KissMeData/203400/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	204000	3827438080	9200	9200	9200	9200	3067
3	20241015	203900	3827438080	9200	9200	9200	9200	0
4	20241015	203800	3827438080	9200	9200	9200	9200	0
5	20241015	203700	3827438080	9200	9200	9200	9200	0
6	20241015	203600	3827438080	9200	9200	9200	9200	0
7	20241015	203500	3827438080	9200	9200	9200	9200	0
8	20241015	203400	3827438080	9200	9200	9200	9200	0
9	20241015	203300	3827438080	9200	9200	9200	9200	0
10	20241015	203200	3827438080	9200	9200	9200	9200	0
11	20241015	203100	3827438080	9200	9200	9200	9200	0
12	20241015	203000	3827438080	9200	9200	9200	9200	0
13	20241015	202900	3827438080	9200	9200	9200	9200	0
14	20241015	202800	3827438080	9200	9200	9200	9200	0
15	20241015	202700	3827438080	9200	9200	9200	9200	0
16	20241015	202600	3827438080	9200	9200	9200	9200	0
17	20241015	202500	3827438080	9200	9200	9200	9200	0
18	20241015	202400	3827438080	9200	9200	9200	9200	0
19	20241015	202300	3827438080	9200	9200	9200	9200	0
20	20241015	202200	3827438080	9200	9200	9200	9200	0
21	20241015	202100	3827438080	9200	9200	9200	9200	0
22	20241015	202000	3827438080	9200	9200	9200	9200	0
23	20241015	201900	3827438080	9200	9200	9200	9200	0
24	20241015	201800	3827438080	9200	9200	9200	9200	0
25	20241015	201700	3827438080	9200	9200	9200	9200	0
26	20241015	201600	3827438080	9200	9200	9200	9200	0
27	20241015	201500	3827438080	9200	9200	9200	9200	0
28	20241015	201400	3827438080	9200	9200	9200	9200	0
29	20241015	201300	3827438080	9200	9200	9200	9200	0
30	20241015	201200	3827438080	9200	9200	9200	9200	0
31	20241015	201100	3827438080	9200	9200	9200	9200	0
32	20241015	201000	3827438080	9200	9200	9200	9200	3067
33	20241015	200900	3827438080	9200	9200	9200	9200	0
34	20241015	200800	3827438080	9200	9200	9200	9200	0
35	20241015	200700	3827438080	9200	9200	9200	9200	0
36	20241015	200600	3827438080	9200	9200	9200	9200	0
37	20241015	200500	3827438080	9200	9200	9200	9200	0
38	20241015	200400	3827438080	9200	9200	9200	9200	0
39	20241015	200300	3827438080	9200	9200	9200	9200	0
40	20241015	200200	3827438080	9200	9200	9200	9200	0
41	20241015	200100	3827438080	9200	9200	9200	9200	0
42	20241015	200000	3827438080	9200	9200	9200	9200	0
43	20241015	195900	3827438080	9200	9200	9200	9200	0
44	20241015	195800	3827438080	9200	9200	9200	9200	0
45	20241015	195700	3827438080	9200	9200	9200	9200	0
46	20241015	195600	3827438080	9200	9200	9200	9200	0
47	20241015	195500	3827438080	9200	9200	9200	9200	0
48	20241015	195400	3827438080	9200	9200	9200	9200	0
49	20241015	195300	3827438080	9200	9200	9200	9200	0
50	20241015	195200	3827438080	9200	9200	9200	9200	0
51	20241015	195100	3827438080	9200	9200	9200	9200	0
52	20241015	195000	3827438080	9200	9200	9200	9200	0
53	20241015	194900	3827438080	9200	9200	9200	9200	0
54	20241015	194800	3827438080	9200	9200	9200	9200	0
55	20241015	194700	3827438080	9200	9200	9200	9200	0
56	20241015	194600	3827438080	9200	9200	9200	9200	0
57	20241015	194500	3827438080	9200	9200	9200	9200	0
58	20241015	194400	3827438080	9200	9200	9200	9200	0
59	20241015	194300	3827438080	9200	9200	9200	9200	0
60	20241015	194200	3827438080	9200	9200	9200	9200	0
61	20241015	194100	3827438080	9200	9200	9200	9200	0
62	20241015	194000	3827438080	9200	9200	9200	9200	3067
63	20241015	193900	3827438080	9200	9200	9200	9200	0
64	20241015	193800	3827438080	9200	9200	9200	9200	0
65	20241015	193700	3827438080	9200	9200	9200	9200	0
66	20241015	193600	3827438080	9200	9200	9200	9200	0
67	20241015	193500	3827438080	9200	9200	9200	9200	0
68	20241015	193400	3827438080	9200	9200	9200	9200	0
69	20241015	193300	3827438080	9200	9200	9200	9200	0
70	20241015	193200	3827438080	9200	9200	9200	9200	0
71	20241015	193100	3827438080	9200	9200	9200	9200	0
72	20241015	193000	3827438080	9200	9200	9200	9200	0
73	20241015	192900	3827438080	9200	9200	9200	9200	0
74	20241015	192800	3827438080	9200	9200	9200	9200	0
75	20241015	192700	3827438080	9200	9200	9200	9200	0
76	20241015	192600	3827438080	9200	9200	9200	9200	0
77	20241015	192500	3827438080	9200	9200	9200	9200	0
78	20241015	192400	3827438080	9200	9200	9200	9200	0
79	20241015	192300	3827438080	9200	9200	9200	9200	0
80	20241015	192200	3827438080	9200	9200	9200	9200	0
81	20241015	192100	3827438080	9200	9200	9200	9200	0
82	20241015	192000	3827438080	9200	9200	9200	9200	0
83	20241015	191900	3827438080	9200	9200	9200	9200	0
84	20241015	191800	3827438080	9200	9200	9200	9200	0
85	20241015	191700	3827438080	9200	9200	9200	9200	0
86	20241015	191600	3827438080	9200	9200	9200	9200	0
87	20241015	191500	3827438080	9200	9200	9200	9200	0
88	20241015	191400	3827438080	9200	9200	9200	9200	0
89	20241015	191300	3827438080	9200	9200	9200	9200	0
90	20241015	191200	3827438080	9200	9200	9200	9200	0
91	20241015	191100	3827438080	9200	9200	9200	9200	0
92	20241015	191000	3827438080	9200	9200	9200	9200	3067
93	20241015	190900	3827438080	9200	9200	9200	9200	0
94	20241015	190800	3827438080	9200	9200	9200	9200	0
95	20241015	190700	3827438080	9200	9200	9200	9200	0
96	20241015	190600	3827438080	9200	9200	9200	9200	0
97	20241015	190500	3827438080	9200	9200	9200	9200	0
98	20241015	190400	3827438080	9200	9200	9200	9200	0
99	20241015	190300	3827438080	9200	9200	9200	9200	0
100	20241015	190200	3827438080	9200	9200	9200	9200	0
101	20241015	190100	3827438080	9200	9200	9200	9200	0
102	20241015	190000	3827438080	9200	9200	9200	9200	0
103	20241015	185900	3827438080	9200	9200	9200	9200	0
104	20241015	185800	3827438080	9200	9200	9200	9200	0
105	20241015	185700	3827438080	9200	9200	9200	9200	0
106	20241015	185600	3827438080	9200	9200	9200	9200	0
107	20241015	185500	3827438080	9200	9200	9200	9200	0
108	20241015	185400	3827438080	9200	9200	9200	9200	0
109	20241015	185300	3827438080	9200	9200	9200	9200	0
110	20241015	185200	3827438080	9200	9200	9200	9200	0
111	20241015	185100	3827438080	9200	9200	9200	9200	0
112	20241015	185000	3827438080	9200	9200	9200	9200	0
113	20241015	184900	3827438080	9200	9200	9200	9200	0
114	20241015	184800	3827438080	9200	9200	9200	9200	0
115	20241015	184700	3827438080	9200	9200	9200	9200	0
116	20241015	184600	3827438080	9200	9200	9200	9200	0
117	20241015	184500	3827438080	9200	9200	9200	9200	0
118	20241015	184400	3827438080	9200	9200	9200	9200	0
119	20241015	184300	3827438080	9200	9200	9200	9200	0
120	20241015	184200	3827438080	9200	9200	9200	9200	0
121	20241015	184100	3827438080	9200	9200	9200	9200	0
122	20241015	184000	3827438080	9200	9200	9200	9200	3067
123	20241015	183900	3827438080	9200	9200	9200	9200	0
124	20241015	183800	3827438080	9200	9200	9200	9200	0
125	20241015	183700	3827438080	9200	9200	9200	9200	0
126	20241015	183600	3827438080	9200	9200	9200	9200	0
127	20241015	183500	3827438080	9200	9200	9200	9200	0
128	20241015	183400	3827438080	9200	9200	9200	9200	0
129	20241015	183300	3827438080	9200	9200	9200	9200	0
130	20241015	183200	3827438080	9200	9200	9200	9200	0
131	20241015	183100	3827438080	9200	9200	9200	9200	0
132	20241015	183000	3827438080	9200	9200	9200	9200	0
133	20241015	182900	3827438080	9200	9200	9200	9200	0
134	20241015	182800	3827438080	9200	9200	9200	9200	0
135	20241015	182700	3827438080	9200	9200	9200	9200	0
136	20241015	182600	3827438080	9200	9200	9200	9200	0
137	20241015	182500	3827438080	9200	9200	9200	9200	0
138	20241015	182400	3827438080	9200	9200	9200	9200	0
139	20241015	182300	3827438080	9200	9200	9200	9200	0
140	20241015	182200	3827438080	9200	9200	9200	9200	0
141	20241015	182100	3827438080	9200	9200	9200	9200	0
142	20241015	182000	3827438080	9200	9200	9200	9200	0
143	20241015	181900	3827438080	9200	9200	9200	9200	0
144	20241015	181800	3827438080	9200	9200	9200	9200	0
145	20241015	181700	3827438080	9200	9200	9200	9200	0
146	20241015	181600	3827438080	9200	9200	9200	9200	0
147	20241015	181500	3827438080	9200	9200	9200	9200	0
148	20241015	181400	3827438080	9200	9200	9200	9200	0
149	20241015	181300	3827438080	9200	9200	9200	9200	0
150	20241015	181200	3827438080	9200	9200	9200	9200	0
151	20241015	181100	3827438080	9200	9200	9200	9200	0
152	20241015	181000	3827438080	9200	9200	9200	9200	3067
153	20241015	180900	3827438080	9200	9200	9200	9200	0
154	20241015	180800	3827438080	9200	9200	9200	9200	0
155	20241015	180700	3827438080	9200	9200	9200	9200	0
156	20241015	180600	3827438080	9200	9200	9200	9200	0
157	20241015	180500	3827438080	9200	9200	9200	9200	0
158	20241015	180400	3827438080	9200	9200	9200	9200	0
159	20241015	180300	3827438080	9200	9200	9200	9200	0
160	20241015	180200	3827438080	9200	9200	9200	9200	0
161	20241015	180100	3827438080	9200	9200	9200	9200	0
162	20241015	180000	3827438080	9200	9200	9200	9200	0
163	20241015	175900	3827438080	9200	9200	9200	9200	0
164	20241015	175800	3827438080	9200	9200	9200	9200	0
165	20241015	175700	3827438080	9200	9200	9200	9200	0
166	20241015	175600	3827438080	9200	9200	9200	9200	0
167	20241015	175500	3827438080	9200	9200	9200	9200	0
168	20241015	175400	3827438080	9200	9200	9200	9200	0
169	20241015	175300	3827438080	9200	9200	9200	9200	0
170	20241015	175200	3827438080	9200	9200	9200	9200	0
171	20241015	175100	3827438080	9200	9200	9200	9200	0
172	20241015	175000	3827438080	9200	9200	9200	9200	0
173	20241015	174900	3827438080	9200	9200	9200	9200	0
174	20241015	174800	3827438080	9200	9200	9200	9200	0
175	20241015	174700	3827438080	9200	9200	9200	9200	0
176	20241015	174600	3827438080	9200	9200	9200	9200	0
177	20241015	174500	3827438080	9200	9200	9200	9200	0
178	20241015	174400	3827438080	9200	9200	9200	9200	0
179	20241015	174300	3827438080	9200	9200	9200	9200	0
180	20241015	174200	3827438080	9200	9200	9200	9200	0
181	20241015	174100	3827438080	9200	9200	9200	9200	0
182	20241015	174000	3827438080	9200	9200	9200	9200	3067
183	20241015	173900	3827438080	9200	9200	9200	9200	0
184	20241015	173800	3827438080	9200	9200	9200	9200	0
185	20241015	173700	3827438080	9200	9200	9200	9200	0
186	20241015	173600	3827438080	9200	9200	9200	9200	0
187	20241015	173500	3827438080	9200	9200	9200	9200	0
188	20241015	173400	3827438080	9200	9200	9200	9200	0
189	20241015	173300	3827438080	9200	9200	9200	9200	0
190	20241015	173200	3827438080	9200	9200	9200	9200	0
191	20241015	173100	3827438080	9200	9200	9200	9200	0
192	20241015	173000	3827438080	9200	9200	9200	9200	0
193	20241015	172900	3827438080	9200	9200	9200	9200	0
194	20241015	172800	3827438080	9200	9200	9200	9200	0
195	20241015	172700	3827438080	9200	9200	9200	9200	0
196	20241015	172600	3827438080	9200	9200	9200	9200	0
197	20241015	172500	3827438080	9200	9200	9200	9200	0
198	20241015	172400	3827438080	9200	9200	9200	9200	0
199	20241015	172300	3827438080	9200	9200	9200	9200	0
200	20241015	172200	3827438080	9200	9200	9200	9200	0
201	20241015	172100	3827438080	9200	9200	9200	9200	0
202	20241015	172000	3827438080	9200	9200	9200	9200	0
203	20241015	171900	3827438080	9200	9200	9200	9200	0
204	20241015	171800	3827438080	9200	9200	9200	9200	0
205	20241015	171700	3827438080	9200	9200	9200	9200	0
206	20241015	171600	3827438080	9200	9200	9200	9200	0
207	20241015	171500	3827438080	9200	9200	9200	9200	0
208	20241015	171400	3827438080	9200	9200	9200	9200	0
209	20241015	171300	3827438080	9200	9200	9200	9200	0
210	20241015	171200	3827438080	9200	9200	9200	9200	0
211	20241015	171100	3827438080	9200	9200	9200	9200	0
212	20241015	171000	3827438080	9200	9200	9200	9200	3067
213	20241015	170900	3827438080	9200	9200	9200	9200	0
214	20241015	170800	3827438080	9200	9200	9200	9200	0
215	20241015	170700	3827438080	9200	9200	9200	9200	0
216	20241015	170600	3827438080	9200	9200	9200	9200	0
217	20241015	170500	3827438080	9200	9200	9200	9200	0
218	20241015	170400	3827438080	9200	9200	9200	9200	0
219	20241015	170300	3827438080	9200	9200	9200	9200	0
220	20241015	170200	3827438080	9200	9200	9200	9200	0
221	20241015	170100	3827438080	9200	9200	9200	9200	0
222	20241015	170000	3827438080	9200	9200	9200	9200	0
223	20241015	165900	3827438080	9200	9200	9200	9200	0
224	20241015	165800	3827438080	9200	9200	9200	9200	0
225	20241015	165700	3827438080	9200	9200	9200	9200	0
226	20241015	165600	3827438080	9200	9200	9200	9200	0
227	20241015	165500	3827438080	9200	9200	9200	9200	0
228	20241015	165400	3827438080	9200	9200	9200	9200	0
229	20241015	165300	3827438080	9200	9200	9200	9200	0
230	20241015	165200	3827438080	9200	9200	9200	9200	0
231	20241015	165100	3827438080	9200	9200	9200	9200	0
232	20241015	165000	3827438080	9200	9200	9200	9200	0
233	20241015	164900	3827438080	9200	9200	9200	9200	0
234	20241015	164800	3827438080	9200	9200	9200	9200	0
235	20241015	164700	3827438080	9200	9200	9200	9200	0
236	20241015	164600	3827438080	9200	9200	9200	9200	0
237	20241015	164500	3827438080	9200	9200	9200	9200	0
238	20241015	164400	3827438080	9200	9200	9200	9200	0
239	20241015	164300	3827438080	9200	9200	9200	9200	0
240	20241015	164200	3827438080	9200	9200	9200	9200	0
241	20241015	164100	3827438080	9200	9200	9200	9200	0
242	20241015	164000	3827438080	9200	9200	9200	9200	3067
243	20241015	163900	3827438080	9200	9200	9200	9200	0
244	20241015	163800	3827438080	9200	9200	9200	9200	0
245	20241015	163700	3827438080	9200	9200	9200	9200	0
246	20241015	163600	3827438080	9200	9200	9200	9200	0
247	20241015	163500	3827438080	9200	9200	9200	9200	0
248	20241015	163400	3827438080	9200	9200	9200	9200	0
249	20241015	163300	3827438080	9200	9200	9200	9200	0
250	20241015	163200	3827438080	9200	9200	9200	9200	0
251	20241015	163100	3827438080	9200	9200	9200	9200	0
252	20241015	163000	3827438080	9200	9200	9200	9200	0
253	20241015	162900	3827438080	9200	9200	9200	9200	0
254	20241015	162800	3827438080	9200	9200	9200	9200	0
255	20241015	162700	3827438080	9200	9200	9200	9200	0
256	20241015	162600	3827438080	9200	9200	9200	9200	0
257	20241015	162500	3827438080	9200	9200	9200	9200	0
258	20241015	162400	3827438080	9200	9200	9200	9200	0
259	20241015	162300	3827438080	9200	9200	9200	9200	0
260	20241015	162200	3827438080	9200	9200	9200	9200	0
261	20241015	162100	3827438080	9200	9200	9200	9200	0
262	20241015	162000	3827438080	9200	9200	9200	9200	0
263	20241015	161900	3827438080	9200	9200	9200	9200	0
264	20241015	161800	3827438080	9200	9200	9200	9200	0
265	20241015	161700	3827438080	9200	9200	9200	9200	0
266	20241015	161600	3827438080	9200	9200	9200	9200	0
267	20241015	161500	3827438080	9200	9200	9200	9200	0
268	20241015	161400	3827438080	9200	9200	9200	9200	0
269	20241015	161300	3827438080	9200	9200	9200	9200	0
270	20241015	161200	3827438080	9200	9200	9200	9200	0
271	20241015	161100	3827438080	9200	9200	9200	9200	0
272	20241015	161000	3827438080	9200	9200	9200	9200	3067
273	20241015	160900	3827438080	9200	9200	9200	9200	0
274	20241015	160800	3827438080	9200	9200	9200	9200	0
275	20241015	160700	3827438080	9200	9200	9200	9200	0
276	20241015	160600	3827438080	9200	9200	9200	9200	0
277	20241015	160500	3827438080	9200	9200	9200	9200	0
278	20241015	160400	3827438080	9200	9200	9200	9200	0
279	20241015	160300	3827438080	9200	9200	9200	9200	0
280	20241015	160200	3827438080	9200	9200	9200	9200	0
281	20241015	160100	3827438080	9200	9200	9200	9200	0
282	20241015	160000	3827438080	9200	9200	9200	9200	0
283	20241015	155900	3827438080	9200	9200	9200	9200	0
284	20241015	155800	3827438080	9200	9200	9200	9200	0
285	20241015	155700	3827438080	9200	9200	9200	9200	0
286	20241015	155600	3827438080	9200	9200	9200	9200	0
287	20241015	155500	3827438080	9200	9200	9200	9200	0
288	20241015	155400	3827438080	9200	9200	9200	9200	0
289	20241015	155300	3827438080	9200	9200	9200	9200	0
290	20241015	155200	3827438080	9200	9200	9200	9200	0
291	20241015	155100	3827438080	9200	9200	9200	9200	0
292	20241015	155000	3827438080	9200	9200	9200	9200	0
293	20241015	154900	3827438080	9200	9200	9200	9200	0
294	20241015	154800	3827438080	9200	9200	9200	9200	0
295	20241015	154700	3827438080	9200	9200	9200	9200	0
296	20241015	154600	3827438080	9200	9200	9200	9200	0
297	20241015	154500	3827438080	9200	9200	9200	9200	0
298	20241015	154400	3827438080	9200	9200	9200	9200	0
299	20241015	154300	3827438080	9200	9200	9200	9200	0
300	20241015	154200	3827438080	9200	9200	9200	9200	0
301	20241015	154100	3827438080	9200	9200	9200	9200	0
302	20241015	154000	3827438080	9200	9200	9200	9200	3067
303	20241015	153900	3827438080	9200	9200	9200	9200	0
304	20241015	153800	3827438080	9200	9200	9200	9200	0
305	20241015	153700	3827438080	9200	9200	9200	9200	0
306	20241015	153600	3827438080	9200	9200	9200	9200	0
307	20241015	153500	3827438080	9200	9200	9200	9200	0
308	20241015	153400	3827438080	9200	9200	9200	9200	0
309	20241015	153300	3827438080	9200	9200	9200	9200	0
310	20241015	153200	3827438080	9200	9200	9200	9200	0
311	20241015	153100	3827438080	9200	9200	9200	9200	0
312	20241015	153000	3827438080	9200	9200	9200	9200	3067
313	20241015	152900	3799221680	9180	9180	9180	9180	0
314	20241015	152800	3799221680	9180	9180	9180	9180	0
315	20241015	152700	3799221680	9180	9180	9180	9180	0
316	20241015	152600	3799221680	9180	9180	9180	9180	0
317	20241015	152500	3799221680	9180	9180	9180	9180	0
318	20241015	152400	3799221680	9180	9180	9180	9180	0
319	20241015	152300	3799221680	9180	9180	9180	9180	0
320	20241015	152200	3799221680	9180	9180	9180	9180	0
321	20241015	152100	3799221680	9180	9180	9180	9180	0
322	20241015	152000	3799221680	9180	9180	9180	9180	0
323	20241015	151900	3799221680	9180	9150	9180	9140	572
324	20241015	151800	3793980990	9150	9150	9190	9150	964
325	20241015	151700	3785143790	9150	9150	9150	9140	1302
326	20241015	151600	3773234490	9150	9140	9150	9140	147
327	20241015	151500	3771890900	9130	9120	9130	9120	872
328	20241015	151400	3763931540	9120	9110	9120	9110	332
329	20241015	151300	3760903920	9110	9120	9120	9110	112
330	20241015	151200	3759883500	9120	9120	9120	9110	304
331	20241015	151100	3757112060	9120	9130	9130	9120	36
332	20241015	151000	3756783690	9130	9110	9130	9090	83
333	20241015	150900	3756027560	9120	9130	9140	9120	172
334	20241015	150800	3754457220	9120	9120	9120	9120	14
335	20241015	150700	3754329540	9080	9140	9140	9080	1038
336	20241015	150600	3744886180	9140	9130	9140	9130	417
337	20241015	150500	3741078900	9130	9110	9130	9110	49
338	20241015	150400	3740632000	9110	9110	9120	9090	108
339	20241015	150300	3739648160	9110	9110	9110	9100	235
340	20241015	150200	3737508640	9110	9110	9110	9110	198
341	20241015	150100	3735704860	9110	9130	9130	9110	767
342	20241015	150000	3728716290	9130	9120	9130	9120	531
343	20241015	145900	3723873020	9100	9120	9120	9100	31
344	20241015	145800	3723590900	9100	9110	9110	9100	62
345	20241015	145700	3723026460	9110	9120	9120	9110	258
346	20241015	145600	3720675950	9120	9130	9130	9120	109
347	20241015	145500	3719681810	9130	9130	9130	9120	213
348	20241015	145400	3717739120	9130	9130	9130	9130	19
349	20241015	145300	3717565650	9130	9130	9130	9130	2
350	20241015	145200	3717547390	9130	9110	9130	9110	508
351	20241015	145100	3712919350	9110	9110	9110	9110	4
352	20241015	145000	3712882910	9110	9120	9120	9110	170
353	20241015	144900	3711334100	9120	9150	9150	9120	114
354	20241015	144800	3710294270	9120	9120	9120	9120	102
355	20241015	144700	3709364030	9110	9100	9110	9100	1541
356	20241015	144600	3695340870	9100	9110	9110	9090	1040
357	20241015	144500	3685875070	9120	9130	9130	9120	163
358	20241015	144400	3684388430	9130	9130	9130	9130	5
359	20241015	144300	3684342780	9130	9150	9150	9130	309
360	20241015	144200	3681517250	9140	9140	9140	9140	16
361	20241015	144100	3681371010	9140	9140	9140	9140	8
362	20241015	144000	3681297890	9140	9130	9140	9110	231
363	20241015	143900	3679190780	9130	9150	9150	9130	51
364	20241015	143800	3678725050	9150	9150	9150	9150	8
365	20241015	143700	3678651850	9150	9130	9150	9110	1020
366	20241015	143600	3669349460	9120	9120	9120	9120	45
367	20241015	143500	3668939060	9110	9110	9110	9110	0
368	20241015	143400	3668939060	9110	9160	9160	9110	101
369	20241015	143300	3668018820	9120	9160	9160	9120	2002
370	20241015	143200	3649745770	9160	9150	9160	9150	11
371	20241015	143100	3649645020	9130	9130	9130	9130	29
372	20241015	143000	3649380250	9130	9130	9130	9130	0
373	20241015	142900	3649380250	9130	9130	9130	9120	310
374	20241015	142800	3646552480	9130	9130	9130	9130	934
375	20241015	142700	3638025060	9130	9130	9160	9130	9
376	20241015	142600	3637942800	9120	9150	9160	9120	209
377	20241015	142500	3636035840	9150	9150	9150	9150	29
378	20241015	142400	3635770490	9150	9150	9150	9150	14
379	20241015	142300	3635642390	9150	9150	9170	9150	44
380	20241015	142200	3635239170	9150	9180	9180	9150	3
381	20241015	142100	3635211660	9180	9140	9180	9140	367
382	20241015	142000	3631849340	9140	9140	9140	9140	0
383	20241015	141900	3631849340	9140	9140	9140	9140	29
384	20241015	141800	3631584280	9140	9150	9150	9140	344
385	20241015	141700	3628436780	9140	9140	9140	9140	16
386	20241015	141600	3628290540	9140	9130	9140	9130	135
387	20241015	141500	3627056990	9140	9140	9140	9140	12
388	20241015	141400	3626947310	9150	9150	9150	9150	3
389	20241015	141300	3626919860	9150	9130	9150	9130	36
390	20241015	141200	3626591020	9120	9120	9120	9120	0
391	20241015	141100	3626591020	9120	9120	9120	9120	0
392	20241015	141000	3626591020	9120	9120	9130	9120	63
393	20241015	140900	3626016380	9120	9150	9150	9120	172
394	20241015	140800	3624445060	9150	9150	9150	9150	0
395	20241015	140700	3624445060	9150	9150	9150	9150	126
396	20241015	140600	3623292160	9150	9180	9180	9150	149
397	20241015	140500	3621928560	9180	9180	9180	9180	39
398	20241015	140400	3621570540	9180	9140	9180	9140	441
399	20241015	140300	3617534960	9140	9140	9140	9140	26
400	20241015	140200	3617297320	9140	9140	9140	9140	1
401	20241015	140100	3617288180	9140	9140	9140	9140	41
402	20241015	140000	3616913440	9150	9150	9150	9150	27
403	20241015	135900	3616666390	9140	9140	9140	9140	0
404	20241015	135800	3616666390	9140	9140	9140	9140	29
405	20241015	135700	3616401330	9140	9140	9140	9140	0
406	20241015	135600	3616401330	9140	9130	9140	9130	110
407	20241015	135500	3615396930	9130	9140	9140	9130	55
408	20241015	135400	3614894590	9140	9120	9140	9120	110
409	20241015	135300	3613890960	9070	9080	9080	9070	32
410	20241015	135200	3613600630	9070	9160	9160	9070	404
411	20241015	135100	3609934470	9160	9080	9160	9080	829
412	20241015	135000	3602368890	9080	9130	9130	9080	46
413	20241015	134900	3601948960	9130	9130	9130	9130	28
414	20241015	134800	3601693320	9130	9130	9130	9130	4
415	20241015	134700	3601656800	9130	9130	9130	9130	0
416	20241015	134600	3601656800	9130	9130	9130	9130	29
417	20241015	134500	3601392030	9130	9180	9180	9130	1190
418	20241015	134400	3590526730	9180	9180	9180	9130	45
419	20241015	134300	3590113680	9180	9150	9180	9150	40
420	20241015	134200	3589747350	9150	9150	9150	9150	223
421	20241015	134100	3587706900	9150	9150	9150	9150	14
422	20241015	134000	3587578800	9150	9180	9180	9150	80
423	20241015	133900	3586846440	9180	9200	9200	9180	745
424	20241015	133800	3580006800	9200	9160	9200	9160	628
425	20241015	133700	3574241420	9150	9090	9150	9090	2354
426	20241015	133600	3552769170	9090	9060	9090	9060	164
427	20241015	133500	3551280130	9050	9050	9050	9050	0
428	20241015	133400	3551280130	9050	9100	9100	9050	1345
429	20241015	133300	3539103830	9100	9050	9100	9050	339
430	20241015	133200	3536033930	9050	9050	9050	9050	0
431	20241015	133100	3536033930	9050	9050	9050	9050	29
432	20241015	133000	3535771480	9050	9050	9050	9050	400
433	20241015	132900	3532151480	9050	9050	9050	9050	900
434	20241015	132800	3524006480	9050	9060	9060	9050	2057
435	20241015	132700	3505379410	9060	9080	9080	9060	3215
436	20241015	132600	3476197250	9050	9050	9060	9040	849
437	20241015	132500	3468517340	9050	9070	9070	9050	510
438	20241015	132400	3463899160	9060	9060	9060	9060	0
439	20241015	132300	3463899160	9060	9080	9080	9060	559
440	20241015	132200	3458830440	9080	9090	9090	9070	326
441	20241015	132100	3455868860	9090	9080	9090	9080	12
442	20241015	132000	3455759890	9080	9080	9080	9080	532
443	20241015	131900	3450929330	9070	9120	9120	9070	750
444	20241015	131800	3444114680	9110	9110	9110	9110	0
445	20241015	131700	3444114680	9110	9110	9110	9110	0
446	20241015	131600	3444114680	9110	9110	9110	9110	64
447	20241015	131500	3443531640	9110	9110	9110	9110	237
448	20241015	131400	3441372570	9110	9130	9130	9110	31
449	20241015	131300	3441089560	9100	9100	9100	9100	29
450	20241015	131200	3440825660	9100	9100	9100	9100	0
451	20241015	131100	3440825660	9100	9140	9140	9100	127
452	20241015	131000	3439665750	9140	9140	9140	9140	5
453	20241015	130900	3439620050	9140	9100	9140	9080	398
454	20241015	130800	3436000900	9100	9110	9110	9100	588
455	20241015	130700	3430648890	9110	9120	9120	9110	1092
456	20241015	130600	3420697480	9120	9120	9130	9110	1967
457	20241015	130500	3402753420	9120	9120	9120	9120	57
458	20241015	130400	3402233580	9110	9150	9150	9100	1007
459	20241015	130300	3393050060	9150	9160	9160	9150	396
460	20241015	130200	3389425100	9160	9160	9160	9160	20
461	20241015	130100	3389241900	9160	9160	9160	9160	49
462	20241015	130000	3388793060	9160	9160	9160	9160	338
463	20241015	125900	3385696980	9160	9120	9170	9120	1800
464	20241015	125800	3369193500	9170	9130	9170	9110	683
465	20241015	125700	3362955330	9120	9120	9120	9120	0
466	20241015	125600	3362955330	9120	9140	9140	9120	400
467	20241015	125500	3359305310	9140	9140	9140	9140	68
468	20241015	125400	3358683790	9140	9150	9150	9140	671
469	20241015	125300	3352548910	9150	9170	9170	9150	228
470	20241015	125200	3350462550	9180	9170	9180	9170	488
471	20241015	125100	3345986860	9170	9170	9170	9170	13
472	20241015	125000	3345867650	9170	9160	9170	9150	364
473	20241015	124900	3342534140	9160	9160	9160	9160	120
474	20241015	124800	3341434940	9170	9210	9210	9160	496
475	20241015	124700	3336885650	9180	9180	9180	9180	29
476	20241015	124600	3336619430	9180	9180	9180	9180	86
477	20241015	124500	3335829950	9180	9230	9230	9180	90
478	20241015	124400	3335003390	9230	9230	9230	9230	9
479	20241015	124300	3334920320	9190	9220	9230	9190	84
480	20241015	124200	3334146680	9220	9220	9220	9220	632
481	20241015	124100	3328319640	9220	9220	9220	9220	5
482	20241015	124000	3328273540	9220	9230	9230	9220	29
483	20241015	123900	3328006080	9230	9230	9230	9230	5
484	20241015	123800	3327959930	9230	9230	9230	9230	37
485	20241015	123700	3327618420	9230	9180	9230	9180	112
486	20241015	123600	3326586650	9220	9210	9220	9180	145
487	20241015	123500	3325251020	9210	9200	9210	9200	108
488	20241015	123400	3324256390	9200	9200	9200	9200	1059
489	20241015	123300	3314513590	9200	9200	9210	9200	208
490	20241015	123200	3312599780	9210	9210	9210	9200	9
491	20241015	123100	3312516960	9210	9200	9210	9200	10
492	20241015	123000	3312424870	9220	9220	9220	9170	750
493	20241015	122900	3305527420	9240	9230	9240	9230	96
494	20241015	122800	3304641250	9240	9240	9240	9240	25
495	20241015	122700	3304410250	9270	9230	9270	9230	1098
496	20241015	122600	3294256700	9200	9210	9230	9190	429
497	20241015	122500	3290301220	9200	9200	9200	9200	285
498	20241015	122400	3287679220	9200	9190	9200	9160	79
499	20241015	122300	3286953610	9190	9170	9190	9170	35
500	20241015	122200	3286632460	9170	9160	9180	9160	211
501	20241015	122100	3284698120	9160	9160	9160	9160	0
502	20241015	122000	3284698120	9160	9160	9160	9160	0
503	20241015	121900	3284698120	9160	9150	9160	9150	143
504	20241015	121800	3283389570	9150	9180	9180	9150	300
505	20241015	121700	3280644060	9190	9190	9190	9190	5
506	20241015	121600	3280598110	9190	9170	9190	9170	230
507	20241015	121500	3278488980	9170	9170	9170	9170	100
508	20241015	121400	3277571980	9170	9170	9170	9170	0
509	20241015	121300	3277571980	9170	9150	9170	9150	824
510	20241015	121200	3270025820	9150	9140	9150	9140	888
511	20241015	121100	3261909060	9120	9120	9120	9120	0
512	20241015	121000	3261909060	9120	9120	9120	9120	29
513	20241015	120900	3261644580	9120	9120	9120	9120	0
514	20241015	120800	3261644580	9120	9140	9140	9120	85
515	20241015	120700	3260869320	9140	9140	9140	9140	5
516	20241015	120600	3260823620	9140	9140	9140	9140	2
517	20241015	120500	3260805340	9140	9140	9140	9120	102
518	20241015	120400	3259874860	9140	9140	9140	9140	3
519	20241015	120300	3259847440	9140	9130	9140	9120	186
520	20241015	120200	3258149170	9140	9150	9150	9140	5
521	20241015	120100	3258103450	9150	9130	9150	9130	91
522	20241015	120000	3257272540	9130	9140	9140	9130	23
523	20241015	115900	3257062490	9130	9130	9130	9130	150
524	20241015	115800	3255692990	9130	9140	9140	9130	453
525	20241015	115700	3251555030	9140	9140	9140	9140	0
526	20241015	115600	3251555030	9140	9160	9160	9140	47
527	20241015	115500	3251125240	9160	9140	9160	9140	48
528	20241015	115400	3250686140	9140	9160	9170	9140	152
529	20241015	115300	3249294570	9160	9200	9200	9160	374
530	20241015	115200	3245866790	9200	9210	9210	9200	17
531	20241015	115100	3245710370	9220	9140	9220	9140	81
532	20241015	115000	3244965020	9140	9140	9160	9140	860
533	20241015	114900	3237103870	9230	9150	9230	9130	1366
534	20241015	114800	3224538500	9200	9210	9210	9200	79
535	20241015	114700	3223811650	9210	9200	9210	9200	767
536	20241015	114600	3216750680	9210	9210	9210	9210	150
537	20241015	114500	3215369180	9210	9180	9210	9180	202
538	20241015	114400	3213512850	9180	9160	9180	9140	505
539	20241015	114300	3208890540	9160	9160	9160	9160	15
540	20241015	114200	3208753140	9160	9160	9160	9160	0
541	20241015	114100	3208753140	9160	9170	9170	9160	12
542	20241015	114000	3208643200	9170	9170	9170	9170	46
543	20241015	113900	3208221380	9170	9180	9180	9170	31
544	20241015	113800	3207936960	9180	9180	9180	9180	1
545	20241015	113700	3207927780	9170	9170	9170	9170	40
546	20241015	113600	3207560980	9180	9180	9180	9180	52
547	20241015	113500	3207083620	9160	9160	9160	9160	1
548	20241015	113400	3207074460	9160	9130	9160	9130	107
549	20241015	113300	3206096080	9130	9160	9160	9130	154
550	20241015	113200	3204689090	9150	9140	9150	9140	338
551	20241015	113100	3201599500	9120	9150	9150	9120	62
552	20241015	113000	3201034000	9150	9150	9150	9150	10
553	20241015	112900	3200942500	9120	9140	9140	9120	436
554	20241015	112800	3196963980	9130	9160	9160	9130	141
555	20241015	112700	3195675250	9160	9160	9160	9160	15
556	20241015	112600	3195537850	9160	9160	9160	9160	0
557	20241015	112500	3195537850	9160	9160	9160	9160	1
558	20241015	112400	3195528690	9200	9210	9210	9200	5
559	20241015	112300	3195482670	9210	9170	9210	9170	267
560	20241015	112200	3193027260	9120	9120	9120	9120	228
561	20241015	112100	3190947900	9120	9130	9130	9120	282
562	20241015	112000	3188375190	9130	9140	9140	9130	204
563	20241015	111900	3186512520	9130	9130	9170	9130	107
564	20241015	111800	3185535370	9170	9130	9170	9130	237
565	20241015	111700	3183371160	9120	9120	9130	9120	331
566	20241015	111600	3180351640	9120	9130	9130	9120	168
567	20241015	111500	3178818940	9130	9120	9140	9120	306
568	20241015	111400	3176026130	9120	9120	9120	9120	5
569	20241015	111300	3175980530	9120	9040	9120	9040	2311
570	20241015	111200	3154967810	9040	9060	9080	8990	1716
571	20241015	111100	3139482210	9070	9100	9130	9060	777
572	20241015	111000	3132419600	9100	9160	9170	9100	1596
573	20241015	110900	3117878760	9160	9160	9160	9160	34
574	20241015	110800	3117567320	9160	9180	9180	9160	25
575	20241015	110700	3117338100	9180	9160	9200	9140	1276
576	20241015	110600	3105662050	9160	9160	9160	9160	96
577	20241015	110500	3104782690	9160	9160	9160	9160	109
578	20241015	110400	3103784250	9160	9160	9160	9160	77
579	20241015	110300	3103078930	9160	9160	9160	9160	107
580	20241015	110200	3102098810	9160	9160	9160	9160	129
581	20241015	110100	3100917170	9150	9170	9170	9140	718
582	20241015	110000	3094344060	9170	9230	9230	9170	434
583	20241015	105900	3090351050	9230	9200	9230	9190	396
584	20241015	105800	3086705320	9180	9120	9190	9120	1383
585	20241015	105700	3074030290	9120	9200	9200	9120	566
586	20241015	105600	3068862680	9200	9200	9200	9130	677
587	20241015	105500	3062636230	9200	9190	9200	9120	395
588	20241015	105400	3059006490	9190	9160	9210	9020	5760
589	20241015	105300	3006619880	9160	9160	9230	9150	534
590	20241015	105200	3001730950	9160	9180	9260	9160	222
591	20241015	105100	2999685770	9260	9160	9260	9160	1016
592	20241015	105000	2990376150	9160	9180	9180	9100	5260
593	20241015	104900	2942276310	9180	9190	9230	9170	576
594	20241015	104800	2936981870	9180	9190	9190	9180	424
595	20241015	104700	2933087160	9190	9220	9220	9190	1556
596	20241015	104600	2918758280	9230	9300	9300	9230	1036
597	20241015	104500	2909154960	9300	9320	9320	9300	1273
598	20241015	104400	2897293150	9350	9330	9350	9320	389
599	20241015	104300	2893662060	9330	9380	9380	9330	1511
600	20241015	104200	2879528880	9380	9410	9410	9380	1375
601	20241015	104100	2866621440	9410	9400	9430	9380	1731
602	20241015	104000	2850334810	9400	9420	9420	9400	758
603	20241015	103900	2843204650	9420	9390	9430	9390	3603
604	20241015	103800	2809318110	9380	9400	9400	9370	235
605	20241015	103700	2807113480	9400	9390	9420	9370	2227
606	20241015	103600	2786202540	9390	9430	9430	9390	1822
607	20241015	103500	2769076720	9430	9440	9440	9390	2291
608	20241015	103400	2747459260	9440	9370	9440	9370	8604
609	20241015	103300	2666499160	9330	9350	9380	9320	4555
610	20241015	103200	2623891830	9350	9340	9350	9320	895
611	20241015	103100	2615531200	9340	9340	9350	9320	2449
612	20241015	103000	2592673090	9330	9270	9330	9270	5964
613	20241015	102900	2537170640	9220	9220	9270	9210	1248
614	20241015	102800	2525658120	9230	9310	9310	9230	1443
615	20241015	102700	2512276330	9300	9240	9300	9240	4302
616	20241015	102600	2472357900	9250	9260	9260	9250	707
617	20241015	102500	2465817150	9250	9260	9280	9250	1052
618	20241015	102400	2456084330	9260	9250	9270	9250	163
619	20241015	102300	2454574130	9280	9240	9280	9240	3037
620	20241015	102200	2426419400	9240	9170	9240	9150	4223
621	20241015	102100	2387546140	9160	9240	9240	9160	4158
622	20241015	102000	2349200810	9230	9230	9280	9230	1577
623	20241015	101900	2334635270	9230	9310	9330	9230	8436
624	20241015	101800	2256358400	9310	9310	9340	9310	2767
625	20241015	101700	2230583350	9340	9330	9360	9320	356
626	20241015	101600	2227254580	9330	9330	9360	9310	1516
627	20241015	101500	2213105420	9340	9390	9390	9300	2152
628	20241015	101400	2192994870	9390	9330	9400	9330	4523
629	20241015	101300	2150602820	9320	9330	9340	9290	2551
630	20241015	101200	2126844030	9330	9350	9350	9330	1939
631	20241015	101100	2108732670	9350	9410	9410	9340	3365
632	20241015	101000	2077233330	9410	9410	9420	9350	8040
633	20241015	100900	2001719830	9420	9310	9420	9300	15442
634	20241015	100800	1857137350	9320	9290	9350	9280	10829
635	20241015	100700	1756269950	9280	9280	9290	9230	2370
636	20241015	100600	1734270690	9230	9310	9310	9230	4002
637	20241015	100500	1697065230	9290	9220	9300	9160	4541
638	20241015	100400	1655060950	9220	9210	9240	9140	7208
639	20241015	100300	1588811870	9210	9310	9310	9200	6387
640	20241015	100200	1529844010	9310	9180	9340	9180	21118
641	20241015	100100	1333729120	9220	9250	9250	9150	6620
642	20241015	100000	1272517610	9290	9290	9290	9290	0
643	20241015	095900	1272517610	9290	9190	9290	9190	13520
644	20241015	095800	1147298640	9200	9120	9210	9120	10784
645	20241015	095700	1048360980	9120	8990	9120	8990	7824
646	20241015	095600	977485160	9000	9000	9000	8990	878
647	20241015	095500	969583270	9000	9010	9010	9000	946
648	20241015	095400	961068720	9010	8940	9040	8940	21976
649	20241015	095300	763760430	8940	8920	8940	8880	1863
650	20241015	095200	747125090	8870	8930	8930	8870	340
651	20241015	095100	744101960	8930	8910	8930	8900	267
652	20241015	095000	741718820	8910	8930	8930	8870	2337
653	20241015	094900	720895830	8930	8940	8940	8930	99
654	20241015	094800	720011720	8930	8850	8930	8850	1908
655	20241015	094700	703000100	8870	8830	8870	8830	713
656	20241015	094600	696694070	8830	8880	8900	8830	1881
657	20241015	094500	680036740	8890	8930	8930	8890	1552
658	20241015	094400	666203140	8930	8910	8940	8910	1139
659	20241015	094300	656036550	8940	8930	8940	8910	1323
660	20241015	094200	644223990	8930	8930	8930	8930	1018
661	20241015	094100	635133250	8930	8890	8930	8890	2303
662	20241015	094000	614608260	8890	8890	8890	8860	215
663	20241015	093900	612699470	8900	8870	8900	8870	259
664	20241015	093800	610400720	8870	8870	8870	8870	192
665	20241015	093700	608697680	8870	8870	8870	8870	89
666	20241015	093600	607908250	8870	8870	8870	8870	4
667	20241015	093500	607872770	8880	8870	8920	8870	4594
668	20241015	093400	567018040	8860	8870	8870	8860	167
669	20241015	093300	565537250	8860	8850	8860	8850	408
670	20241015	093200	561922380	8840	8830	8860	8830	376
671	20241015	093100	558599070	8830	8830	8830	8830	272
672	20241015	093000	556197310	8840	8870	8870	8840	843
673	20241015	092900	548735240	8880	8830	8880	8830	252
674	20241015	092800	546499930	8830	8850	8880	8820	641
675	20241015	092700	540828840	8830	8870	8870	8820	658
676	20241015	092600	535002740	8870	8870	8890	8870	1136
677	20241015	092500	524913580	8870	8820	8870	8820	81
678	20241015	092400	524196310	8860	8830	8860	8820	84
679	20241015	092300	523452290	8880	8840	8900	8810	790
680	20241015	092200	516462150	8890	8850	8890	8800	2125
681	20241015	092100	497697710	8850	8840	8870	8840	358
682	20241015	092000	494530840	8830	8810	8830	8780	1210
683	20241015	091900	483879370	8810	8850	8850	8810	699
684	20241015	091800	477715750	8820	8840	8850	8820	3241
685	20241015	091700	449092870	8840	8850	8900	8830	1471
686	20241015	091600	436093160	8860	8880	8950	8820	2282
687	20241015	091500	415809910	8880	8920	8940	8880	4367
688	20241015	091400	376929010	8940	8990	8990	8910	2721
689	20241015	091300	352591710	8990	8950	8990	8920	6494
690	20241015	091200	294319850	8980	8880	8980	8870	4446
691	20241015	091100	254623150	8880	8790	8920	8770	7906
692	20241015	091000	184567230	8800	8640	8800	8640	7822
693	20241015	090900	116456690	8690	8690	8700	8640	3066
694	20241015	090800	89796750	8700	8620	8700	8610	3804
695	20241015	090700	56840370	8600	8550	8600	8550	2226
696	20241015	090600	37732430	8550	8550	8550	8550	60
697	20241015	090500	37219430	8600	8590	8600	8590	125
698	20241015	090400	36145230	8600	8530	8600	8530	2587
699	20241015	090300	14016620	8530	8580	8580	8520	111
700	20241015	090200	13067850	8580	8570	8580	8570	423
701	20241015	090100	9439510	8550	8530	8550	8500	326
702	20241015	090000	6658600	8450	8450	8450	8450	788