KissMeData/138930/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	202600	5832074090	9220	9220	9220	9220	28866
3	20241011	202500	5832074090	9220	9220	9220	9220	0
4	20241011	202400	5832074090	9220	9220	9220	9220	0
5	20241011	202300	5832074090	9220	9220	9220	9220	0
6	20241011	202200	5832074090	9220	9220	9220	9220	0
7	20241011	202100	5832074090	9220	9220	9220	9220	0
8	20241011	202000	5832074090	9220	9220	9220	9220	0
9	20241011	201900	5832074090	9220	9220	9220	9220	0
10	20241011	201800	5832074090	9220	9220	9220	9220	0
11	20241011	201700	5832074090	9220	9220	9220	9220	0
12	20241011	201600	5832074090	9220	9220	9220	9220	0
13	20241011	201500	5832074090	9220	9220	9220	9220	0
14	20241011	201400	5832074090	9220	9220	9220	9220	0
15	20241011	201300	5832074090	9220	9220	9220	9220	0
16	20241011	201200	5832074090	9220	9220	9220	9220	0
17	20241011	201100	5832074090	9220	9220	9220	9220	0
18	20241011	201000	5832074090	9220	9220	9220	9220	0
19	20241011	200900	5832074090	9220	9220	9220	9220	0
20	20241011	200800	5832074090	9220	9220	9220	9220	0
21	20241011	200700	5832074090	9220	9220	9220	9220	0
22	20241011	200600	5832074090	9220	9220	9220	9220	0
23	20241011	200500	5832074090	9220	9220	9220	9220	0
24	20241011	200400	5832074090	9220	9220	9220	9220	0
25	20241011	200300	5832074090	9220	9220	9220	9220	0
26	20241011	200200	5832074090	9220	9220	9220	9220	0
27	20241011	200100	5832074090	9220	9220	9220	9220	0
28	20241011	200000	5832074090	9220	9220	9220	9220	0
29	20241011	195900	5832074090	9220	9220	9220	9220	0
30	20241011	195800	5832074090	9220	9220	9220	9220	0
31	20241011	195700	5832074090	9220	9220	9220	9220	0
32	20241011	195600	5832074090	9220	9220	9220	9220	28866
33	20241011	195500	5832074090	9220	9220	9220	9220	0
34	20241011	195400	5832074090	9220	9220	9220	9220	0
35	20241011	195300	5832074090	9220	9220	9220	9220	0
36	20241011	195200	5832074090	9220	9220	9220	9220	0
37	20241011	195100	5832074090	9220	9220	9220	9220	0
38	20241011	195000	5832074090	9220	9220	9220	9220	0
39	20241011	194900	5832074090	9220	9220	9220	9220	0
40	20241011	194800	5832074090	9220	9220	9220	9220	0
41	20241011	194700	5832074090	9220	9220	9220	9220	0
42	20241011	194600	5832074090	9220	9220	9220	9220	0
43	20241011	194500	5832074090	9220	9220	9220	9220	0
44	20241011	194400	5832074090	9220	9220	9220	9220	0
45	20241011	194300	5832074090	9220	9220	9220	9220	0
46	20241011	194200	5832074090	9220	9220	9220	9220	0
47	20241011	194100	5832074090	9220	9220	9220	9220	0
48	20241011	194000	5832074090	9220	9220	9220	9220	0
49	20241011	193900	5832074090	9220	9220	9220	9220	0
50	20241011	193800	5832074090	9220	9220	9220	9220	0
51	20241011	193700	5832074090	9220	9220	9220	9220	0
52	20241011	193600	5832074090	9220	9220	9220	9220	0
53	20241011	193500	5832074090	9220	9220	9220	9220	0
54	20241011	193400	5832074090	9220	9220	9220	9220	0
55	20241011	193300	5832074090	9220	9220	9220	9220	0
56	20241011	193200	5832074090	9220	9220	9220	9220	0
57	20241011	193100	5832074090	9220	9220	9220	9220	0
58	20241011	193000	5832074090	9220	9220	9220	9220	0
59	20241011	192900	5832074090	9220	9220	9220	9220	0
60	20241011	192800	5832074090	9220	9220	9220	9220	0
61	20241011	192700	5832074090	9220	9220	9220	9220	0
62	20241011	192600	5832074090	9220	9220	9220	9220	28866
63	20241011	192500	5832074090	9220	9220	9220	9220	0
64	20241011	192400	5832074090	9220	9220	9220	9220	0
65	20241011	192300	5832074090	9220	9220	9220	9220	0
66	20241011	192200	5832074090	9220	9220	9220	9220	0
67	20241011	192100	5832074090	9220	9220	9220	9220	0
68	20241011	192000	5832074090	9220	9220	9220	9220	0
69	20241011	191900	5832074090	9220	9220	9220	9220	0
70	20241011	191800	5832074090	9220	9220	9220	9220	0
71	20241011	191700	5832074090	9220	9220	9220	9220	0
72	20241011	191600	5832074090	9220	9220	9220	9220	0
73	20241011	191500	5832074090	9220	9220	9220	9220	0
74	20241011	191400	5832074090	9220	9220	9220	9220	0
75	20241011	191300	5832074090	9220	9220	9220	9220	0
76	20241011	191200	5832074090	9220	9220	9220	9220	0
77	20241011	191100	5832074090	9220	9220	9220	9220	0
78	20241011	191000	5832074090	9220	9220	9220	9220	0
79	20241011	190900	5832074090	9220	9220	9220	9220	0
80	20241011	190800	5832074090	9220	9220	9220	9220	0
81	20241011	190700	5832074090	9220	9220	9220	9220	0
82	20241011	190600	5832074090	9220	9220	9220	9220	0
83	20241011	190500	5832074090	9220	9220	9220	9220	0
84	20241011	190400	5832074090	9220	9220	9220	9220	0
85	20241011	190300	5832074090	9220	9220	9220	9220	0
86	20241011	190200	5832074090	9220	9220	9220	9220	0
87	20241011	190100	5832074090	9220	9220	9220	9220	0
88	20241011	190000	5832074090	9220	9220	9220	9220	0
89	20241011	185900	5832074090	9220	9220	9220	9220	0
90	20241011	185800	5832074090	9220	9220	9220	9220	0
91	20241011	185700	5832074090	9220	9220	9220	9220	0
92	20241011	185600	5832074090	9220	9220	9220	9220	28866
93	20241011	185500	5832074090	9220	9220	9220	9220	0
94	20241011	185400	5832074090	9220	9220	9220	9220	0
95	20241011	185300	5832074090	9220	9220	9220	9220	0
96	20241011	185200	5832074090	9220	9220	9220	9220	0
97	20241011	185100	5832074090	9220	9220	9220	9220	0
98	20241011	185000	5832074090	9220	9220	9220	9220	0
99	20241011	184900	5832074090	9220	9220	9220	9220	0
100	20241011	184800	5832074090	9220	9220	9220	9220	0
101	20241011	184700	5832074090	9220	9220	9220	9220	0
102	20241011	184600	5832074090	9220	9220	9220	9220	0
103	20241011	184500	5832074090	9220	9220	9220	9220	0
104	20241011	184400	5832074090	9220	9220	9220	9220	0
105	20241011	184300	5832074090	9220	9220	9220	9220	0
106	20241011	184200	5832074090	9220	9220	9220	9220	0
107	20241011	184100	5832074090	9220	9220	9220	9220	0
108	20241011	184000	5832074090	9220	9220	9220	9220	0
109	20241011	183900	5832074090	9220	9220	9220	9220	0
110	20241011	183800	5832074090	9220	9220	9220	9220	0
111	20241011	183700	5832074090	9220	9220	9220	9220	0
112	20241011	183600	5832074090	9220	9220	9220	9220	0
113	20241011	183500	5832074090	9220	9220	9220	9220	0
114	20241011	183400	5832074090	9220	9220	9220	9220	0
115	20241011	183300	5832074090	9220	9220	9220	9220	0
116	20241011	183200	5832074090	9220	9220	9220	9220	0
117	20241011	183100	5832074090	9220	9220	9220	9220	0
118	20241011	183000	5832074090	9220	9220	9220	9220	0
119	20241011	182900	5832074090	9220	9220	9220	9220	0
120	20241011	182800	5832074090	9220	9220	9220	9220	0
121	20241011	182700	5832074090	9220	9220	9220	9220	0
122	20241011	182600	5832074090	9220	9220	9220	9220	28866
123	20241011	182500	5832074090	9220	9220	9220	9220	0
124	20241011	182400	5832074090	9220	9220	9220	9220	0
125	20241011	182300	5832074090	9220	9220	9220	9220	0
126	20241011	182200	5832074090	9220	9220	9220	9220	0
127	20241011	182100	5832074090	9220	9220	9220	9220	0
128	20241011	182000	5832074090	9220	9220	9220	9220	0
129	20241011	181900	5832074090	9220	9220	9220	9220	0
130	20241011	181800	5832074090	9220	9220	9220	9220	0
131	20241011	181700	5832074090	9220	9220	9220	9220	0
132	20241011	181600	5832074090	9220	9220	9220	9220	0
133	20241011	181500	5832074090	9220	9220	9220	9220	0
134	20241011	181400	5832074090	9220	9220	9220	9220	0
135	20241011	181300	5832074090	9220	9220	9220	9220	0
136	20241011	181200	5832074090	9220	9220	9220	9220	0
137	20241011	181100	5832074090	9220	9220	9220	9220	0
138	20241011	181000	5832074090	9220	9220	9220	9220	0
139	20241011	180900	5832074090	9220	9220	9220	9220	0
140	20241011	180800	5832074090	9220	9220	9220	9220	0
141	20241011	180700	5832074090	9220	9220	9220	9220	0
142	20241011	180600	5832074090	9220	9220	9220	9220	0
143	20241011	180500	5832074090	9220	9220	9220	9220	0
144	20241011	180400	5832074090	9220	9220	9220	9220	0
145	20241011	180300	5832074090	9220	9220	9220	9220	0
146	20241011	180200	5832074090	9220	9220	9220	9220	0
147	20241011	180100	5832074090	9220	9220	9220	9220	0
148	20241011	180000	5832074090	9220	9220	9220	9220	0
149	20241011	175900	5832074090	9220	9220	9220	9220	0
150	20241011	175800	5832074090	9220	9220	9220	9220	0
151	20241011	175700	5832074090	9220	9220	9220	9220	0
152	20241011	175600	5832074090	9220	9220	9220	9220	28866
153	20241011	175500	5832074090	9220	9220	9220	9220	0
154	20241011	175400	5832074090	9220	9220	9220	9220	0
155	20241011	175300	5832074090	9220	9220	9220	9220	0
156	20241011	175200	5832074090	9220	9220	9220	9220	0
157	20241011	175100	5832074090	9220	9220	9220	9220	0
158	20241011	175000	5832074090	9220	9220	9220	9220	0
159	20241011	174900	5832074090	9220	9220	9220	9220	0
160	20241011	174800	5832074090	9220	9220	9220	9220	0
161	20241011	174700	5832074090	9220	9220	9220	9220	0
162	20241011	174600	5832074090	9220	9220	9220	9220	0
163	20241011	174500	5832074090	9220	9220	9220	9220	0
164	20241011	174400	5832074090	9220	9220	9220	9220	0
165	20241011	174300	5832074090	9220	9220	9220	9220	0
166	20241011	174200	5832074090	9220	9220	9220	9220	0
167	20241011	174100	5832074090	9220	9220	9220	9220	0
168	20241011	174000	5832074090	9220	9220	9220	9220	0
169	20241011	173900	5832074090	9220	9220	9220	9220	0
170	20241011	173800	5832074090	9220	9220	9220	9220	0
171	20241011	173700	5832074090	9220	9220	9220	9220	0
172	20241011	173600	5832074090	9220	9220	9220	9220	0
173	20241011	173500	5832074090	9220	9220	9220	9220	0
174	20241011	173400	5832074090	9220	9220	9220	9220	0
175	20241011	173300	5832074090	9220	9220	9220	9220	0
176	20241011	173200	5832074090	9220	9220	9220	9220	0
177	20241011	173100	5832074090	9220	9220	9220	9220	0
178	20241011	173000	5832074090	9220	9220	9220	9220	0
179	20241011	172900	5832074090	9220	9220	9220	9220	0
180	20241011	172800	5832074090	9220	9220	9220	9220	0
181	20241011	172700	5832074090	9220	9220	9220	9220	0
182	20241011	172600	5832074090	9220	9220	9220	9220	28866
183	20241011	172500	5832074090	9220	9220	9220	9220	0
184	20241011	172400	5832074090	9220	9220	9220	9220	0
185	20241011	172300	5832074090	9220	9220	9220	9220	0
186	20241011	172200	5832074090	9220	9220	9220	9220	0
187	20241011	172100	5832074090	9220	9220	9220	9220	0
188	20241011	172000	5832074090	9220	9220	9220	9220	0
189	20241011	171900	5832074090	9220	9220	9220	9220	0
190	20241011	171800	5832074090	9220	9220	9220	9220	0
191	20241011	171700	5832074090	9220	9220	9220	9220	0
192	20241011	171600	5832074090	9220	9220	9220	9220	0
193	20241011	171500	5832074090	9220	9220	9220	9220	0
194	20241011	171400	5832074090	9220	9220	9220	9220	0
195	20241011	171300	5832074090	9220	9220	9220	9220	0
196	20241011	171200	5832074090	9220	9220	9220	9220	0
197	20241011	171100	5832074090	9220	9220	9220	9220	0
198	20241011	171000	5832074090	9220	9220	9220	9220	0
199	20241011	170900	5832074090	9220	9220	9220	9220	0
200	20241011	170800	5832074090	9220	9220	9220	9220	0
201	20241011	170700	5832074090	9220	9220	9220	9220	0
202	20241011	170600	5832074090	9220	9220	9220	9220	0
203	20241011	170500	5832074090	9220	9220	9220	9220	0
204	20241011	170400	5832074090	9220	9220	9220	9220	0
205	20241011	170300	5832074090	9220	9220	9220	9220	0
206	20241011	170200	5832074090	9220	9220	9220	9220	0
207	20241011	170100	5832074090	9220	9220	9220	9220	0
208	20241011	170000	5832074090	9220	9220	9220	9220	0
209	20241011	165900	5832074090	9220	9220	9220	9220	0
210	20241011	165800	5832074090	9220	9220	9220	9220	0
211	20241011	165700	5832074090	9220	9220	9220	9220	0
212	20241011	165600	5832074090	9220	9220	9220	9220	28866
213	20241011	165500	5832074090	9220	9220	9220	9220	0
214	20241011	165400	5832074090	9220	9220	9220	9220	0
215	20241011	165300	5832074090	9220	9220	9220	9220	0
216	20241011	165200	5832074090	9220	9220	9220	9220	0
217	20241011	165100	5832074090	9220	9220	9220	9220	0
218	20241011	165000	5832074090	9220	9220	9220	9220	0
219	20241011	164900	5832074090	9220	9220	9220	9220	0
220	20241011	164800	5832074090	9220	9220	9220	9220	0
221	20241011	164700	5832074090	9220	9220	9220	9220	0
222	20241011	164600	5832074090	9220	9220	9220	9220	0
223	20241011	164500	5832074090	9220	9220	9220	9220	0
224	20241011	164400	5832074090	9220	9220	9220	9220	0
225	20241011	164300	5832074090	9220	9220	9220	9220	0
226	20241011	164200	5832074090	9220	9220	9220	9220	0
227	20241011	164100	5832074090	9220	9220	9220	9220	0
228	20241011	164000	5832074090	9220	9220	9220	9220	0
229	20241011	163900	5832074090	9220	9220	9220	9220	0
230	20241011	163800	5832074090	9220	9220	9220	9220	0
231	20241011	163700	5832074090	9220	9220	9220	9220	0
232	20241011	163600	5832074090	9220	9220	9220	9220	0
233	20241011	163500	5832074090	9220	9220	9220	9220	0
234	20241011	163400	5832074090	9220	9220	9220	9220	0
235	20241011	163300	5832074090	9220	9220	9220	9220	0
236	20241011	163200	5832074090	9220	9220	9220	9220	0
237	20241011	163100	5832074090	9220	9220	9220	9220	0
238	20241011	163000	5832074090	9220	9220	9220	9220	0
239	20241011	162900	5832074090	9220	9220	9220	9220	0
240	20241011	162800	5832074090	9220	9220	9220	9220	0
241	20241011	162700	5832074090	9220	9220	9220	9220	0
242	20241011	162600	5832074090	9220	9220	9220	9220	28866
243	20241011	162500	5832074090	9220	9220	9220	9220	0
244	20241011	162400	5832074090	9220	9220	9220	9220	0
245	20241011	162300	5832074090	9220	9220	9220	9220	0
246	20241011	162200	5832074090	9220	9220	9220	9220	0
247	20241011	162100	5832074090	9220	9220	9220	9220	0
248	20241011	162000	5832074090	9220	9220	9220	9220	0
249	20241011	161900	5832074090	9220	9220	9220	9220	0
250	20241011	161800	5832074090	9220	9220	9220	9220	0
251	20241011	161700	5832074090	9220	9220	9220	9220	0
252	20241011	161600	5832074090	9220	9220	9220	9220	0
253	20241011	161500	5832074090	9220	9220	9220	9220	0
254	20241011	161400	5832074090	9220	9220	9220	9220	0
255	20241011	161300	5832074090	9220	9220	9220	9220	0
256	20241011	161200	5832074090	9220	9220	9220	9220	0
257	20241011	161100	5832074090	9220	9220	9220	9220	0
258	20241011	161000	5832074090	9220	9220	9220	9220	0
259	20241011	160900	5832074090	9220	9220	9220	9220	0
260	20241011	160800	5832074090	9220	9220	9220	9220	0
261	20241011	160700	5832074090	9220	9220	9220	9220	0
262	20241011	160600	5832074090	9220	9220	9220	9220	0
263	20241011	160500	5832074090	9220	9220	9220	9220	0
264	20241011	160400	5832074090	9220	9220	9220	9220	0
265	20241011	160300	5832074090	9220	9220	9220	9220	0
266	20241011	160200	5832074090	9220	9220	9220	9220	0
267	20241011	160100	5832074090	9220	9220	9220	9220	0
268	20241011	160000	5832074090	9220	9220	9220	9220	0
269	20241011	155900	5832074090	9220	9220	9220	9220	0
270	20241011	155800	5832074090	9220	9220	9220	9220	0
271	20241011	155700	5832074090	9220	9220	9220	9220	0
272	20241011	155600	5832074090	9220	9220	9220	9220	28866
273	20241011	155500	5832074090	9220	9220	9220	9220	0
274	20241011	155400	5832074090	9220	9220	9220	9220	0
275	20241011	155300	5832074090	9220	9220	9220	9220	0
276	20241011	155200	5832074090	9220	9220	9220	9220	0
277	20241011	155100	5832074090	9220	9220	9220	9220	0
278	20241011	155000	5832074090	9220	9220	9220	9220	0
279	20241011	154900	5832074090	9220	9220	9220	9220	0
280	20241011	154800	5832074090	9220	9220	9220	9220	0
281	20241011	154700	5832074090	9220	9220	9220	9220	0
282	20241011	154600	5832074090	9220	9220	9220	9220	0
283	20241011	154500	5832074090	9220	9220	9220	9220	0
284	20241011	154400	5832074090	9220	9220	9220	9220	0
285	20241011	154300	5832074090	9220	9220	9220	9220	0
286	20241011	154200	5832074090	9220	9220	9220	9220	0
287	20241011	154100	5832074090	9220	9220	9220	9220	0
288	20241011	154000	5832074090	9220	9220	9220	9220	0
289	20241011	153900	5832074090	9220	9220	9220	9220	0
290	20241011	153800	5832074090	9220	9220	9220	9220	0
291	20241011	153700	5832074090	9220	9220	9220	9220	0
292	20241011	153600	5832074090	9220	9220	9220	9220	0
293	20241011	153500	5832074090	9220	9220	9220	9220	0
294	20241011	153400	5832074090	9220	9220	9220	9220	0
295	20241011	153300	5832074090	9220	9220	9220	9220	0
296	20241011	153200	5832074090	9220	9220	9220	9220	0
297	20241011	153100	5832074090	9220	9220	9220	9220	0
298	20241011	153000	5832074090	9220	9220	9220	9220	28866
299	20241011	152900	5565929570	9240	9240	9240	9240	0
300	20241011	152800	5565929570	9240	9240	9240	9240	0
301	20241011	152700	5565929570	9240	9240	9240	9240	0
302	20241011	152600	5565929570	9240	9240	9240	9240	0
303	20241011	152500	5565929570	9240	9240	9240	9240	0
304	20241011	152400	5565929570	9240	9240	9240	9240	0
305	20241011	152300	5565929570	9240	9240	9240	9240	0
306	20241011	152200	5565929570	9240	9240	9240	9240	0
307	20241011	152100	5565929570	9240	9240	9240	9240	0
308	20241011	152000	5565929570	9240	9240	9240	9240	0
309	20241011	151900	5565929570	9240	9240	9240	9230	1271
310	20241011	151800	5554192150	9240	9260	9260	9240	1359
311	20241011	151700	5541626390	9260	9270	9270	9230	2005
312	20241011	151600	5523063600	9260	9260	9270	9230	3997
313	20241011	151500	5486065990	9250	9260	9260	9250	3431
314	20241011	151400	5454306960	9260	9250	9260	9240	3185
315	20241011	151300	5424817960	9270	9250	9270	9240	3720
316	20241011	151200	5390391570	9250	9250	9250	9240	2661
317	20241011	151100	5365778000	9250	9260	9260	9220	5169
318	20241011	151000	5317963800	9260	9270	9270	9230	3513
319	20241011	150900	5285447640	9270	9250	9270	9230	3645
320	20241011	150800	5251714210	9250	9250	9260	9240	3422
321	20241011	150700	5220069310	9250	9250	9250	9240	2841
322	20241011	150600	5193790230	9250	9240	9250	9240	3569
323	20241011	150500	5160782860	9250	9240	9250	9240	2572
324	20241011	150400	5137007960	9230	9250	9250	9230	4036
325	20241011	150300	5099707010	9250	9220	9250	9220	3255
326	20241011	150200	5069644860	9230	9230	9230	9220	3611
327	20241011	150100	5036337850	9230	9210	9230	9210	8731
328	20241011	150000	4955812060	9220	9220	9220	9200	2955
329	20241011	145900	4928573620	9220	9210	9220	9200	2363
330	20241011	145800	4906801510	9220	9210	9220	9200	1334
331	20241011	145700	4894504780	9220	9210	9220	9200	1336
332	20241011	145600	4882196490	9210	9190	9220	9190	2858
333	20241011	145500	4855872070	9220	9190	9220	9190	7177
334	20241011	145400	4789826810	9200	9200	9200	9190	703
335	20241011	145300	4783360930	9200	9200	9200	9190	789
336	20241011	145200	4776105920	9200	9210	9210	9190	621
337	20241011	145100	4770394340	9190	9210	9210	9190	1259
338	20241011	145000	4758819410	9200	9200	9210	9190	1855
339	20241011	144900	4741751970	9200	9210	9210	9190	1886
340	20241011	144800	4724402710	9200	9200	9210	9190	1736
341	20241011	144700	4708434770	9210	9190	9220	9190	887
342	20241011	144600	4700265340	9200	9200	9210	9190	898
343	20241011	144500	4692008340	9200	9210	9210	9190	965
344	20241011	144400	4683134550	9200	9210	9210	9190	1216
345	20241011	144300	4671945840	9210	9200	9210	9200	464
346	20241011	144200	4667675650	9200	9200	9210	9200	1137
347	20241011	144100	4657210040	9200	9200	9210	9200	431
348	20241011	144000	4653243800	9210	9210	9210	9200	2093
349	20241011	143900	4633984740	9210	9200	9210	9200	6254
350	20241011	143800	4576444540	9210	9200	9210	9200	568
351	20241011	143700	4571217630	9210	9210	9210	9200	705
352	20241011	143600	4564727110	9210	9200	9210	9200	810
353	20241011	143500	4557270170	9200	9200	9210	9200	552
354	20241011	143400	4552190280	9210	9210	9210	9200	1603
355	20241011	143300	4537436250	9200	9200	9210	9200	563
356	20241011	143200	4532254720	9200	9200	9210	9200	320
357	20241011	143100	4529310270	9200	9220	9220	9200	1654
358	20241011	143000	4514076910	9220	9200	9220	9200	1544
359	20241011	142900	4499857410	9210	9210	9220	9200	1677
360	20241011	142800	4484415760	9210	9190	9220	9190	17622
361	20241011	142700	4322005890	9190	9200	9200	9190	389
362	20241011	142600	4318429430	9210	9200	9210	9190	1662
363	20241011	142500	4303146700	9190	9200	9200	9190	455
364	20241011	142400	4298961030	9190	9190	9200	9190	768
365	20241011	142300	4291901610	9200	9190	9200	9190	1372
366	20241011	142200	4279289460	9190	9190	9200	9190	699
367	20241011	142100	4272863450	9190	9200	9200	9190	456
368	20241011	142000	4268672060	9200	9190	9200	9190	1488
369	20241011	141900	4254991690	9190	9200	9200	9190	464
370	20241011	141800	4250726020	9200	9200	9200	9190	804
371	20241011	141700	4243336360	9200	9190	9200	9190	1233
372	20241011	141600	4231997280	9190	9190	9200	9190	577
373	20241011	141500	4226694530	9200	9200	9200	9190	712
374	20241011	141400	4220144470	9200	9210	9220	9200	3924
375	20241011	141300	4184041130	9200	9210	9220	9200	953
376	20241011	141200	4175267950	9210	9200	9220	9200	582
377	20241011	141100	4169908590	9200	9210	9210	9200	769
378	20241011	141000	4162832620	9200	9210	9210	9200	1577
379	20241011	140900	4148311270	9210	9210	9210	9200	824
380	20241011	140800	4140723630	9210	9210	9210	9200	1506
381	20241011	140700	4126855160	9210	9200	9210	9200	3156
382	20241011	140600	4097792860	9200	9200	9210	9190	1243
383	20241011	140500	4086357360	9200	9190	9200	9190	1185
384	20241011	140400	4075457720	9190	9200	9210	9190	741
385	20241011	140300	4068639510	9200	9190	9200	9190	1030
386	20241011	140200	4059170830	9200	9210	9210	9200	284
387	20241011	140100	4056557230	9200	9200	9200	9190	902
388	20241011	140000	4048262690	9200	9210	9210	9190	1181
389	20241011	135900	4037404880	9200	9200	9210	9200	532
390	20241011	135800	4032508490	9190	9190	9200	9190	714
391	20241011	135700	4025945630	9190	9190	9210	9190	819
392	20241011	135600	4018416260	9200	9200	9210	9190	863
393	20241011	135500	4010480670	9190	9200	9200	9190	452
394	20241011	135400	4006325540	9200	9200	9210	9190	1605
395	20241011	135300	3991564020	9190	9190	9200	9190	1010
396	20241011	135200	3982276950	9190	9210	9220	9190	41963
397	20241011	135100	3595899770	9210	9210	9220	9210	2934
398	20241011	135000	3568873740	9220	9210	9220	9210	582
399	20241011	134900	3563511600	9210	9210	9220	9210	1183
400	20241011	134800	3552614490	9220	9210	9220	9210	621
401	20241011	134700	3546890580	9220	9220	9220	9210	779
402	20241011	134600	3539712950	9220	9220	9220	9210	252
403	20241011	134500	3537391180	9210	9210	9220	9210	5838
404	20241011	134400	3483569790	9210	9220	9220	9210	530
405	20241011	134300	3478685090	9210	9220	9220	9210	2155
406	20241011	134200	3458823070	9220	9220	9220	9210	561
407	20241011	134100	3453653220	9220	9220	9220	9210	255
408	20241011	134000	3451303050	9210	9220	9220	9210	380
409	20241011	133900	3447799990	9210	9220	9220	9210	365
410	20241011	133800	3444435770	9220	9220	9230	9210	2353
411	20241011	133700	3422741140	9210	9220	9230	9210	1552
412	20241011	133600	3408436790	9220	9230	9240	9220	2271
413	20241011	133500	3387495720	9240	9240	9240	9220	517
414	20241011	133400	3382719060	9230	9230	9240	9220	1079
415	20241011	133300	3372759410	9220	9230	9230	9220	367
416	20241011	133200	3369372320	9230	9220	9230	9220	667
417	20241011	133100	3363218520	9220	9230	9230	9220	245
418	20241011	133000	3360957460	9230	9220	9230	9220	229
419	20241011	132900	3358843960	9220	9220	9230	9220	721
420	20241011	132800	3352190280	9220	9230	9230	9220	294
421	20241011	132700	3349476970	9230	9220	9230	9220	263
422	20241011	132600	3347049650	9230	9220	9230	9220	419
423	20241011	132500	3343182560	9220	9220	9230	9220	194
424	20241011	132400	3341392180	9220	9220	9230	9220	359
425	20241011	132300	3338078940	9230	9220	9230	9220	235
426	20241011	132200	3335910010	9220	9220	9230	9220	130
427	20241011	132100	3334710250	9230	9220	9230	9220	842
428	20241011	132000	3326939420	9230	9230	9230	9220	193
429	20241011	131900	3325158140	9230	9220	9230	9220	827
430	20241011	131800	3317532420	9210	9210	9220	9210	248
431	20241011	131700	3315246030	9220	9210	9220	9210	1163
432	20241011	131600	3304523470	9210	9220	9220	9210	744
433	20241011	131500	3297664510	9220	9210	9220	9210	175
434	20241011	131400	3296051140	9220	9220	9220	9210	957
435	20241011	131300	3287230270	9220	9210	9220	9210	530
436	20241011	131200	3282343830	9220	9220	9220	9210	1841
437	20241011	131100	3265370120	9220	9220	9220	9210	1059
438	20241011	131000	3255611150	9210	9210	9220	9210	865
439	20241011	130900	3247636180	9220	9210	9220	9210	229
440	20241011	130800	3245524930	9210	9220	9220	9210	560
441	20241011	130700	3240363630	9210	9220	9220	9210	117
442	20241011	130600	3239285230	9220	9210	9220	9210	264
443	20241011	130500	3236851270	9210	9220	9220	9210	1304
444	20241011	130400	3224832400	9220	9220	9220	9210	689
445	20241011	130300	3218483900	9220	9210	9220	9210	907
446	20241011	130200	3210121620	9210	9220	9220	9210	4761
447	20241011	130100	3166226440	9220	9230	9230	9220	483
448	20241011	130000	3161771840	9220	9220	9230	9220	656
449	20241011	125900	3155717300	9230	9220	9230	9220	642
450	20241011	125800	3149797520	9230	9220	9230	9210	729
451	20241011	125700	3143075300	9220	9220	9230	9220	342
452	20241011	125600	3139921980	9230	9220	9230	9220	6081
453	20241011	125500	3083853870	9230	9220	9230	9220	958
454	20241011	125400	3075011540	9230	9230	9230	9230	510
455	20241011	125300	3070304240	9220	9230	9230	9220	490
456	20241011	125200	3065781700	9220	9230	9230	9220	158
457	20241011	125100	3064323370	9230	9230	9230	9220	598
458	20241011	125000	3058803990	9230	9240	9240	9230	2732
459	20241011	124900	3033586260	9240	9230	9240	9230	420
460	20241011	124800	3029705630	9240	9240	9240	9230	218
461	20241011	124700	3027691350	9240	9240	9240	9240	121
462	20241011	124600	3026573310	9240	9240	9240	9230	425
463	20241011	124500	3022646470	9240	9230	9240	9230	2556
464	20241011	124400	2999052660	9230	9230	9230	9220	201
465	20241011	124300	2997197600	9230	9230	9230	9230	645
466	20241011	124200	2991244250	9230	9230	9230	9230	364
467	20241011	124100	2987884530	9220	9220	9230	9220	5485
468	20241011	124000	2937258210	9230	9230	9230	9220	655
469	20241011	123900	2931217060	9230	9230	9230	9220	540
470	20241011	123800	2926233020	9230	9230	9230	9220	547
471	20241011	123700	2921184290	9230	9230	9230	9220	646
472	20241011	123600	2915223030	9220	9230	9230	9220	832
473	20241011	123500	2907547670	9230	9230	9230	9230	237
474	20241011	123400	2905360160	9220	9230	9240	9220	1231
475	20241011	123300	2893997380	9240	9240	9240	9240	488
476	20241011	123200	2889488260	9240	9240	9240	9230	378
477	20241011	123100	2885995710	9240	9240	9240	9240	71
478	20241011	123000	2885339670	9220	9230	9230	9220	4050
479	20241011	122900	2847960070	9230	9230	9230	9230	1051
480	20241011	122800	2838259340	9240	9240	9240	9240	15
481	20241011	122700	2838120740	9230	9240	9240	9230	542
482	20241011	122600	2833112820	9240	9230	9240	9230	434
483	20241011	122500	2829106360	9230	9230	9230	9220	1287
484	20241011	122400	2817227520	9230	9220	9230	9220	499
485	20241011	122300	2812625390	9220	9230	9230	9220	697
486	20241011	122200	2806192310	9230	9230	9230	9230	528
487	20241011	122100	2801318870	9230	9230	9230	9220	301
488	20241011	122000	2798542900	9230	9230	9230	9220	331
489	20241011	121900	2795487940	9230	9230	9230	9220	757
490	20241011	121800	2788503830	9230	9230	9230	9220	95
491	20241011	121700	2787627140	9220	9230	9230	9220	1872
492	20241011	121600	2770354290	9230	9240	9240	9230	213
493	20241011	121500	2768386430	9240	9240	9240	9240	259
494	20241011	121400	2765993270	9230	9240	9240	9230	558
495	20241011	121300	2760840390	9240	9240	9240	9230	225
496	20241011	121200	2758761560	9240	9240	9240	9240	208
497	20241011	121100	2756839640	9230	9230	9240	9230	877
498	20241011	121000	2748740830	9240	9230	9240	9230	296
499	20241011	120900	2746007810	9240	9240	9240	9230	285
500	20241011	120800	2743374580	9240	9240	9240	9220	706
501	20241011	120700	2736857050	9240	9230	9240	9230	2100
502	20241011	120600	2717473150	9240	9240	9240	9230	451
503	20241011	120500	2713306080	9240	9240	9240	9230	236
504	20241011	120400	2711126290	9240	9240	9240	9230	247
505	20241011	120300	2708844460	9240	9240	9240	9240	309
506	20241011	120200	2705989300	9230	9240	9240	9230	443
507	20241011	120100	2701898990	9240	9240	9240	9240	278
508	20241011	120000	2699330270	9240	9220	9240	9220	599
509	20241011	115900	2693797250	9220	9220	9230	9220	236
510	20241011	115800	2691619610	9230	9220	9240	9220	267
511	20241011	115700	2689155100	9230	9240	9240	9230	278
512	20241011	115600	2686588280	9230	9240	9250	9220	510
513	20241011	115500	2681881430	9240	9230	9240	9230	416
514	20241011	115400	2678037810	9230	9240	9240	9230	210
515	20241011	115300	2676098000	9230	9230	9240	9220	434
516	20241011	115200	2672094050	9230	9220	9240	9220	406
517	20241011	115100	2668343530	9220	9230	9240	9220	2551
518	20241011	115000	2644797780	9230	9240	9240	9230	516
519	20241011	114900	2640030660	9240	9240	9240	9230	206
520	20241011	114800	2638127280	9230	9240	9240	9230	575
521	20241011	114700	2632814390	9230	9240	9240	9230	864
522	20241011	114600	2624836470	9240	9240	9240	9230	172
523	20241011	114500	2623247490	9240	9240	9240	9230	199
524	20241011	114400	2621409280	9230	9240	9240	9230	2940
525	20241011	114300	2594244280	9250	9250	9250	9240	215
526	20241011	114200	2592255740	9250	9250	9260	9240	1641
527	20241011	114100	2577085650	9250	9240	9250	9240	96
528	20241011	114000	2576197970	9240	9240	9250	9240	274
529	20241011	113900	2573664670	9250	9240	9250	9240	241
530	20241011	113800	2571437660	9230	9240	9240	9230	257
531	20241011	113700	2569063200	9250	9250	9260	9240	433
532	20241011	113600	2565060240	9230	9250	9250	9230	497
533	20241011	113500	2560470990	9250	9250	9250	9240	421
534	20241011	113400	2556579460	9260	9250	9260	9240	507
535	20241011	113300	2551889180	9240	9240	9250	9240	128
536	20241011	113200	2550705830	9240	9260	9260	9240	708
537	20241011	113100	2544160600	9250	9250	9250	9250	476
538	20241011	113000	2539757600	9250	9250	9250	9240	350
539	20241011	112900	2536520780	9240	9250	9250	9240	298
540	20241011	112800	2533765800	9250	9250	9250	9240	411
541	20241011	112700	2529964110	9250	9250	9260	9250	246
542	20241011	112600	2527687870	9250	9260	9260	9250	1094
543	20241011	112500	2517564720	9250	9260	9260	9250	94
544	20241011	112400	2516694520	9250	9260	9260	9250	126
545	20241011	112300	2515528240	9260	9250	9260	9250	1394
546	20241011	112200	2502628850	9250	9250	9260	9250	306
547	20241011	112100	2499796460	9260	9250	9260	9250	159
548	20241011	112000	2498324380	9260	9260	9270	9260	1407
549	20241011	111900	2485295550	9270	9270	9270	9260	220
550	20241011	111800	2483256510	9260	9280	9280	9260	2562
551	20241011	111700	2459486630	9270	9280	9280	9260	615
552	20241011	111600	2453783080	9270	9280	9280	9270	224
553	20241011	111500	2451705240	9270	9260	9270	9250	247
554	20241011	111400	2449417470	9260	9260	9260	9250	1179
555	20241011	111300	2438500930	9260	9260	9260	9250	279
556	20241011	111200	2435917750	9260	9260	9260	9250	446
557	20241011	111100	2431788330	9260	9260	9260	9250	192
558	20241011	111000	2430010470	9250	9250	9260	9250	614
559	20241011	110900	2424329740	9260	9260	9260	9250	1135
560	20241011	110800	2413819980	9270	9260	9270	9260	136
561	20241011	110700	2412559460	9270	9270	9270	9260	489
562	20241011	110600	2408026740	9270	9260	9270	9260	88
563	20241011	110500	2407211600	9270	9270	9270	9260	216
564	20241011	110400	2405209680	9270	9260	9270	9250	388
565	20241011	110300	2401616900	9260	9250	9260	9250	141
566	20241011	110200	2400311930	9260	9260	9260	9260	792
567	20241011	110100	2392978010	9250	9250	9250	9240	634
568	20241011	110000	2387113810	9250	9240	9250	9240	3588
569	20241011	105900	2353928380	9250	9250	9250	9240	807
570	20241011	105800	2346463980	9250	9250	9250	9240	146
571	20241011	105700	2345113780	9250	9250	9260	9250	573
572	20241011	105600	2339811250	9260	9250	9260	9250	576
573	20241011	105500	2334479550	9260	9270	9280	9250	3648
574	20241011	105400	2300671700	9270	9280	9280	9270	321
575	20241011	105300	2297696010	9270	9240	9270	9240	5625
576	20241011	105200	2245702300	9240	9240	9240	9230	727
577	20241011	105100	2238989450	9230	9240	9240	9230	488
578	20241011	105000	2234480580	9230	9230	9240	9230	158
579	20241011	104900	2233022160	9230	9220	9240	9220	9942
580	20241011	104800	2141261860	9230	9230	9230	9220	450
581	20241011	104700	2137108700	9220	9220	9230	9220	5662
582	20241011	104600	2084853630	9220	9210	9220	9210	2677
583	20241011	104500	2060172080	9220	9220	9220	9210	1373
584	20241011	104400	2047513410	9220	9220	9220	9210	199
585	20241011	104300	2045678700	9220	9210	9220	9210	1248
586	20241011	104200	2034178150	9210	9210	9210	9210	13
587	20241011	104100	2034058420	9210	9210	9220	9210	338
588	20241011	104000	2030942460	9220	9210	9220	9210	1543
589	20241011	103900	2016716310	9210	9210	9220	9210	244
590	20241011	103800	2014468390	9220	9230	9230	9210	260
591	20241011	103700	2012070300	9220	9210	9220	9210	391
592	20241011	103600	2008467370	9210	9210	9220	9210	437
593	20241011	103500	2004440600	9210	9220	9220	9210	1214
594	20241011	103400	1993247580	9210	9210	9220	9210	152
595	20241011	103300	1991846970	9210	9220	9220	9210	827
596	20241011	103200	1984229460	9220	9240	9240	9210	10337
597	20241011	103100	1888927680	9240	9240	9240	9230	2150
598	20241011	103000	1869082480	9230	9240	9240	9230	174
599	20241011	102900	1867475230	9240	9230	9240	9220	910
600	20241011	102800	1859075810	9230	9240	9240	9220	2332
601	20241011	102700	1837544310	9240	9240	9240	9230	1583
602	20241011	102600	1822921850	9230	9240	9240	9230	250
603	20241011	102500	1820612600	9240	9230	9240	9230	1139
604	20241011	102400	1810098300	9230	9230	9240	9230	1129
605	20241011	102300	1799673360	9230	9240	9240	9230	391
606	20241011	102200	1796060580	9230	9230	9240	9220	1551
607	20241011	102100	1781740940	9240	9230	9240	9220	1980
608	20241011	102000	1763459660	9230	9220	9240	9220	4427
609	20241011	101900	1722606820	9230	9240	9240	9230	1014
610	20241011	101800	1713245980	9240	9260	9260	9240	5544
611	20241011	101700	1662008150	9250	9280	9300	9250	1948
612	20241011	101600	1643963580	9280	9330	9330	9280	962
613	20241011	101500	1635027590	9300	9300	9330	9290	165
614	20241011	101400	1633491610	9330	9300	9330	9290	1051
615	20241011	101300	1623691390	9300	9320	9320	9290	584
616	20241011	101200	1618259860	9320	9330	9330	9280	541
617	20241011	101100	1613232350	9300	9310	9330	9300	603
618	20241011	101000	1607618540	9310	9300	9310	9290	2685
619	20241011	100900	1582638310	9300	9330	9330	9300	3219
620	20241011	100800	1552651150	9320	9310	9330	9300	2522
621	20241011	100700	1529161910	9310	9300	9310	9290	3301
622	20241011	100600	1498454810	9290	9300	9300	9290	2030
623	20241011	100500	1479576780	9290	9310	9310	9290	2933
624	20241011	100400	1452289620	9310	9330	9330	9300	10133
625	20241011	100300	1357998150	9330	9330	9330	9320	2552
626	20241011	100200	1334191440	9330	9340	9340	9320	3039
627	20241011	100100	1305834770	9340	9340	9350	9330	2576
628	20241011	100000	1281782160	9330	9330	9340	9320	3125
629	20241011	095900	1252619250	9320	9360	9360	9320	1883
630	20241011	095800	1235012540	9350	9340	9360	9330	3114
631	20241011	095700	1205916220	9340	9350	9350	9330	3587
632	20241011	095600	1172408760	9350	9350	9360	9330	8081
633	20241011	095500	1096888030	9340	9350	9350	9330	2409
634	20241011	095400	1074370670	9330	9340	9350	9320	3516
635	20241011	095300	1041541470	9340	9330	9340	9320	2683
636	20241011	095200	1016499490	9330	9330	9340	9330	2647
637	20241011	095100	991790820	9320	9330	9340	9320	1857
638	20241011	095000	974461550	9330	9330	9340	9330	2923
639	20241011	094900	947186750	9330	9330	9340	9320	2640
640	20241011	094800	922556250	9330	9320	9330	9310	2428
641	20241011	094700	899927680	9320	9310	9320	9310	3309
642	20241011	094600	869114350	9310	9310	9310	9300	4631
643	20241011	094500	826019740	9310	9300	9310	9270	6120
644	20241011	094400	769098180	9300	9310	9320	9300	5159
645	20241011	094300	721098930	9310	9300	9320	9300	3377
646	20241011	094200	689675910	9320	9310	9320	9300	4385
647	20241011	094100	648842090	9310	9300	9310	9280	2172
648	20241011	094000	628638020	9300	9280	9300	9270	1609
649	20241011	093900	613703010	9280	9280	9280	9280	494
650	20241011	093800	609118690	9270	9280	9290	9270	1139
651	20241011	093700	598538220	9270	9280	9290	9270	670
652	20241011	093600	592322580	9270	9270	9280	9270	97
653	20241011	093500	591422750	9270	9280	9290	9270	713
654	20241011	093400	584805770	9290	9290	9290	9290	22
655	20241011	093300	584601390	9290	9270	9290	9250	232
656	20241011	093200	582448100	9250	9290	9290	9250	1880
657	20241011	093100	565021740	9280	9300	9300	9280	1473
658	20241011	093000	551342940	9300	9300	9300	9290	451
659	20241011	092900	547149170	9290	9290	9300	9280	814
660	20241011	092800	539586020	9290	9300	9300	9270	491
661	20241011	092700	535022020	9270	9290	9300	9270	947
662	20241011	092600	526229500	9280	9300	9300	9280	444
663	20241011	092500	522102390	9270	9300	9300	9270	1521
664	20241011	092400	507980790	9290	9300	9300	9290	1281
665	20241011	092300	496077490	9300	9300	9300	9270	1131
666	20241011	092200	485573940	9290	9290	9290	9280	659
667	20241011	092100	479452560	9290	9290	9300	9290	437
668	20241011	092000	475390750	9280	9280	9290	9280	677
669	20241011	091900	469106570	9280	9280	9290	9270	4032
670	20241011	091800	431686360	9280	9270	9280	9270	5248
671	20241011	091700	383013330	9270	9270	9270	9250	3313
672	20241011	091600	352324460	9240	9250	9270	9240	3221
673	20241011	091500	322551790	9250	9260	9270	9250	1575
674	20241011	091400	307971750	9270	9260	9280	9240	2585
675	20241011	091300	284044240	9280	9290	9290	9260	1661
676	20241011	091200	268645550	9290	9310	9310	9270	1328
677	20241011	091100	256313470	9270	9310	9320	9260	2369
678	20241011	091000	234316080	9310	9300	9310	9300	194
679	20241011	090900	232510070	9310	9300	9310	9300	1229
680	20241011	090800	221079590	9300	9280	9310	9280	866
681	20241011	090700	213032390	9280	9280	9280	9280	1
682	20241011	090600	213023110	9290	9290	9300	9260	749
683	20241011	090500	206077440	9260	9270	9290	9260	704
684	20241011	090400	199556950	9270	9290	9300	9260	1504
685	20241011	090300	185607150	9290	9260	9290	9260	1788
686	20241011	090200	169037420	9260	9260	9260	9260	73
687	20241011	090100	168361440	9270	9270	9270	9220	3005
688	20241011	090000	140544720	9280	9250	9280	9240	15183