1743343560	9150	9150	9150	9150	0
152	20241021	182700	1743343560	9150	9150	9150	9150	2000
153	20241021	182600	1743343560	9150	9150	9150	9150	0
154	20241021	182500	1743343560	9150	9150	9150	9150	0
155	20241021	182400	1743343560	9150	9150	9150	9150	0
156	20241021	182300	1743343560	9150	9150	9150	9150	0
157	20241021	182200	1743343560	9150	9150	9150	9150	0
158	20241021	182100	1743343560	9150	9150	9150	9150	0
159	20241021	182000	1743343560	9150	9150	9150	9150	0
160	20241021	181900	1743343560	9150	9150	9150	9150	0
161	20241021	181800	1743343560	9150	9150	9150	9150	0
162	20241021	181700	1743343560	9150	9150	9150	9150	0
163	20241021	181600	1743343560	9150	9150	9150	9150	0
164	20241021	181500	1743343560	9150	9150	9150	9150	0
165	20241021	181400	1743343560	9150	9150	9150	9150	0
166	20241021	181300	1743343560	9150	9150	9150	9150	0
167	20241021	181200	1743343560	9150	9150	9150	9150	0
168	20241021	181100	1743343560	9150	9150	9150	9150	0
169	20241021	181000	1743343560	9150	9150	9150	9150	0
170	20241021	180900	1743343560	9150	9150	9150	9150	0
171	20241021	180800	1743343560	9150	9150	9150	9150	0
172	20241021	180700	1743343560	9150	9150	9150	9150	0
173	20241021	180600	1743343560	9150	9150	9150	9150	0
174	20241021	180500	1743343560	9150	9150	9150	9150	0
175	20241021	180400	1743343560	9150	9150	9150	9150	0
176	20241021	180300	1743343560	9150	9150	9150	9150	0
177	20241021	180200	1743343560	9150	9150	9150	9150	0
178	20241021	180100	1743343560	9150	9150	9150	9150	0
179	20241021	180000	1743343560	9150	9150	9150	9150	0
180	20241021	175900	1743343560	9150	9150	9150	9150	0
181	20241021	175800	1743343560	9150	9150	9150	9150	0
182	20241021	175700	1743343560	9150	9150	9150	9150	2000
183	20241021	175600	1743343560	9150	9150	9150	9150	0
184	20241021	175500	1743343560	9150	9150	9150	9150	0
185	20241021	175400	1743343560	9150	9150	9150	9150	0
186	20241021	175300	1743343560	9150	9150	9150	9150	0
187	20241021	175200	1743343560	9150	9150	9150	9150	0
188	20241021	175100	1743343560	9150	9150	9150	9150	0
189	20241021	175000	1743343560	9150	9150	9150	9150	0
190	20241021	174900	1743343560	9150	9150	9150	9150	0
191	20241021	174800	1743343560	9150	9150	9150	9150	0
192	20241021	174700	1743343560	9150	9150	9150	9150	0
193	20241021	174600	1743343560	9150	9150	9150	9150	0
194	20241021	174500	1743343560	9150	9150	9150	9150	0
195	20241021	174400	1743343560	9150	9150	9150	9150	0
196	20241021	174300	1743343560	9150	9150	9150	9150	0
197	20241021	174200	1743343560	9150	9150	9150	9150	0
198	20241021	174100	1743343560	9150	9150	9150	9150	0
199	20241021	174000	1743343560	9150	9150	9150	9150	0
200	20241021	173900	1743343560	9150	9150	9150	9150	0
201	20241021	173800	1743343560	9150	9150	9150	9150	0
202	20241021	173700	1743343560	9150	9150	9150	9150	0
203	20241021	173600	1743343560	9150	9150	9150	9150	0
204	20241021	173500	1743343560	9150	9150	9150	9150	0
205	20241021	173400	1743343560	9150	9150	9150	9150	0
206	20241021	173300	1743343560	9150	9150	9150	9150	0
207	20241021	173200	1743343560	9150	9150	9150	9150	0
208	20241021	173100	1743343560	9150	9150	9150	9150	0
209	20241021	173000	1743343560	9150	9150	9150	9150	0
210	20241021	172900	1743343560	9150	9150	9150	9150	0
211	20241021	172800	1743343560	9150	9150	9150	9150	0
212	20241021	172700	1743343560	9150	9150	9150	9150	2000
213	20241021	172600	1743343560	9150	9150	9150	9150	0
214	20241021	172500	1743343560	9150	9150	9150	9150	0
215	20241021	172400	1743343560	9150	9150	9150	9150	0
216	20241021	172300	1743343560	9150	9150	9150	9150	0
217	20241021	172200	1743343560	9150	9150	9150	9150	0
218	20241021	172100	1743343560	9150	9150	9150	9150	0
219	20241021	172000	1743343560	9150	9150	9150	9150	0
220	20241021	171900	1743343560	9150	9150	9150	9150	0
221	20241021	171800	1743343560	9150	9150	9150	9150	0
222	20241021	171700	1743343560	9150	9150	9150	9150	0
223	20241021	171600	1743343560	9150	9150	9150	9150	0
224	20241021	171500	1743343560	9150	9150	9150	9150	0
225	20241021	171400	1743343560	9150	9150	9150	9150	0
226	20241021	171300	1743343560	9150	9150	9150	9150	0
227	20241021	171200	1743343560	9150	9150	9150	9150	0
228	20241021	171100	1743343560	9150	9150	9150	9150	0
229	20241021	171000	1743343560	9150	9150	9150	9150	0
230	20241021	170900	1743343560	9150	9150	9150	9150	0
231	20241021	170800	1743343560	9150	9150	9150	9150	0
232	20241021	170700	1743343560	9150	9150	9150	9150	0
233	20241021	170600	1743343560	9150	9150	9150	9150	0
234	20241021	170500	1743343560	9150	9150	9150	9150	0
235	20241021	170400	1743343560	9150	9150	9150	9150	0
236	20241021	170300	1743343560	9150	9150	9150	9150	0
237	20241021	170200	1743343560	9150	9150	9150	9150	0
238	20241021	170100	1743343560	9150	9150	9150	9150	0
239	20241021	170000	1743343560	9150	9150	9150	9150	0
240	20241021	165900	1743343560	9150	9150	9150	9150	0
241	20241021	165800	1743343560	9150	9150	9150	9150	0
242	20241021	165700	1743343560	9150	9150	9150	9150	2000
243	20241021	165600	1743343560	9150	9150	9150	9150	0
244	20241021	165500	1743343560	9150	9150	9150	9150	0
245	20241021	165400	1743343560	9150	9150	9150	9150	0
246	20241021	165300	1743343560	9150	9150	9150	9150	0
247	20241021	165200	1743343560	9150	9150	9150	9150	0
248	20241021	165100	1743343560	9150	9150	9150	9150	0
249	20241021	165000	1743343560	9150	9150	9150	9150	0
250	20241021	164900	1743343560	9150	9150	9150	9150	0
251	20241021	164800	1743343560	9150	9150	9150	9150	0
252	20241021	164700	1743343560	9150	9150	9150	9150	0
253	20241021	164600	1743343560	9150	9150	9150	9150	0
254	20241021	164500	1743343560	9150	9150	9150	9150	0
255	20241021	164400	1743343560	9150	9150	9150	9150	0
256	20241021	164300	1743343560	9150	9150	9150	9150	0
257	20241021	164200	1743343560	9150	9150	9150	9150	0
258	20241021	164100	1743343560	9150	9150	9150	9150	0
259	20241021	164000	1743343560	9150	9150	9150	9150	0
260	20241021	163900	1743343560	9150	9150	9150	9150	0
261	20241021	163800	1743343560	9150	9150	9150	9150	0
262	20241021	163700	1743343560	9150	9150	9150	9150	0
263	20241021	163600	1743343560	9150	9150	9150	9150	0
264	20241021	163500	1743343560	9150	9150	9150	9150	0
265	20241021	163400	1743343560	9150	9150	9150	9150	0
266	20241021	163300	1743343560	9150	9150	9150	9150	0
267	20241021	163200	1743343560	9150	9150	9150	9150	0
268	20241021	163100	1743343560	9150	9150	9150	9150	0
269	20241021	163000	1743343560	9150	9150	9150	9150	0
270	20241021	162900	1743343560	9150	9150	9150	9150	0
271	20241021	162800	1743343560	9150	9150	9150	9150	0
272	20241021	162700	1743343560	9150	9150	9150	9150	2000
273	20241021	162600	1743343560	9150	9150	9150	9150	0
274	20241021	162500	1743343560	9150	9150	9150	9150	0
275	20241021	162400	1743343560	9150	9150	9150	9150	0
276	20241021	162300	1743343560	9150	9150	9150	9150	0
277	20241021	162200	1743343560	9150	9150	9150	9150	0
278	20241021	162100	1743343560	9150	9150	9150	9150	0
279	20241021	162000	1743343560	9150	9150	9150	9150	0
280	20241021	161900	1743343560	9150	9150	9150	9150	0
281	20241021	161800	1743343560	9150	9150	9150	9150	0
282	20241021	161700	1743343560	9150	9150	9150	9150	0
283	20241021	161600	1743343560	9150	9150	9150	9150	0
284	20241021	161500	1743343560	9150	9150	9150	9150	0
285	20241021	161400	1743343560	9150	9150	9150	9150	0
286	20241021	161300	1743343560	9150	9150	9150	9150	0
287	20241021	161200	1743343560	9150	9150	9150	9150	0
288	20241021	161100	1743343560	9150	9150	9150	9150	0
289	20241021	161000	1743343560	9150	9150	9150	9150	0
290	20241021	160900	1743343560	9150	9150	9150	9150	0
291	20241021	160800	1743343560	9150	9150	9150	9150	0
292	20241021	160700	1743343560	9150	9150	9150	9150	0
293	20241021	160600	1743343560	9150	9150	9150	9150	0
294	20241021	160500	1743343560	9150	9150	9150	9150	0
295	20241021	160400	1743343560	9150	9150	9150	9150	0
296	20241021	160300	1743343560	9150	9150	9150	9150	0
297	20241021	160200	1743343560	9150	9150	9150	9150	0
298	20241021	160100	1743343560	9150	9150	9150	9150	0
299	20241021	160000	1743343560	9150	9150	9150	9150	0
300	20241021	155900	1743343560	9150	9150	9150	9150	0
301	20241021	155800	1743343560	9150	9150	9150	9150	0
302	20241021	155700	1743343560	9150	9150	9150	9150	2000
303	20241021	155600	1743343560	9150	9150	9150	9150	0
304	20241021	155500	1743343560	9150	9150	9150	9150	0
305	20241021	155400	1743343560	9150	9150	9150	9150	0
306	20241021	155300	1743343560	9150	9150	9150	9150	0
307	20241021	155200	1743343560	9150	9150	9150	9150	0
308	20241021	155100	1743343560	9150	9150	9150	9150	0
309	20241021	155000	1743343560	9150	9150	9150	9150	0
310	20241021	154900	1743343560	9150	9150	9150	9150	0
311	20241021	154800	1743343560	9150	9150	9150	9150	0
312	20241021	154700	1743343560	9150	9150	9150	9150	0
313	20241021	154600	1743343560	9150	9150	9150	9150	0
314	20241021	154500	1743343560	9150	9150	9150	9150	0
315	20241021	154400	1743343560	9150	9150	9150	9150	0
316	20241021	154300	1743343560	9150	9150	9150	9150	0
317	20241021	154200	1743343560	9150	9150	9150	9150	0
318	20241021	154100	1743343560	9150	9150	9150	9150	0
319	20241021	154000	1743343560	9150	9150	9150	9150	0
320	20241021	153900	1743343560	9150	9150	9150	9150	0
321	20241021	153800	1743343560	9150	9150	9150	9150	0
322	20241021	153700	1743343560	9150	9150	9150	9150	0
323	20241021	153600	1743343560	9150	9150	9150	9150	0
324	20241021	153500	1743343560	9150	9150	9150	9150	0
325	20241021	153400	1743343560	9150	9150	9150	9150	0
326	20241021	153300	1743343560	9150	9150	9150	9150	0
327	20241021	153200	1743343560	9150	9150	9150	9150	0
328	20241021	153100	1743343560	9150	9150	9150	9150	0
329	20241021	153000	1743343560	9150	9150	9150	9150	2000
330	20241021	152900	1725043560	9160	9160	9160	9160	0
331	20241021	152800	1725043560	9160	9160	9160	9160	0
332	20241021	152700	1725043560	9160	9160	9160	9160	0
333	20241021	152600	1725043560	9160	9160	9160	9160	0
334	20241021	152500	1725043560	9160	9160	9160	9160	0
335	20241021	152400	1725043560	9160	9160	9160	9160	0
336	20241021	152300	1725043560	9160	9160	9160	9160	0
337	20241021	152200	1725043560	9160	9160	9160	9160	0
338	20241021	152100	1725043560	9160	9160	9160	9160	0
339	20241021	152000	1725043560	9160	9160	9160	9160	0
340	20241021	151900	1725043560	9160	9090	9160	9090	1366
341	20241021	151800	1712620760	9090	9100	9100	9090	2047
342	20241021	151700	1694010530	9110	9140	9160	9110	539
343	20241021	151600	1689095740	9130	9150	9160	9130	519
344	20241021	151500	1684342780	9150	9130	9150	9130	433
345	20241021	151400	1680384090	9130	9100	9130	9100	475
346	20241021	151300	1676054140	9100	9100	9110	9090	318
347	20241021	151200	1673161340	9110	9110	9110	9110	0
348	20241021	151100	1673161340	9110	9090	9110	9090	103
349	20241021	151000	1672223680	9090	9090	9100	9090	77
350	20241021	150900	1671523530	9100	9120	9120	9100	519
351	20241021	150800	1666797530	9090	9090	9090	9090	137
352	20241021	150700	1665552200	9120	9120	9120	9120	74
353	20241021	150600	1664877320	9120	9100	9120	9100	241
354	20241021	150500	1662680350	9120	9120	9120	9120	18
355	20241021	150400	1662516190	9130	9120	9130	9120	80
356	20241021	150300	1661785820	9130	9090	9130	9090	145
357	20241021	150200	1660466250	9100	9100	9100	9100	52
358	20241021	150100	1659993050	9120	9090	9120	9090	212
359	20241021	150000	1658065430	9090	9110	9110	9090	3633
360	20241021	145900	1625004150	9110	9120	9130	9110	134
361	20241021	145800	1623781950	9150	9150	9150	9150	27
362	20241021	145700	1623534900	9150	9120	9150	9100	147
363	20241021	145600	1622195870	9130	9120	9130	9120	435
364	20241021	145500	1618224330	9130	9130	9130	9130	99
365	20241021	145400	1617320460	9160	9150	9200	9100	4518
366	20241021	145300	1575796540	9140	9140	9150	9120	619
367	20241021	145200	1570139340	9140	9140	9140	9140	171
368	20241021	145100	1568576400	9140	9120	9150	9120	38
369	20241021	145000	1568229410	9110	9100	9110	9080	650
370	20241021	144900	1562312840	9100	9090	9100	9020	1498
371	20241021	144800	1548685750	9090	9070	9090	9040	698
372	20241021	144700	1542346590	9080	9050	9080	9050	600
373	20241021	144600	1536911500	9040	9020	9040	9020	336
374	20241021	144500	1533874580	9020	8970	9020	8970	460
375	20241021	144400	1529738300	8970	8970	8970	8970	154
376	20241021	144300	1528356920	8970	9000	9000	8970	350
377	20241021	144200	1525215920	9000	8970	9000	8950	518
378	20241021	144100	1520577430	8950	8990	8990	8950	140
379	20241021	144000	1519321670	8990	8990	8990	8990	243
380	20241021	143900	1517137100	8990	8990	8990	8990	0
381	20241021	143800	1517137100	8990	8990	8990	8990	17
382	20241021	143700	1516984270	8990	8970	8990	8970	244
383	20241021	143600	1514793970	8980	8980	8980	8980	155
384	20241021	143500	1513402070	8980	9010	9010	8980	222
385	20241021	143400	1511407970	9010	9010	9010	9010	32
386	20241021	143300	1511119650	9010	9000	9010	9000	53
387	20241021	143200	1510642560	9000	8970	9000	8970	140
388	20241021	143100	1509384350	8970	8950	8970	8950	119
389	20241021	143000	1508318110	8950	8940	8950	8940	301
390	20241021	142900	1505624190	8930	8930	8930	8930	172
391	20241021	142800	1504088230	8920	8920	8920	8920	77
392	20241021	142700	1503401390	8920	8920	8920	8920	65
393	20241021	142600	1502821590	8920	8920	8920	8920	0
394	20241021	142500	1502821590	8920	8900	8920	8900	231
395	20241021	142400	1500761270	8900	8920	8920	8900	102
396	20241021	142300	1499852400	8930	8930	8930	8930	68
397	20241021	142200	1499245160	8900	8900	8900	8900	0
398	20241021	142100	1499245160	8900	8920	8920	8900	345
399	20241021	142000	1496169400	8920	8920	8920	8920	80
400	20241021	141900	1495455800	8930	8920	8930	8920	116
401	20241021	141800	1494420370	8920	8920	8920	8920	50
402	20241021	141700	1493974370	8910	8910	8910	8910	3
403	20241021	141600	1493947640	8910	8910	8910	8900	193
404	20241021	141500	1492229010	8900	8900	8900	8900	28
405	20241021	141400	1491979810	8900	8900	8900	8900	20
406	20241021	141300	1491801810	8900	8900	8900	8900	122
407	20241021	141200	1490716010	8900	8900	8900	8900	102
408	20241021	141100	1489808210	8880	8880	8880	8880	18
409	20241021	141000	1489648370	8880	8890	8890	8880	248
410	20241021	140900	1487446120	8890	8900	8900	8890	174
411	20241021	140800	1485898760	8900	8900	8900	8900	73
412	20241021	140700	1485249060	8880	8880	8880	8880	10
413	20241021	140600	1485160260	8880	8880	8880	8880	0
414	20241021	140500	1485160260	8880	8880	8880	8880	14
415	20241021	140400	1485035940	8870	8910	8920	8870	400
416	20241021	140300	1481475130	8910	8920	8920	8910	106
417	20241021	140200	1480529620	8920	8920	8920	8920	3
418	20241021	140100	1480502860	8910	8910	8910	8910	32
419	20241021	140000	1480217740	8870	8870	8910	8870	506
420	20241021	135900	1475728800	8860	8860	8860	8860	0
421	20241021	135800	1475728800	8860	8860	8860	8860	251
422	20241021	135700	1473504940	8860	8900	8900	8860	296
423	20241021	135600	1470873930	8880	8890	8890	8880	181
424	20241021	135500	1469265500	8900	8890	8900	8890	195
425	20241021	135400	1467530200	8900	8900	8900	8900	50
426	20241021	135300	1467085200	8900	8900	8900	8900	93
427	20241021	135200	1466257500	8900	8920	8920	8900	255
428	20241021	135100	1463984440	8920	8920	8920	8920	224
429	20241021	135000	1461986360	8900	8930	8950	8900	529
430	20241021	134900	1457261680	8930	8880	8930	8880	740
431	20241021	134800	1450669150	8860	8880	8880	8840	639
432	20241021	134700	1445008600	8880	8880	8880	8880	162
433	20241021	134600	1443570040	8870	8880	8880	8850	414
434	20241021	134500	1439904140	8880	8840	8880	8840	137
435	20241021	134400	1438690520	8840	8890	8890	8720	2123
436	20241021	134300	1420046140	8890	8910	8910	8890	145
437	20241021	134200	1418755140	8900	8930	8930	8900	178
438	20241021	134100	1417168160	8930	8900	8930	8900	62
439	20241021	134000	1416615390	8910	8880	8940	8880	561
440	20241021	133900	1411619740	8860	8860	8860	8860	21
441	20241021	133800	1411433680	8880	8880	8880	8860	248
442	20241021	133700	1409231980	8890	8890	8890	8890	50
443	20241021	133600	1408787480	8900	8890	8910	8840	11
444	20241021	133500	1408689880	8810	8850	8860	8790	1346
445	20241021	133400	1396814570	8850	8910	8910	8850	1441
446	20241021	133300	1384031210	8870	8890	8910	8860	2390
447	20241021	133200	1362817420	9000	8870	9000	8860	1162
448	20241021	133100	1352450610	8860	8880	8920	8850	2369
449	20241021	133000	1331445410	8920	8980	9030	8860	5629
450	20241021	132900	1281208000	9060	8900	9200	8850	25838
451	20241021	132800	1049380170	8640	8640	8640	8640	0
452	20241021	132700	1049380170	8640	8640	8640	8640	0
453	20241021	132600	1049380170	8640	9230	9230	8640	9949
454	20241021	132500	960892160	9180	9230	9230	9180	173
455	20241021	132400	959299730	9230	9220	9230	9220	483
456	20241021	132300	954841670	9220	9220	9220	9220	0
457	20241021	132200	954841670	9220	9210	9220	9200	221
458	20241021	132100	952805580	9210	9210	9210	9210	133
459	20241021	132000	951580650	9220	9220	9220	9220	163
460	20241021	131900	950077790	9220	9230	9230	9220	86
461	20241021	131800	949284240	9230	9220	9230	9220	134
462	20241021	131700	948048580	9220	9220	9220	9220	101
463	20241021	131600	947117360	9240	9240	9240	9240	135
464	20241021	131500	945869960	9250	9250	9250	9250	17
465	20241021	131400	945712710	9210	9240	9250	9210	392
466	20241021	131300	942087450	9250	9240	9250	9230	445
467	20241021	131200	937973520	9240	9240	9240	9240	237
468	20241021	131100	935783640	9240	9240	9240	9240	18
469	20241021	131000	935617320	9200	9230	9250	9200	521
470	20241021	130900	930803720	9240	9210	9240	9210	205
471	20241021	130800	928914190	9240	9210	9240	9210	80
472	20241021	130700	928176670	9240	9240	9240	9240	296
473	20241021	130600	925441630	9240	9200	9240	9200	821
474	20241021	130500	917868870	9200	9200	9200	9200	546
475	20241021	130400	912845670	9200	9200	9200	9190	437
476	20241021	130300	908825280	9200	9190	9200	9190	725
477	20241021	130200	902161860	9170	9190	9190	9170	137
478	20241021	130100	900903990	9190	9190	9190	9190	445
479	20241021	130000	896814440	9180	9190	9190	9180	390
480	20241021	125900	893231640	9190	9180	9190	9160	130
481	20241021	125800	892038780	9180	9190	9190	9180	58
482	20241021	125700	891505810	9190	9190	9190	9190	54
483	20241021	125600	891009550	9160	9190	9190	9150	124
484	20241021	125500	889873180	9150	9150	9190	9150	518
485	20241021	125400	885115000	9150	9180	9180	9150	210
486	20241021	125300	883188160	9150	9150	9150	9150	17
487	20241021	125200	883032610	9180	9170	9180	9170	104
488	20241021	125100	882077910	9170	9170	9170	9170	50
489	20241021	125000	881619410	9170	9180	9180	9170	182
490	20241021	124900	879949650	9180	9150	9180	9120	559
491	20241021	124800	874839920	9150	9190	9200	9150	550
492	20241021	124700	869795040	9190	9190	9190	9190	262
493	20241021	124600	867387260	9190	9190	9190	9190	77
494	20241021	124500	866679630	9200	9200	9200	9200	136
495	20241021	124400	865428430	9210	9220	9220	9160	30
496	20241021	124300	865152370	9150	9220	9220	9150	202
497	20241021	124200	863294920	9200	9230	9230	9200	272
498	20241021	124100	860791350	9230	9230	9230	9220	701
499	20241021	124000	854322900	9230	9230	9230	9230	587
500	20241021	123900	848904890	9230	9200	9230	9200	557
501	20241021	123800	843774150	9200	9200	9200	9200	50
502	20241021	123700	843314150	9200	9200	9200	9190	2338
503	20241021	123600	821805640	9200	9130	9200	9130	6290
504	20241021	123500	764116820	9130	9130	9130	9130	208
505	20241021	123400	762217780	9130	9140	9140	9130	41
506	20241021	123300	761843440	9130	9130	9130	9130	208
507	20241021	123200	759944400	9130	9120	9130	9120	969
508	20241021	123100	751098750	9130	9130	9130	9130	2
509	20241021	123000	751080490	9110	9110	9110	9110	3
510	20241021	122900	751053160	9110	9100	9130	9100	40
511	20241021	122800	750688610	9100	9100	9100	9100	0
512	20241021	122700	750688610	9100	9130	9130	9100	15
513	20241021	122600	750551690	9090	9130	9130	9090	291
514	20241021	122500	747898360	9130	9110	9130	9110	19
515	20241021	122400	747724910	9120	9120	9120	9120	126
516	20241021	122300	746575790	9120	9120	9120	9120	77
517	20241021	122200	745873550	9130	9130	9130	9130	76
518	20241021	122100	745179670	9130	9100	9130	9100	70
519	20241021	122000	744540660	9110	9130	9130	9110	230
520	20241021	121900	742443840	9130	9130	9130	9130	51
521	20241021	121800	741978210	9130	9130	9130	9130	18
522	20241021	121700	741813870	9130	9130	9130	9130	126
523	20241021	121600	740663490	9130	9120	9130	9120	34
524	20241021	121500	740353290	9120	9110	9120	9110	126
525	20241021	121400	739204200	9120	9120	9120	9120	18
526	20241021	121300	739040040	9070	9080	9080	9070	21
527	20241021	121200	738849470	9070	9100	9100	9070	333
528	20241021	121100	735824810	9090	9090	9090	9090	4
529	20241021	121000	735788450	9090	9080	9090	9080	293
530	20241021	120900	733125290	9080	9080	9080	9080	111
531	20241021	120800	732117410	9080	9080	9090	9080	45
532	20241021	120700	731708770	9080	9090	9090	9080	183
533	20241021	120600	730045360	9090	9080	9120	9080	24
534	20241021	120500	729826650	9100	9130	9130	9100	554
535	20241021	120400	724779320	9130	9130	9130	9130	80
536	20241021	120300	724048920	9130	9130	9130	9130	51
537	20241021	120200	723583290	9130	9110	9130	9110	60
538	20241021	120100	723036290	9130	9110	9130	9110	702
539	20241021	120000	716633790	9100	9100	9100	9100	0
540	20241021	115900	716633790	9100	9120	9120	9100	284
541	20241021	115800	714045480	9120	9120	9120	9120	126
542	20241021	115700	712896360	9120	9110	9120	9110	389
543	20241021	115600	709348790	9110	9110	9110	9110	31
544	20241021	115500	709066380	9110	9100	9110	9100	85
545	20241021	115400	708292200	9100	9100	9100	9100	0
546	20241021	115300	708292200	9100	9100	9100	9100	1
547	20241021	115200	708283100	9120	9120	9120	9120	125
548	20241021	115100	707143100	9120	9070	9120	9070	98
549	20241021	115000	706249400	9070	9100	9100	9070	417
550	20241021	114900	702461090	9100	9100	9100	9100	93
551	20241021	114800	701614790	9090	9090	9090	9090	0
552	20241021	114700	701614790	9090	9100	9120	9090	578
553	20241021	114600	696358580	9110	9110	9110	9110	84
554	20241021	114500	695593340	9110	9130	9130	9110	95
555	20241021	114400	694726370	9130	9120	9130	9120	128
556	20241021	114300	693558990	9120	9110	9120	9110	136
557	20241021	114200	692319850	9110	9110	9110	9110	8
558	20241021	114100	692246970	9110	9120	9120	9110	193
559	20241021	114000	690487770	9120	9130	9130	9120	230
560	20241021	113900	688389650	9130	9130	9130	9130	17
561	20241021	113800	688234440	9120	9120	9120	9120	161
562	20241021	113700	686766120	9120	9140	9150	9120	788
563	20241021	113600	679562530	9140	9150	9150	9140	310
564	20241021	113500	676727600	9150	9140	9150	9140	55
565	20241021	113400	676224790	9140	9130	9140	9130	4
566	20241021	113300	676188260	9140	9140	9140	9130	232
567	20241021	113200	674069190	9150	9140	9150	9140	238
568	20241021	113100	671892350	9140	9140	9140	9140	63
569	20241021	113000	671316530	9140	9150	9150	9130	84
570	20241021	112900	670547960	9150	9140	9150	9120	839
571	20241021	112800	662880020	9140	9140	9140	9130	275
572	20241021	112700	660367700	9140	9130	9140	9130	83
573	20241021	112600	659609190	9130	9130	9140	9130	114
574	20241021	112500	658568320	9130	9130	9130	9130	2
575	20241021	112400	658550060	9140	9140	9140	9140	40
576	20241021	112300	658184460	9130	9130	9130	9120	326
577	20241021	112200	655209160	9130	9120	9130	9120	100
578	20241021	112100	654296170	9120	9130	9130	9120	324
579	20241021	112000	651338200	9130	9120	9130	9120	104
580	20241021	111900	650389540	9120	9120	9130	9120	139
581	20241021	111800	649121010	9120	9090	9130	9090	3377
582	20241021	111700	618383890	9090	9090	9090	9080	315
583	20241021	111600	615520550	9080	9090	9090	9080	506
584	20241021	111500	610926010	9090	9100	9100	9090	337
585	20241021	111400	607861870	9090	9090	9090	9090	40
586	20241021	111300	607498270	9100	9090	9100	9090	457
587	20241021	111200	603340570	9100	9090	9100	9090	218
588	20241021	111100	601356810	9090	9100	9100	9090	93
589	20241021	111000	600510520	9090	9090	9090	9090	104
590	20241021	110900	599565160	9100	9090	9100	9090	37
591	20241021	110800	599228620	9090	9070	9090	9070	2
592	20241021	110700	599210460	9070	9070	9070	9070	31
593	20241021	110600	598929290	9100	9060	9100	9060	164
594	20241021	110500	597443410	9060	9080	9100	9060	1150
595	20241021	110400	586993630	9080	9100	9100	9080	234
596	20241021	110300	584865310	9100	9090	9100	9090	52
597	20241021	110200	584392620	9090	9100	9100	9090	295
598	20241021	110100	581708570	9100	9090	9100	9090	24
599	20241021	110000	581490230	9090	9090	9090	9090	1166
600	20241021	105900	570891290	9090	9090	9090	9090	50
601	20241021	105800	570436790	9100	9090	9100	9090	1568
602	20241021	105700	556168200	9090	9090	9090	9090	9
603	20241021	105600	556086390	9090	9090	9100	9090	905
604	20241021	105500	547852570	9080	9080	9080	9080	149
605	20241021	105400	546499650	9080	9090	9090	9080	157
606	20241021	105300	545072630	9080	9090	9090	9080	181
607	20241021	105200	543429120	9090	9090	9100	9090	13
608	20241021	105100	543310860	9090	9080	9100	9060	1841
609	20241021	105000	526614850	9090	9070	9090	9060	2296
610	20241021	104900	505761850	9080	9080	9080	9080	1013
611	20241021	104800	496563810	9080	9070	9080	9070	155
612	20241021	104700	495156720	9070	9050	9070	9050	117
613	20241021	104600	494096870	9050	9050	9050	9050	93
614	20241021	104500	493255220	9000	9000	9000	9000	0
615	20241021	104400	493255220	9000	9000	9000	9000	301
616	20241021	104300	490546220	8990	8990	8990	8990	0
617	20241021	104200	490546220	8990	9000	9050	8990	947
618	20241021	104100	482024330	8990	9000	9000	8990	121
619	20241021	104000	480935750	8990	9070	9070	8990	965
620	20241021	103900	472220570	9070	9090	9090	9070	127
621	20241021	103800	471067180	9090	9070	9090	9070	1591
622	20241021	103700	456621580	9060	9040	9060	9040	699
623	20241021	103600	450295860	9030	9030	9040	9020	627
624	20241021	103500	444628700	9020	9030	9030	9020	72
625	20241021	103400	443979090	9030	9030	9030	9030	162
626	20241021	103300	442516230	9030	9030	9030	9010	149
627	20241021	103200	441171130	9030	9000	9030	9000	49
628	20241021	103100	440729920	9010	8980	9010	8980	371
629	20241021	103000	437389950	8990	9010	9010	8990	571
630	20241021	102900	432247670	9010	9020	9030	9010	1501
631	20241021	102800	418695660	9030	9030	9030	9030	326
632	20241021	102700	415751880	9030	9020	9030	9010	95
633	20241021	102600	414894750	9010	8990	9010	8990	1078
634	20241021	102500	405183730	8990	8980	8990	8980	713
635	20241021	102400	398780910	8980	8980	8980	8920	79
636	20241021	102300	398072810	8980	8980	8980	8920	121
637	20241021	102200	396987430	8980	8980	8980	8980	251
638	20241021	102100	394733450	8980	8980	8980	8920	121
639	20241021	102000	393651980	8980	8970	8980	8970	138
640	20241021	101900	392413750	8970	8910	8970	8910	19
641	20241021	101800	392243380	8980	8950	8980	8950	128
642	20241021	101700	391094030	8980	8910	8980	8900	411
643	20241021	101600	387423740	8920	9000	9000	8920	774
644	20241021	101500	380485710	8970	8970	8970	8970	0
645	20241021	101400	380485710	8970	8970	8970	8970	0
646	20241021	101300	380485710	8970	9000	9000	8970	141
647	20241021	101200	379216740	9000	8960	9000	8960	153
648	20241021	101100	377842650	8970	8960	8970	8960	234
649	20241021	101000	375745310	8910	8960	8960	8910	427
650	20241021	100900	371930840	8960	8970	8970	8960	104
651	20241021	100800	370998490	8970	8970	8970	8970	23
652	20241021	100700	370792180	8970	8970	8980	8970	470
653	20241021	100600	366576270	8990	8990	8990	8990	29
654	20241021	100500	366315560	8990	9020	9020	8990	240
655	20241021	100400	364156340	9020	9030	9030	9010	203
656	20241021	100300	362325880	9030	9020	9030	9020	235
657	20241021	100200	360205430	9020	9030	9050	9020	169
658	20241021	100100	358677760	9030	9020	9030	9020	9
659	20241021	100000	358596540	9010	9030	9030	9000	174
660	20241021	095900	357027460	9030	8990	9070	8970	3991
661	20241021	095800	321022140	8990	8990	8990	8990	175
662	20241021	095700	319448890	9000	8980	9000	8980	139
663	20241021	095600	318199570	8970	8970	8970	8970	301
664	20241021	095500	315499600	8970	8970	8970	8970	148
665	20241021	095400	314172040	8970	9000	9000	8970	375
666	20241021	095300	310807160	9000	8970	9000	8970	255
667	20241021	095200	308515790	9000	8990	9000	8970	112
668	20241021	095100	307510840	9000	9000	9000	9000	2
669	20241021	095000	307492840	9000	8980	9000	8930	990
670	20241021	094900	298611180	8990	8980	8990	8980	74
671	20241021	094800	297945950	8990	8990	8990	8990	793
672	20241021	094700	290816880	8990	9000	9010	8990	165
673	20241021	094600	289330780	9010	8980	9010	8980	1304
674	20241021	094500	277597850	8990	8990	8990	8990	17
675	20241021	094400	277445020	8990	8970	8990	8940	1061
676	20241021	094300	267945890	8970	9000	9000	8970	763
677	20241021	094200	261091020	9020	9000	9020	8960	1318
678	20241021	094100	249223110	9000	8990	9000	8940	580
679	20241021	094000	244003210	9000	9000	9000	8940	201
680	20241021	093900	242194270	8930	8970	9000	8930	2935
681	20241021	093800	215802760	8950	8980	8980	8950	74
682	20241021	093700	215138390	8930	8990	8990	8930	109
683	20241021	093600	214159350	8930	8930	8990	8930	513
684	20241021	093500	209575200	8930	9000	9000	8930	414
685	20241021	093400	205870030	9000	8870	9000	8870	5260
686	20241021	093300	158803760	8860	8860	8890	8860	122
687	20241021	093200	157722810	8860	8890	8890	8860	78
688	20241021	093100	157029450	8900	8900	8910	8900	880
689	20241021	093000	149193960	8900	8910	8910	8890	145
690	20241021	092900	147903290	8900	8900	8900	8890	579
691	20241021	092800	142752220	8850	8880	8900	8800	2572
692	20241021	092700	119973340	8870	8860	8870	8860	593
693	20241021	092600	114717310	8880	8850	8880	8850	1229
694	20241021	092500	103836360	8850	8790	8850	8790	33
695	20241021	092400	103544660	8780	8850	8850	8780	7
696	20241021	092300	103483130	8780	8780	8850	8780	1249
697	20241021	092200	92487170	8780	8770	8780	8730	93
698	20241021	092100	91671710	8770	8730	8770	8730	1265
699	20241021	092000	80627740	8730	8730	8730	8710	1159
700	20241021	091900	70513240	8790	8790	8790	8790	633
701	20241021	091800	64949170	8780	8770	8790	8680	318
702	20241021	091700	62159100	8770	8680	8780	8680	1530
703	20241021	091600	48803010	8680	8620	8680	8620	202
704	20241021	091500	47053980	8620	8680	8680	8620	20
705	20241021	091400	46880500	8600	8680	8680	8600	55
706	20241021	091300	46403340	8590	8600	8640	8590	182
707	20241021	091200	44834770	8590	8590	8590	8590	240
708	20241021	091100	42773170	8590	8510	8590	8510	343
709	20241021	091000	39846800	8510	8530	8590	8510	46
710	20241021	090900	39454630	8530	8550	8550	8530	488
711	20241021	090800	35287700	8540	8560	8560	8540	705
712	20241021	090700	29261740	8610	8610	8610	8610	95
713	20241021	090600	28443790	8560	8620	8620	8560	1312
714	20241021	090500	17158160	8620	8620	8620	8620	0
715	20241021	090400	17158160	8620	8650	8650	8620	465
716	20241021	090300	13145510	8670	8680	8680	8670	28
717	20241021	090200	12902640	8680	8680	8680	8680	0
718	20241021	090100	12902640	8680	8680	8680	8680	105
719	20241021	090000	11991240	8680	8720	8720	8630	1379