KissMeData/137310/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	203700	1443270030	9030	9030	9030	9030	8062
3	20241008	203600	1443270030	9030	9030	9030	9030	0
4	20241008	203500	1443270030	9030	9030	9030	9030	0
5	20241008	203400	1443270030	9030	9030	9030	9030	0
6	20241008	203300	1443270030	9030	9030	9030	9030	0
7	20241008	203200	1443270030	9030	9030	9030	9030	0
8	20241008	203100	1443270030	9030	9030	9030	9030	0
9	20241008	203000	1443270030	9030	9030	9030	9030	0
10	20241008	202900	1443270030	9030	9030	9030	9030	0
11	20241008	202800	1443270030	9030	9030	9030	9030	0
12	20241008	202700	1443270030	9030	9030	9030	9030	0
13	20241008	202600	1443270030	9030	9030	9030	9030	0
14	20241008	202500	1443270030	9030	9030	9030	9030	0
15	20241008	202400	1443270030	9030	9030	9030	9030	0
16	20241008	202300	1443270030	9030	9030	9030	9030	0
17	20241008	202200	1443270030	9030	9030	9030	9030	0
18	20241008	202100	1443270030	9030	9030	9030	9030	0
19	20241008	202000	1443270030	9030	9030	9030	9030	0
20	20241008	201900	1443270030	9030	9030	9030	9030	0
21	20241008	201800	1443270030	9030	9030	9030	9030	0
22	20241008	201700	1443270030	9030	9030	9030	9030	0
23	20241008	201600	1443270030	9030	9030	9030	9030	0
24	20241008	201500	1443270030	9030	9030	9030	9030	0
25	20241008	201400	1443270030	9030	9030	9030	9030	0
26	20241008	201300	1443270030	9030	9030	9030	9030	0
27	20241008	201200	1443270030	9030	9030	9030	9030	0
28	20241008	201100	1443270030	9030	9030	9030	9030	0
29	20241008	201000	1443270030	9030	9030	9030	9030	0
30	20241008	200900	1443270030	9030	9030	9030	9030	0
31	20241008	200800	1443270030	9030	9030	9030	9030	0
32	20241008	200700	1443270030	9030	9030	9030	9030	8062
33	20241008	200600	1443270030	9030	9030	9030	9030	0
34	20241008	200500	1443270030	9030	9030	9030	9030	0
35	20241008	200400	1443270030	9030	9030	9030	9030	0
36	20241008	200300	1443270030	9030	9030	9030	9030	0
37	20241008	200200	1443270030	9030	9030	9030	9030	0
38	20241008	200100	1443270030	9030	9030	9030	9030	0
39	20241008	200000	1443270030	9030	9030	9030	9030	0
40	20241008	195900	1443270030	9030	9030	9030	9030	0
41	20241008	195800	1443270030	9030	9030	9030	9030	0
42	20241008	195700	1443270030	9030	9030	9030	9030	0
43	20241008	195600	1443270030	9030	9030	9030	9030	0
44	20241008	195500	1443270030	9030	9030	9030	9030	0
45	20241008	195400	1443270030	9030	9030	9030	9030	0
46	20241008	195300	1443270030	9030	9030	9030	9030	0
47	20241008	195200	1443270030	9030	9030	9030	9030	0
48	20241008	195100	1443270030	9030	9030	9030	9030	0
49	20241008	195000	1443270030	9030	9030	9030	9030	0
50	20241008	194900	1443270030	9030	9030	9030	9030	0
51	20241008	194800	1443270030	9030	9030	9030	9030	0
52	20241008	194700	1443270030	9030	9030	9030	9030	0
53	20241008	194600	1443270030	9030	9030	9030	9030	0
54	20241008	194500	1443270030	9030	9030	9030	9030	0
55	20241008	194400	1443270030	9030	9030	9030	9030	0
56	20241008	194300	1443270030	9030	9030	9030	9030	0
57	20241008	194200	1443270030	9030	9030	9030	9030	0
58	20241008	194100	1443270030	9030	9030	9030	9030	0
59	20241008	194000	1443270030	9030	9030	9030	9030	0
60	20241008	193900	1443270030	9030	9030	9030	9030	0
61	20241008	193800	1443270030	9030	9030	9030	9030	0
62	20241008	193700	1443270030	9030	9030	9030	9030	8062
63	20241008	193600	1443270030	9030	9030	9030	9030	0
64	20241008	193500	1443270030	9030	9030	9030	9030	0
65	20241008	193400	1443270030	9030	9030	9030	9030	0
66	20241008	193300	1443270030	9030	9030	9030	9030	0
67	20241008	193200	1443270030	9030	9030	9030	9030	0
68	20241008	193100	1443270030	9030	9030	9030	9030	0
69	20241008	193000	1443270030	9030	9030	9030	9030	0
70	20241008	192900	1443270030	9030	9030	9030	9030	0
71	20241008	192800	1443270030	9030	9030	9030	9030	0
72	20241008	192700	1443270030	9030	9030	9030	9030	0
73	20241008	192600	1443270030	9030	9030	9030	9030	0
74	20241008	192500	1443270030	9030	9030	9030	9030	0
75	20241008	192400	1443270030	9030	9030	9030	9030	0
76	20241008	192300	1443270030	9030	9030	9030	9030	0
77	20241008	192200	1443270030	9030	9030	9030	9030	0
78	20241008	192100	1443270030	9030	9030	9030	9030	0
79	20241008	192000	1443270030	9030	9030	9030	9030	0
80	20241008	191900	1443270030	9030	9030	9030	9030	0
81	20241008	191800	1443270030	9030	9030	9030	9030	0
82	20241008	191700	1443270030	9030	9030	9030	9030	0
83	20241008	191600	1443270030	9030	9030	9030	9030	0
84	20241008	191500	1443270030	9030	9030	9030	9030	0
85	20241008	191400	1443270030	9030	9030	9030	9030	0
86	20241008	191300	1443270030	9030	9030	9030	9030	0
87	20241008	191200	1443270030	9030	9030	9030	9030	0
88	20241008	191100	1443270030	9030	9030	9030	9030	0
89	20241008	191000	1443270030	9030	9030	9030	9030	0
90	20241008	190900	1443270030	9030	9030	9030	9030	0
91	20241008	190800	1443270030	9030	9030	9030	9030	0
92	20241008	190700	1443270030	9030	9030	9030	9030	8062
93	20241008	190600	1443270030	9030	9030	9030	9030	0
94	20241008	190500	1443270030	9030	9030	9030	9030	0
95	20241008	190400	1443270030	9030	9030	9030	9030	0
96	20241008	190300	1443270030	9030	9030	9030	9030	0
97	20241008	190200	1443270030	9030	9030	9030	9030	0
98	20241008	190100	1443270030	9030	9030	9030	9030	0
99	20241008	190000	1443270030	9030	9030	9030	9030	0
100	20241008	185900	1443270030	9030	9030	9030	9030	0
101	20241008	185800	1443270030	9030	9030	9030	9030	0
102	20241008	185700	1443270030	9030	9030	9030	9030	0
103	20241008	185600	1443270030	9030	9030	9030	9030	0
104	20241008	185500	1443270030	9030	9030	9030	9030	0
105	20241008	185400	1443270030	9030	9030	9030	9030	0
106	20241008	185300	1443270030	9030	9030	9030	9030	0
107	20241008	185200	1443270030	9030	9030	9030	9030	0
108	20241008	185100	1443270030	9030	9030	9030	9030	0
109	20241008	185000	1443270030	9030	9030	9030	9030	0
110	20241008	184900	1443270030	9030	9030	9030	9030	0
111	20241008	184800	1443270030	9030	9030	9030	9030	0
112	20241008	184700	1443270030	9030	9030	9030	9030	0
113	20241008	184600	1443270030	9030	9030	9030	9030	0
114	20241008	184500	1443270030	9030	9030	9030	9030	0
115	20241008	184400	1443270030	9030	9030	9030	9030	0
116	20241008	184300	1443270030	9030	9030	9030	9030	0
117	20241008	184200	1443270030	9030	9030	9030	9030	0
118	20241008	184100	1443270030	9030	9030	9030	9030	0
119	20241008	184000	1443270030	9030	9030	9030	9030	0
120	20241008	183900	1443270030	9030	9030	9030	9030	0
121	20241008	183800	1443270030	9030	9030	9030	9030	0
122	20241008	183700	1443270030	9030	9030	9030	9030	8062
123	20241008	183600	1443270030	9030	9030	9030	9030	0
124	20241008	183500	1443270030	9030	9030	9030	9030	0
125	20241008	183400	1443270030	9030	9030	9030	9030	0
126	20241008	183300	1443270030	9030	9030	9030	9030	0
127	20241008	183200	1443270030	9030	9030	9030	9030	0
128	20241008	183100	1443270030	9030	9030	9030	9030	0
129	20241008	183000	1443270030	9030	9030	9030	9030	0
130	20241008	182900	1443270030	9030	9030	9030	9030	0
131	20241008	182800	1443270030	9030	9030	9030	9030	0
132	20241008	182700	1443270030	9030	9030	9030	9030	0
133	20241008	182600	1443270030	9030	9030	9030	9030	0
134	20241008	182500	1443270030	9030	9030	9030	9030	0
135	20241008	182400	1443270030	9030	9030	9030	9030	0
136	20241008	182300	1443270030	9030	9030	9030	9030	0
137	20241008	182200	1443270030	9030	9030	9030	9030	0
138	20241008	182100	1443270030	9030	9030	9030	9030	0
139	20241008	182000	1443270030	9030	9030	9030	9030	0
140	20241008	181900	1443270030	9030	9030	9030	9030	0
141	20241008	181800	1443270030	9030	9030	9030	9030	0
142	20241008	181700	1443270030	9030	9030	9030	9030	0
143	20241008	181600	1443270030	9030	9030	9030	9030	0
144	20241008	181500	1443270030	9030	9030	9030	9030	0
145	20241008	181400	1443270030	9030	9030	9030	9030	0
146	20241008	181300	1443270030	9030	9030	9030	9030	0
147	20241008	181200	1443270030	9030	9030	9030	9030	0
148	20241008	181100	1443270030	9030	9030	9030	9030	0
149	20241008	181000	1443270030	9030	9030	9030	9030	0
150	20241008	180900	1443270030	9030	9030	9030	9030	0
151	20241008	180800	1443270030	9030	9030	9030	9030	0
152	20241008	180700	1443270030	9030	9030	9030	9030	8062
153	20241008	180600	1443270030	9030	9030	9030	9030	0
154	20241008	180500	1443270030	9030	9030	9030	9030	0
155	20241008	180400	1443270030	9030	9030	9030	9030	0
156	20241008	180300	1443270030	9030	9030	9030	9030	0
157	20241008	180200	1443270030	9030	9030	9030	9030	0
158	20241008	180100	1443270030	9030	9030	9030	9030	0
159	20241008	180000	1443270030	9030	9030	9030	9030	0
160	20241008	175900	1443270030	9030	9030	9030	9030	0
161	20241008	175800	1443270030	9030	9030	9030	9030	0
162	20241008	175700	1443270030	9030	9030	9030	9030	0
163	20241008	175600	1443270030	9030	9030	9030	9030	0
164	20241008	175500	1443270030	9030	9030	9030	9030	0
165	20241008	175400	1443270030	9030	9030	9030	9030	0
166	20241008	175300	1443270030	9030	9030	9030	9030	0
167	20241008	175200	1443270030	9030	9030	9030	9030	0
168	20241008	175100	1443270030	9030	9030	9030	9030	0
169	20241008	175000	1443270030	9030	9030	9030	9030	0
170	20241008	174900	1443270030	9030	9030	9030	9030	0
171	20241008	174800	1443270030	9030	9030	9030	9030	0
172	20241008	174700	1443270030	9030	9030	9030	9030	0
173	20241008	174600	1443270030	9030	9030	9030	9030	0
174	20241008	174500	1443270030	9030	9030	9030	9030	0
175	20241008	174400	1443270030	9030	9030	9030	9030	0
176	20241008	174300	1443270030	9030	9030	9030	9030	0
177	20241008	174200	1443270030	9030	9030	9030	9030	0
178	20241008	174100	1443270030	9030	9030	9030	9030	0
179	20241008	174000	1443270030	9030	9030	9030	9030	0
180	20241008	173900	1443270030	9030	9030	9030	9030	0
181	20241008	173800	1443270030	9030	9030	9030	9030	0
182	20241008	173700	1443270030	9030	9030	9030	9030	8062
183	20241008	173600	1443270030	9030	9030	9030	9030	0
184	20241008	173500	1443270030	9030	9030	9030	9030	0
185	20241008	173400	1443270030	9030	9030	9030	9030	0
186	20241008	173300	1443270030	9030	9030	9030	9030	0
187	20241008	173200	1443270030	9030	9030	9030	9030	0
188	20241008	173100	1443270030	9030	9030	9030	9030	0
189	20241008	173000	1443270030	9030	9030	9030	9030	0
190	20241008	172900	1443270030	9030	9030	9030	9030	0
191	20241008	172800	1443270030	9030	9030	9030	9030	0
192	20241008	172700	1443270030	9030	9030	9030	9030	0
193	20241008	172600	1443270030	9030	9030	9030	9030	0
194	20241008	172500	1443270030	9030	9030	9030	9030	0
195	20241008	172400	1443270030	9030	9030	9030	9030	0
196	20241008	172300	1443270030	9030	9030	9030	9030	0
197	20241008	172200	1443270030	9030	9030	9030	9030	0
198	20241008	172100	1443270030	9030	9030	9030	9030	0
199	20241008	172000	1443270030	9030	9030	9030	9030	0
200	20241008	171900	1443270030	9030	9030	9030	9030	0
201	20241008	171800	1443270030	9030	9030	9030	9030	0
202	20241008	171700	1443270030	9030	9030	9030	9030	0
203	20241008	171600	1443270030	9030	9030	9030	9030	0
204	20241008	171500	1443270030	9030	9030	9030	9030	0
205	20241008	171400	1443270030	9030	9030	9030	9030	0
206	20241008	171300	1443270030	9030	9030	9030	9030	0
207	20241008	171200	1443270030	9030	9030	9030	9030	0
208	20241008	171100	1443270030	9030	9030	9030	9030	0
209	20241008	171000	1443270030	9030	9030	9030	9030	0
210	20241008	170900	1443270030	9030	9030	9030	9030	0
211	20241008	170800	1443270030	9030	9030	9030	9030	0
212	20241008	170700	1443270030	9030	9030	9030	9030	8062
213	20241008	170600	1443270030	9030	9030	9030	9030	0
214	20241008	170500	1443270030	9030	9030	9030	9030	0
215	20241008	170400	1443270030	9030	9030	9030	9030	0
216	20241008	170300	1443270030	9030	9030	9030	9030	0
217	20241008	170200	1443270030	9030	9030	9030	9030	0
218	20241008	170100	1443270030	9030	9030	9030	9030	0
219	20241008	170000	1443270030	9030	9030	9030	9030	0
220	20241008	165900	1443270030	9030	9030	9030	9030	0
221	20241008	165800	1443270030	9030	9030	9030	9030	0
222	20241008	165700	1443270030	9030	9030	9030	9030	0
223	20241008	165600	1443270030	9030	9030	9030	9030	0
224	20241008	165500	1443270030	9030	9030	9030	9030	0
225	20241008	165400	1443270030	9030	9030	9030	9030	0
226	20241008	165300	1443270030	9030	9030	9030	9030	0
227	20241008	165200	1443270030	9030	9030	9030	9030	0
228	20241008	165100	1443270030	9030	9030	9030	9030	0
229	20241008	165000	1443270030	9030	9030	9030	9030	0
230	20241008	164900	1443270030	9030	9030	9030	9030	0
231	20241008	164800	1443270030	9030	9030	9030	9030	0
232	20241008	164700	1443270030	9030	9030	9030	9030	0
233	20241008	164600	1443270030	9030	9030	9030	9030	0
234	20241008	164500	1443270030	9030	9030	9030	9030	0
235	20241008	164400	1443270030	9030	9030	9030	9030	0
236	20241008	164300	1443270030	9030	9030	9030	9030	0
237	20241008	164200	1443270030	9030	9030	9030	9030	0
238	20241008	164100	1443270030	9030	9030	9030	9030	0
239	20241008	164000	1443270030	9030	9030	9030	9030	0
240	20241008	163900	1443270030	9030	9030	9030	9030	0
241	20241008	163800	1443270030	9030	9030	9030	9030	0
242	20241008	163700	1443270030	9030	9030	9030	9030	8062
243	20241008	163600	1443270030	9030	9030	9030	9030	0
244	20241008	163500	1443270030	9030	9030	9030	9030	0
245	20241008	163400	1443270030	9030	9030	9030	9030	0
246	20241008	163300	1443270030	9030	9030	9030	9030	0
247	20241008	163200	1443270030	9030	9030	9030	9030	0
248	20241008	163100	1443270030	9030	9030	9030	9030	0
249	20241008	163000	1443270030	9030	9030	9030	9030	0
250	20241008	162900	1443270030	9030	9030	9030	9030	0
251	20241008	162800	1443270030	9030	9030	9030	9030	0
252	20241008	162700	1443270030	9030	9030	9030	9030	0
253	20241008	162600	1443270030	9030	9030	9030	9030	0
254	20241008	162500	1443270030	9030	9030	9030	9030	0
255	20241008	162400	1443270030	9030	9030	9030	9030	0
256	20241008	162300	1443270030	9030	9030	9030	9030	0
257	20241008	162200	1443270030	9030	9030	9030	9030	0
258	20241008	162100	1443270030	9030	9030	9030	9030	0
259	20241008	162000	1443270030	9030	9030	9030	9030	0
260	20241008	161900	1443270030	9030	9030	9030	9030	0
261	20241008	161800	1443270030	9030	9030	9030	9030	0
262	20241008	161700	1443270030	9030	9030	9030	9030	0
263	20241008	161600	1443270030	9030	9030	9030	9030	0
264	20241008	161500	1443270030	9030	9030	9030	9030	0
265	20241008	161400	1443270030	9030	9030	9030	9030	0
266	20241008	161300	1443270030	9030	9030	9030	9030	0
267	20241008	161200	1443270030	9030	9030	9030	9030	0
268	20241008	161100	1443270030	9030	9030	9030	9030	0
269	20241008	161000	1443270030	9030	9030	9030	9030	0
270	20241008	160900	1443270030	9030	9030	9030	9030	0
271	20241008	160800	1443270030	9030	9030	9030	9030	0
272	20241008	160700	1443270030	9030	9030	9030	9030	8062
273	20241008	160600	1443270030	9030	9030	9030	9030	0
274	20241008	160500	1443270030	9030	9030	9030	9030	0
275	20241008	160400	1443270030	9030	9030	9030	9030	0
276	20241008	160300	1443270030	9030	9030	9030	9030	0
277	20241008	160200	1443270030	9030	9030	9030	9030	0
278	20241008	160100	1443270030	9030	9030	9030	9030	0
279	20241008	160000	1443270030	9030	9030	9030	9030	0
280	20241008	155900	1443270030	9030	9030	9030	9030	0
281	20241008	155800	1443270030	9030	9030	9030	9030	0
282	20241008	155700	1443270030	9030	9030	9030	9030	0
283	20241008	155600	1443270030	9030	9030	9030	9030	0
284	20241008	155500	1443270030	9030	9030	9030	9030	0
285	20241008	155400	1443270030	9030	9030	9030	9030	0
286	20241008	155300	1443270030	9030	9030	9030	9030	0
287	20241008	155200	1443270030	9030	9030	9030	9030	0
288	20241008	155100	1443270030	9030	9030	9030	9030	0
289	20241008	155000	1443270030	9030	9030	9030	9030	0
290	20241008	154900	1443270030	9030	9030	9030	9030	0
291	20241008	154800	1443270030	9030	9030	9030	9030	0
292	20241008	154700	1443270030	9030	9030	9030	9030	0
293	20241008	154600	1443270030	9030	9030	9030	9030	0
294	20241008	154500	1443270030	9030	9030	9030	9030	0
295	20241008	154400	1443270030	9030	9030	9030	9030	0
296	20241008	154300	1443270030	9030	9030	9030	9030	0
297	20241008	154200	1443270030	9030	9030	9030	9030	0
298	20241008	154100	1443270030	9030	9030	9030	9030	0
299	20241008	154000	1443270030	9030	9030	9030	9030	0
300	20241008	153900	1443270030	9030	9030	9030	9030	0
301	20241008	153800	1443270030	9030	9030	9030	9030	0
302	20241008	153700	1443270030	9030	9030	9030	9030	8062
303	20241008	153600	1443270030	9030	9030	9030	9030	0
304	20241008	153500	1443270030	9030	9030	9030	9030	0
305	20241008	153400	1443270030	9030	9030	9030	9030	0
306	20241008	153300	1443270030	9030	9030	9030	9030	0
307	20241008	153200	1443270030	9030	9030	9030	9030	0
308	20241008	153100	1443270030	9030	9030	9030	9030	0
309	20241008	153000	1443270030	9030	9030	9030	9030	8062
310	20241008	152900	1370470170	9040	9040	9040	9040	0
311	20241008	152800	1370470170	9040	9040	9040	9040	0
312	20241008	152700	1370470170	9040	9040	9040	9040	0
313	20241008	152600	1370470170	9040	9040	9040	9040	0
314	20241008	152500	1370470170	9040	9040	9040	9040	0
315	20241008	152400	1370470170	9040	9040	9040	9040	0
316	20241008	152300	1370470170	9040	9040	9040	9040	0
317	20241008	152200	1370470170	9040	9040	9040	9040	0
318	20241008	152100	1370470170	9040	9040	9040	9040	0
319	20241008	152000	1370470170	9040	9040	9040	9040	0
320	20241008	151900	1370470170	9040	9040	9040	9030	188
321	20241008	151800	1368770660	9040	9030	9040	9030	482
322	20241008	151700	1364416060	9030	9020	9030	9020	180
323	20241008	151600	1362790950	9030	9030	9030	9020	149
324	20241008	151500	1361445720	9030	9020	9030	9020	116
325	20241008	151400	1360398260	9030	9030	9030	9030	1
326	20241008	151300	1360389230	9020	9030	9030	9020	998
327	20241008	151200	1351381500	9020	9030	9030	9020	4034
328	20241008	151100	1314987260	9030	9020	9030	9020	107
329	20241008	151000	1314021070	9030	9020	9030	9020	82
330	20241008	150900	1313280710	9020	9030	9030	9020	879
331	20241008	150800	1305343670	9030	9020	9030	9020	18
332	20241008	150700	1305181280	9030	9030	9030	9020	2551
333	20241008	150600	1282166770	9030	9030	9030	9030	1260
334	20241008	150500	1270788970	9030	9040	9040	9020	647
335	20241008	150400	1264947280	9040	9040	9040	9030	134
336	20241008	150300	1263736120	9040	9030	9040	9030	132
337	20241008	150200	1262543160	9030	9040	9040	9030	751
338	20241008	150100	1255760800	9030	9030	9030	9030	1
339	20241008	150000	1255751770	9040	9040	9040	9040	23
340	20241008	145900	1255543850	9030	9030	9040	9030	125
341	20241008	145800	1254414870	9030	9030	9050	9030	67
342	20241008	145700	1253809420	9030	9040	9050	9020	2129
343	20241008	145600	1234598780	9050	9060	9060	9050	35
344	20241008	145500	1234281700	9060	9040	9060	9040	26
345	20241008	145400	1234046220	9060	9050	9060	9050	30
346	20241008	145300	1233774470	9060	9070	9070	9020	4682
347	20241008	145200	1191498030	9070	9040	9070	9030	1705
348	20241008	145100	1176068630	9030	9040	9040	9030	67
349	20241008	145000	1175463000	9040	9060	9060	9040	417
350	20241008	144900	1171692940	9040	9070	9070	9040	39
351	20241008	144800	1171339610	9030	9070	9070	9030	4292
352	20241008	144700	1132517790	9070	9070	9070	9070	149
353	20241008	144600	1131166360	9070	9070	9070	9070	23
354	20241008	144500	1130957750	9070	9050	9070	9050	671
355	20241008	144400	1124885170	9050	9040	9050	9040	28
356	20241008	144300	1124631780	9050	9050	9050	9040	163
357	20241008	144200	1123156650	9050	9050	9050	9040	245
358	20241008	144100	1120941420	9050	9040	9050	9040	37
359	20241008	144000	1120606590	9050	9050	9050	9040	217
360	20241008	143900	1118642750	9050	9050	9050	9050	1173
361	20241008	143800	1108027100	9050	9040	9050	9040	144
362	20241008	143700	1106724910	9050	9050	9050	9050	42
363	20241008	143600	1106344810	9050	9050	9050	9050	35
364	20241008	143500	1106028060	9050	9040	9050	9040	103
365	20241008	143400	1105096700	9050	9050	9050	9050	97
366	20241008	143300	1104218850	9050	9050	9050	9050	161
367	20241008	143200	1102761800	9050	9050	9050	9050	105
368	20241008	143100	1101811550	9050	9050	9050	9040	304
369	20241008	143000	1099060840	9050	9050	9050	9040	1065
370	20241008	142900	1089424720	9050	9060	9060	9050	1088
371	20241008	142800	1079578060	9060	9060	9060	9060	30
372	20241008	142700	1079306260	9070	9070	9070	9070	43
373	20241008	142600	1078916250	9060	9070	9070	9060	577
374	20241008	142500	1073688310	9060	9070	9070	9060	2239
375	20241008	142400	1053402730	9070	9060	9070	9060	22
376	20241008	142300	1053203200	9070	9070	9070	9070	128
377	20241008	142200	1052042240	9070	9070	9070	9070	24
378	20241008	142100	1051824560	9070	9070	9070	9060	78
379	20241008	142000	1051117110	9070	9070	9070	9070	25
380	20241008	141900	1050890360	9070	9070	9070	9070	22
381	20241008	141800	1050690820	9070	9070	9070	9070	25
382	20241008	141700	1050464070	9060	9080	9080	9060	422
383	20241008	141600	1046636260	9080	9070	9080	9070	52
384	20241008	141500	1046164400	9080	9080	9080	9080	47
385	20241008	141400	1045737640	9070	9080	9080	9070	431
386	20241008	141300	1041828240	9080	9070	9080	9070	83
387	20241008	141200	1041075160	9080	9080	9080	9080	89
388	20241008	141100	1040267040	9080	9090	9090	9080	25
389	20241008	141000	1040039820	9090	9090	9090	9090	180
390	20241008	140900	1038403620	9090	9090	9090	9080	282
391	20241008	140800	1035842820	9090	9090	9090	9090	47
392	20241008	140700	1035415590	9080	9090	9090	9080	24
393	20241008	140600	1035197440	9090	9090	9090	9080	34
394	20241008	140500	1034888510	9090	9090	9090	9090	80
395	20241008	140400	1034161310	9100	9100	9100	9100	24
396	20241008	140300	1033942910	9100	9080	9100	9080	998
397	20241008	140200	1024879120	9080	9080	9080	9080	24
398	20241008	140100	1024661200	9070	9100	9100	9070	922
399	20241008	140000	1016287750	9100	9090	9100	9080	185
400	20241008	135900	1014606340	9100	9090	9100	9090	26
401	20241008	135800	1014369770	9100	9100	9100	9100	24
402	20241008	135700	1014151370	9100	9090	9100	9090	2092
403	20241008	135600	995124820	9090	9080	9090	9080	114
404	20241008	135500	994088760	9090	9090	9090	9090	299
405	20241008	135400	991370850	9090	9090	9090	9090	24
406	20241008	135300	991152690	9090	9090	9090	9090	22
407	20241008	135200	990952710	9080	9090	9090	9080	171
408	20241008	135100	989399770	9090	9090	9090	9090	273
409	20241008	135000	986918200	9090	9090	9090	9080	70
410	20241008	134900	986282100	9090	9090	9090	9090	49
411	20241008	134800	985836690	9090	9090	9090	9080	23
412	20241008	134700	985627630	9090	9090	9090	9090	59
413	20241008	134600	985091320	9090	9090	9090	9090	25
414	20241008	134500	984864070	9090	9090	9090	9090	31
415	20241008	134400	984582280	9090	9090	9090	9090	25
416	20241008	134300	984355030	9090	9090	9090	9090	32
417	20241008	134200	984064150	9090	9090	9090	9090	47
418	20241008	134100	983636920	9080	9080	9080	9080	145
419	20241008	134000	982320320	9080	9080	9090	9080	27
420	20241008	133900	982075150	9080	9080	9080	9080	27
421	20241008	133800	981829990	9080	9080	9080	9080	223
422	20241008	133700	979805150	9080	9080	9080	9070	62
423	20241008	133600	979242340	9080	9080	9080	9080	24
424	20241008	133500	979024420	9080	9080	9080	9080	69
425	20241008	133400	978397900	9080	9080	9080	9080	297
426	20241008	133300	975701140	9080	9080	9080	9080	79
427	20241008	133200	974983820	9080	9080	9080	9080	20
428	20241008	133100	974802220	9080	9080	9080	9080	24
429	20241008	133000	974584300	9080	9080	9080	9080	24
430	20241008	132900	974366380	9080	9080	9080	9080	49
431	20241008	132800	973921460	9080	9080	9080	9070	230
432	20241008	132700	971835060	9080	9080	9080	9070	162
433	20241008	132600	970365500	9080	9080	9080	9080	27
434	20241008	132500	970120340	9080	9070	9080	9070	881
435	20241008	132400	962129440	9070	9070	9070	9070	151
436	20241008	132300	960759870	9070	9070	9070	9070	47
437	20241008	132200	960333580	9070	9070	9070	9070	21
438	20241008	132100	960143110	9070	9070	9070	9070	28
439	20241008	132000	959889150	9060	9070	9080	9060	745
440	20241008	131900	953138730	9070	9070	9070	9070	21
441	20241008	131800	952948260	9070	9070	9070	9070	27
442	20241008	131700	952703370	9070	9060	9070	9060	431
443	20241008	131600	948798270	9070	9080	9080	9070	46
444	20241008	131500	948380800	9080	9080	9080	9080	24
445	20241008	131400	948162880	9080	9080	9080	9070	133
446	20241008	131300	946956350	9080	9080	9080	9080	25
447	20241008	131200	946729350	9080	9080	9080	9080	23
448	20241008	131100	946520510	9090	9090	9090	9080	46
449	20241008	131000	946102540	9070	9090	9090	9070	53
450	20241008	130900	945621370	9090	9080	9090	9070	634
451	20241008	130800	939864570	9080	9070	9080	9070	45
452	20241008	130700	939456170	9080	9070	9080	9070	75
453	20241008	130600	938775680	9070	9080	9080	9070	158
454	20241008	130500	937342200	9090	9080	9090	9080	525
455	20241008	130400	932570200	9080	9070	9080	9070	1437
456	20241008	130300	919526290	9070	9070	9070	9070	51
457	20241008	130200	919063720	9070	9070	9070	9070	23
458	20241008	130100	918855110	9070	9070	9070	9070	21
459	20241008	130000	918664640	9070	9070	9070	9070	25
460	20241008	125900	918437890	9070	9060	9070	9060	635
461	20241008	125800	912684490	9060	9060	9060	9060	145
462	20241008	125700	911370790	9060	9060	9060	9060	274
463	20241008	125600	908888350	9060	9060	9060	9060	397
464	20241008	125500	905291530	9060	9060	9060	9060	25
465	20241008	125400	905065030	9060	9060	9060	9050	27
466	20241008	125300	904820440	9060	9060	9060	9060	33
467	20241008	125200	904521460	9060	9060	9060	9060	35
468	20241008	125100	904204360	9060	9060	9060	9060	64
469	20241008	125000	903624520	9050	9050	9060	9050	377
470	20241008	124900	900211900	9060	9060	9060	9060	376
471	20241008	124800	896805340	9060	9060	9060	9060	242
472	20241008	124700	894612820	9060	9060	9060	9060	35
473	20241008	124600	894295720	9060	9060	9060	9060	23
474	20241008	124500	894087340	9060	9060	9060	9060	131
475	20241008	124400	892900480	9060	9060	9060	9060	24
476	20241008	124300	892683040	9060	9060	9060	9060	24
477	20241008	124200	892465600	9060	9060	9060	9060	128
478	20241008	124100	891305920	9060	9060	9060	9060	30
479	20241008	124000	891034120	9060	9060	9060	9060	33
480	20241008	123900	890735140	9060	9050	9060	9050	216
481	20241008	123800	888780100	9050	9050	9050	9050	47
482	20241008	123700	888354750	9050	9050	9050	9050	27
483	20241008	123600	888110400	9050	9050	9050	9050	34
484	20241008	123500	887802700	9050	9050	9050	9050	1271
485	20241008	123400	876300150	9050	9040	9050	9040	47
486	20241008	123300	875875000	9050	9050	9050	9050	81
487	20241008	123200	875141950	9050	9050	9050	9050	382
488	20241008	123100	871684850	9050	9050	9050	9050	28
489	20241008	123000	871431450	9040	9050	9050	9040	262
490	20241008	122900	869062740	9050	9050	9050	9040	257
491	20241008	122800	866739190	9050	9050	9050	9050	24
492	20241008	122700	866521990	9050	9050	9050	9050	30
493	20241008	122600	866250490	9050	9050	9050	9050	26
494	20241008	122500	866015190	9050	9040	9050	9040	524
495	20241008	122400	861277990	9050	9050	9050	9050	48
496	20241008	122300	860843590	9040	9050	9050	9040	24
497	20241008	122200	860626400	9040	9040	9050	9040	122
498	20241008	122100	859523490	9040	9040	9040	9040	1487
499	20241008	122000	846081010	9050	9050	9050	9050	24
500	20241008	121900	845863810	9050	9050	9050	9050	51
501	20241008	121800	845402260	9040	9050	9050	9040	527
502	20241008	121700	840637390	9050	9050	9050	9040	1239
503	20241008	121600	829424510	9040	9050	9060	9040	451
504	20241008	121500	825342710	9050	9040	9050	9040	233
505	20241008	121400	823234160	9050	9050	9050	9050	1569
506	20241008	121300	809034710	9050	9050	9050	9050	25
507	20241008	121200	808808460	9050	9050	9050	9040	690
508	20241008	121100	802570420	9050	9050	9050	9050	32
509	20241008	121000	802280820	9050	9050	9050	9050	25
510	20241008	120900	802054570	9040	9050	9050	9040	198
511	20241008	120800	800264330	9050	9050	9050	9050	32
512	20241008	120700	799974730	9050	9050	9050	9050	24
513	20241008	120600	799757530	9040	9040	9040	9040	1
514	20241008	120500	799748490	9050	9050	9050	9050	372
515	20241008	120400	796381890	9050	9060	9060	9050	375
516	20241008	120300	792987390	9050	9050	9050	9050	0
517	20241008	120200	792987390	9050	9040	9060	9040	355
518	20241008	120100	789776570	9060	9060	9060	9060	5
519	20241008	120000	789731270	9060	9040	9060	9040	251
520	20241008	115900	787461210	9060	9060	9060	9060	122
521	20241008	115800	786355890	9060	9060	9060	9050	110
522	20241008	115700	785359320	9050	9040	9060	9040	154
523	20241008	115600	783967110	9060	9050	9060	9050	54
524	20241008	115500	783477900	9040	9040	9040	9040	0
525	20241008	115400	783477900	9040	9060	9060	9040	1192
526	20241008	115300	772701240	9050	9050	9060	9050	29
527	20241008	115200	772438780	9060	9060	9060	9060	1111
528	20241008	115100	762373120	9060	9060	9060	9060	0
529	20241008	115000	762373120	9060	9050	9060	9050	174
530	20241008	114900	760797910	9050	9050	9050	9050	0
531	20241008	114800	760797910	9050	9050	9050	9050	102
532	20241008	114700	759874810	9050	9050	9050	9050	167
533	20241008	114600	758363460	9050	9050	9050	9040	653
534	20241008	114500	752454810	9050	9040	9050	9040	3
535	20241008	114400	752427670	9040	9040	9040	9040	427
536	20241008	114300	748567590	9040	9040	9040	9040	72
537	20241008	114200	747916710	9050	9050	9050	9050	50
538	20241008	114100	747464210	9040	9040	9040	9040	118
539	20241008	114000	746397490	9040	9040	9040	9040	51
540	20241008	113900	745936450	9040	9040	9040	9040	201
541	20241008	113800	744119410	9040	9040	9040	9040	1176
542	20241008	113700	733488370	9040	9040	9040	9040	0
543	20241008	113600	733488370	9040	9040	9040	9040	21
544	20241008	113500	733298530	9040	9040	9040	9040	522
545	20241008	113400	728579650	9040	9040	9040	9040	62
546	20241008	113300	728019170	9050	9050	9050	9050	20
547	20241008	113200	727838170	9040	9040	9050	9040	713
548	20241008	113100	721391650	9040	9040	9040	9040	82
549	20241008	113000	720650370	9040	9040	9040	9040	620
550	20241008	112900	715045570	9040	9040	9040	9040	1
551	20241008	112800	715036530	9040	9040	9040	9040	51
552	20241008	112700	714575490	9040	9040	9050	9040	540
553	20241008	112600	709691890	9040	9050	9050	9040	682
554	20241008	112500	703526060	9050	9040	9050	9040	523
555	20241008	112400	698793010	9050	9050	9050	9050	35
556	20241008	112300	698476260	9050	9050	9050	9040	332
557	20241008	112200	695473870	9050	9050	9050	9050	0
558	20241008	112100	695473870	9050	9050	9050	9040	333
559	20241008	112000	692460230	9050	9050	9050	9050	21
560	20241008	111900	692270180	9050	9050	9050	9050	3
561	20241008	111800	692243030	9050	9050	9050	9050	0
562	20241008	111700	692243030	9050	9050	9050	9050	100
563	20241008	111600	691338030	9030	9020	9030	9020	833
564	20241008	111500	683816140	9020	9030	9030	9020	3890
565	20241008	111400	648706330	9030	9030	9030	9030	0
566	20241008	111300	648706330	9030	9040	9040	9030	69
567	20241008	111200	648082970	9030	9040	9040	9030	3158
568	20241008	111100	619537810	9040	9050	9050	9040	80
569	20241008	111000	618814600	9040	9040	9040	9040	100
570	20241008	110900	617910600	9050	9050	9050	9040	275
571	20241008	110800	615424280	9050	9060	9060	9050	1635
572	20241008	110700	600627520	9060	9060	9060	9060	2
573	20241008	110600	600609400	9060	9060	9060	9060	206
574	20241008	110500	598743040	9050	9050	9050	9050	2
575	20241008	110400	598724940	9060	9060	9060	9060	4
576	20241008	110300	598688700	9060	9060	9060	9060	19
577	20241008	110200	598516560	9060	9060	9060	9060	1
578	20241008	110100	598507500	9050	9050	9050	9050	201
579	20241008	110000	596688450	9050	9050	9050	9050	220
580	20241008	105900	594697450	9060	9050	9060	9050	510
581	20241008	105800	590081720	9060	9060	9060	9060	3
582	20241008	105700	590054540	9050	9050	9050	9050	141
583	20241008	105600	588778490	9050	9050	9050	9050	758
584	20241008	105500	581918590	9050	9050	9060	9050	468
585	20241008	105400	577683180	9060	9060	9060	9060	5
586	20241008	105300	577637880	9060	9060	9060	9060	241
587	20241008	105200	575454420	9060	9060	9060	9060	0
588	20241008	105100	575454420	9060	9060	9060	9060	1
589	20241008	105000	575445360	9050	9050	9050	9050	97
590	20241008	104900	574567510	9050	9050	9050	9050	272
591	20241008	104800	572105910	9050	9060	9060	9050	501
592	20241008	104700	567571850	9050	9050	9050	9050	0
593	20241008	104600	567571850	9050	9050	9050	9050	390
594	20241008	104500	564042350	9060	9050	9060	9050	190
595	20241008	104400	562320960	9060	9060	9060	9060	102
596	20241008	104300	561396840	9050	9050	9050	9050	210
597	20241008	104200	559496340	9050	9050	9050	9050	0
598	20241008	104100	559496340	9050	9050	9050	9040	124
599	20241008	104000	558374150	9050	9060	9060	9050	2
600	20241008	103900	558356040	9040	9050	9050	9040	7
601	20241008	103800	558292730	9040	9040	9040	9040	0
602	20241008	103700	558292730	9040	9050	9050	9040	1034
603	20241008	103600	548936270	9050	9050	9050	9040	104
604	20241008	103500	547995090	9040	9070	9070	9040	8397
605	20241008	103400	471921520	9080	9080	9080	9080	101
606	20241008	103300	471004440	9080	9080	9080	9080	813
607	20241008	103200	463622400	9080	9090	9090	9080	592
608	20241008	103100	458247030	9090	9090	9090	9090	1
609	20241008	103000	458237940	9090	9090	9090	9090	8
610	20241008	102900	458165220	9100	9090	9100	9090	452
611	20241008	102800	454056530	9090	9110	9110	9090	559
612	20241008	102700	448971040	9110	9100	9110	9100	780
613	20241008	102600	441870960	9090	9090	9090	9080	853
614	20241008	102500	434118190	9090	9090	9090	9090	2
615	20241008	102400	434100010	9080	9090	9090	9080	57
616	20241008	102300	433581990	9080	9080	9080	9080	112
617	20241008	102200	432565030	9080	9090	9090	9070	1183
618	20241008	102100	421818380	9100	9100	9100	9100	22
619	20241008	102000	421618180	9100	9090	9100	9090	74
620	20241008	101900	420945500	9100	9100	9100	9100	96
621	20241008	101800	420071900	9100	9090	9100	9090	91
622	20241008	101700	419243830	9090	9090	9090	9090	55
623	20241008	101600	418743880	9090	9100	9100	9090	789
624	20241008	101500	411569390	9100	9090	9110	9090	2649
625	20241008	101400	387480230	9090	9090	9090	9090	103
626	20241008	101300	386543960	9090	9080	9090	9080	1464
627	20241008	101200	373249810	9080	9080	9080	9080	1
628	20241008	101100	373240730	9080	9080	9080	9080	160
629	20241008	101000	371787930	9080	9080	9080	9080	102
630	20241008	100900	370861770	9080	9080	9080	9080	50
631	20241008	100800	370407770	9070	9070	9070	9070	1019
632	20241008	100700	361165440	9070	9060	9070	9060	252
633	20241008	100600	358880100	9060	9060	9080	9060	116
634	20241008	100500	357829100	9070	9080	9080	9070	385
635	20241008	100400	354337120	9080	9080	9080	9080	113
636	20241008	100300	353311080	9080	9080	9080	9080	1
637	20241008	100200	353302000	9070	9070	9070	9070	0
638	20241008	100100	353302000	9070	9080	9080	9070	1301
639	20241008	100000	341501910	9080	9070	9080	9070	139
640	20241008	095900	340240040	9080	9070	9080	9070	77
641	20241008	095800	339541640	9070	9070	9080	9070	221
642	20241008	095700	337537160	9070	9080	9080	9070	821
643	20241008	095600	330082820	9090	9090	9090	9080	772
644	20241008	095500	323073040	9090	9090	9090	9090	61
645	20241008	095400	322518550	9090	9090	9090	9090	78
646	20241008	095300	321809530	9100	9080	9100	9080	814
647	20241008	095200	314415250	9090	9090	9090	9090	2
648	20241008	095100	314397070	9090	9090	9090	9080	262
649	20241008	095000	312015500	9090	9090	9090	9090	251
650	20241008	094900	309733910	9090	9090	9090	9080	143
651	20241008	094800	308434350	9090	9090	9090	9090	61
652	20241008	094700	307879860	9090	9090	9090	9090	102
653	20241008	094600	306952680	9080	9090	9090	9080	157
654	20241008	094500	305526310	9090	9090	9090	9090	1033
655	20241008	094400	296136340	9090	9100	9100	9090	243
656	20241008	094300	293927450	9090	9090	9100	9090	21
657	20241008	094200	293736500	9100	9090	9100	9090	78
658	20241008	094100	293026720	9090	9100	9100	9090	317
659	20241008	094000	290142030	9100	9090	9100	9090	716
660	20241008	093900	283633560	9090	9090	9090	9090	0
661	20241008	093800	283633560	9090	9090	9090	9090	2021
662	20241008	093700	265262670	9090	9080	9090	9080	102
663	20241008	093600	264335500	9090	9070	9090	9070	2393
664	20241008	093500	242617660	9060	9060	9060	9050	257
665	20241008	093400	240289250	9050	9060	9070	9050	410
666	20241008	093300	236575720	9060	9060	9070	9060	1157
667	20241008	093200	226083280	9070	9060	9070	9060	1219
668	20241008	093100	215039090	9050	9050	9060	9050	14
669	20241008	093000	214912270	9050	9050	9050	9050	409
670	20241008	092900	211210820	9040	9040	9040	9030	2623
671	20241008	092800	187499890	9040	9040	9040	9040	0
672	20241008	092700	187499890	9040	9050	9050	9040	686
673	20241008	092600	181291600	9060	9060	9060	9060	61
674	20241008	092500	180738940	9070	9070	9070	9070	8
675	20241008	092400	180666380	9070	9070	9070	9070	1
676	20241008	092300	180657310	9070	9060	9070	9060	662
677	20241008	092200	174659170	9050	9060	9060	9050	272
678	20241008	092100	172197360	9060	9060	9070	9060	1165
679	20241008	092000	161642400	9070	9070	9070	9070	3
680	20241008	091900	161615190	9060	9060	9060	9060	54
681	20241008	091800	161125950	9080	9050	9080	9050	710
682	20241008	091700	154693920	9050	9060	9060	9050	1204
683	20241008	091600	143786970	9070	9070	9070	9070	0
684	20241008	091500	143786970	9070	9070	9070	9070	307
685	20241008	091400	141002480	9070	9070	9070	9070	42
686	20241008	091300	140621540	9060	9090	9090	9060	922
687	20241008	091200	132265220	9060	9050	9060	9050	1713
688	20241008	091100	116753070	9040	9040	9040	9040	637
689	20241008	091000	110994590	9030	9030	9030	9020	2294
690	20241008	090900	90282350	9030	9030	9030	9030	834
691	20241008	090800	82751330	9040	9040	9040	9040	1477
692	20241008	090700	69399250	9040	9040	9040	9040	589
693	20241008	090600	64074690	9040	9040	9050	9030	1876
694	20241008	090500	47106150	9050	9050	9050	9040	529
695	20241008	090400	42323700	9050	9060	9060	9050	1091
696	20241008	090300	32449740	9050	9050	9050	9050	723
697	20241008	090200	25906590	9060	9090	9090	9040	972
698	20241008	090100	17104490	9070	9080	9080	9070	237
699	20241008	090000	14953050	9090	9090	9090	9090	1535