KissMeData/213500/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	204400	3811580930	9580	9580	9580	9580	5343
3	20241015	204300	3811580930	9580	9580	9580	9580	0
4	20241015	204200	3811580930	9580	9580	9580	9580	0
5	20241015	204100	3811580930	9580	9580	9580	9580	0
6	20241015	204000	3811580930	9580	9580	9580	9580	0
7	20241015	203900	3811580930	9580	9580	9580	9580	0
8	20241015	203800	3811580930	9580	9580	9580	9580	0
9	20241015	203700	3811580930	9580	9580	9580	9580	0
10	20241015	203600	3811580930	9580	9580	9580	9580	0
11	20241015	203500	3811580930	9580	9580	9580	9580	0
12	20241015	203400	3811580930	9580	9580	9580	9580	0
13	20241015	203300	3811580930	9580	9580	9580	9580	0
14	20241015	203200	3811580930	9580	9580	9580	9580	0
15	20241015	203100	3811580930	9580	9580	9580	9580	0
16	20241015	203000	3811580930	9580	9580	9580	9580	0
17	20241015	202900	3811580930	9580	9580	9580	9580	0
18	20241015	202800	3811580930	9580	9580	9580	9580	0
19	20241015	202700	3811580930	9580	9580	9580	9580	0
20	20241015	202600	3811580930	9580	9580	9580	9580	0
21	20241015	202500	3811580930	9580	9580	9580	9580	0
22	20241015	202400	3811580930	9580	9580	9580	9580	0
23	20241015	202300	3811580930	9580	9580	9580	9580	0
24	20241015	202200	3811580930	9580	9580	9580	9580	0
25	20241015	202100	3811580930	9580	9580	9580	9580	0
26	20241015	202000	3811580930	9580	9580	9580	9580	0
27	20241015	201900	3811580930	9580	9580	9580	9580	0
28	20241015	201800	3811580930	9580	9580	9580	9580	0
29	20241015	201700	3811580930	9580	9580	9580	9580	0
30	20241015	201600	3811580930	9580	9580	9580	9580	0
31	20241015	201500	3811580930	9580	9580	9580	9580	0
32	20241015	201400	3811580930	9580	9580	9580	9580	5343
33	20241015	201300	3811580930	9580	9580	9580	9580	0
34	20241015	201200	3811580930	9580	9580	9580	9580	0
35	20241015	201100	3811580930	9580	9580	9580	9580	0
36	20241015	201000	3811580930	9580	9580	9580	9580	0
37	20241015	200900	3811580930	9580	9580	9580	9580	0
38	20241015	200800	3811580930	9580	9580	9580	9580	0
39	20241015	200700	3811580930	9580	9580	9580	9580	0
40	20241015	200600	3811580930	9580	9580	9580	9580	0
41	20241015	200500	3811580930	9580	9580	9580	9580	0
42	20241015	200400	3811580930	9580	9580	9580	9580	0
43	20241015	200300	3811580930	9580	9580	9580	9580	0
44	20241015	200200	3811580930	9580	9580	9580	9580	0
45	20241015	200100	3811580930	9580	9580	9580	9580	0
46	20241015	200000	3811580930	9580	9580	9580	9580	0
47	20241015	195900	3811580930	9580	9580	9580	9580	0
48	20241015	195800	3811580930	9580	9580	9580	9580	0
49	20241015	195700	3811580930	9580	9580	9580	9580	0
50	20241015	195600	3811580930	9580	9580	9580	9580	0
51	20241015	195500	3811580930	9580	9580	9580	9580	0
52	20241015	195400	3811580930	9580	9580	9580	9580	0
53	20241015	195300	3811580930	9580	9580	9580	9580	0
54	20241015	195200	3811580930	9580	9580	9580	9580	0
55	20241015	195100	3811580930	9580	9580	9580	9580	0
56	20241015	195000	3811580930	9580	9580	9580	9580	0
57	20241015	194900	3811580930	9580	9580	9580	9580	0
58	20241015	194800	3811580930	9580	9580	9580	9580	0
59	20241015	194700	3811580930	9580	9580	9580	9580	0
60	20241015	194600	3811580930	9580	9580	9580	9580	0
61	20241015	194500	3811580930	9580	9580	9580	9580	0
62	20241015	194400	3811580930	9580	9580	9580	9580	5343
63	20241015	194300	3811580930	9580	9580	9580	9580	0
64	20241015	194200	3811580930	9580	9580	9580	9580	0
65	20241015	194100	3811580930	9580	9580	9580	9580	0
66	20241015	194000	3811580930	9580	9580	9580	9580	0
67	20241015	193900	3811580930	9580	9580	9580	9580	0
68	20241015	193800	3811580930	9580	9580	9580	9580	0
69	20241015	193700	3811580930	9580	9580	9580	9580	0
70	20241015	193600	3811580930	9580	9580	9580	9580	0
71	20241015	193500	3811580930	9580	9580	9580	9580	0
72	20241015	193400	3811580930	9580	9580	9580	9580	0
73	20241015	193300	3811580930	9580	9580	9580	9580	0
74	20241015	193200	3811580930	9580	9580	9580	9580	0
75	20241015	193100	3811580930	9580	9580	9580	9580	0
76	20241015	193000	3811580930	9580	9580	9580	9580	0
77	20241015	192900	3811580930	9580	9580	9580	9580	0
78	20241015	192800	3811580930	9580	9580	9580	9580	0
79	20241015	192700	3811580930	9580	9580	9580	9580	0
80	20241015	192600	3811580930	9580	9580	9580	9580	0
81	20241015	192500	3811580930	9580	9580	9580	9580	0
82	20241015	192400	3811580930	9580	9580	9580	9580	0
83	20241015	192300	3811580930	9580	9580	9580	9580	0
84	20241015	192200	3811580930	9580	9580	9580	9580	0
85	20241015	192100	3811580930	9580	9580	9580	9580	0
86	20241015	192000	3811580930	9580	9580	9580	9580	0
87	20241015	191900	3811580930	9580	9580	9580	9580	0
88	20241015	191800	3811580930	9580	9580	9580	9580	0
89	20241015	191700	3811580930	9580	9580	9580	9580	0
90	20241015	191600	3811580930	9580	9580	9580	9580	0
91	20241015	191500	3811580930	9580	9580	9580	9580	0
92	20241015	191400	3811580930	9580	9580	9580	9580	5343
93	20241015	191300	3811580930	9580	9580	9580	9580	0
94	20241015	191200	3811580930	9580	9580	9580	9580	0
95	20241015	191100	3811580930	9580	9580	9580	9580	0
96	20241015	191000	3811580930	9580	9580	9580	9580	0
97	20241015	190900	3811580930	9580	9580	9580	9580	0
98	20241015	190800	3811580930	9580	9580	9580	9580	0
99	20241015	190700	3811580930	9580	9580	9580	9580	0
100	20241015	190600	3811580930	9580	9580	9580	9580	0
101	20241015	190500	3811580930	9580	9580	9580	9580	0
102	20241015	190400	3811580930	9580	9580	9580	9580	0
103	20241015	190300	3811580930	9580	9580	9580	9580	0
104	20241015	190200	3811580930	9580	9580	9580	9580	0
105	20241015	190100	3811580930	9580	9580	9580	9580	0
106	20241015	190000	3811580930	9580	9580	9580	9580	0
107	20241015	185900	3811580930	9580	9580	9580	9580	0
108	20241015	185800	3811580930	9580	9580	9580	9580	0
109	20241015	185700	3811580930	9580	9580	9580	9580	0
110	20241015	185600	3811580930	9580	9580	9580	9580	0
111	20241015	185500	3811580930	9580	9580	9580	9580	0
112	20241015	185400	3811580930	9580	9580	9580	9580	0
113	20241015	185300	3811580930	9580	9580	9580	9580	0
114	20241015	185200	3811580930	9580	9580	9580	9580	0
115	20241015	185100	3811580930	9580	9580	9580	9580	0
116	20241015	185000	3811580930	9580	9580	9580	9580	0
117	20241015	184900	3811580930	9580	9580	9580	9580	0
118	20241015	184800	3811580930	9580	9580	9580	9580	0
119	20241015	184700	3811580930	9580	9580	9580	9580	0
120	20241015	184600	3811580930	9580	9580	9580	9580	0
121	20241015	184500	3811580930	9580	9580	9580	9580	0
122	20241015	184400	3811580930	9580	9580	9580	9580	5343
123	20241015	184300	3811580930	9580	9580	9580	9580	0
124	20241015	184200	3811580930	9580	9580	9580	9580	0
125	20241015	184100	3811580930	9580	9580	9580	9580	0
126	20241015	184000	3811580930	9580	9580	9580	9580	0
127	20241015	183900	3811580930	9580	9580	9580	9580	0
128	20241015	183800	3811580930	9580	9580	9580	9580	0
129	20241015	183700	3811580930	9580	9580	9580	9580	0
130	20241015	183600	3811580930	9580	9580	9580	9580	0
131	20241015	183500	3811580930	9580	9580	9580	9580	0
132	20241015	183400	3811580930	9580	9580	9580	9580	0
133	20241015	183300	3811580930	9580	9580	9580	9580	0
134	20241015	183200	3811580930	9580	9580	9580	9580	0
135	20241015	183100	3811580930	9580	9580	9580	9580	0
136	20241015	183000	3811580930	9580	9580	9580	9580	0
137	20241015	182900	3811580930	9580	9580	9580	9580	0
138	20241015	182800	3811580930	9580	9580	9580	9580	0
139	20241015	182700	3811580930	9580	9580	9580	9580	0
140	20241015	182600	3811580930	9580	9580	9580	9580	0
141	20241015	182500	3811580930	9580	9580	9580	9580	0
142	20241015	182400	3811580930	9580	9580	9580	9580	0
143	20241015	182300	3811580930	9580	9580	9580	9580	0
144	20241015	182200	3811580930	9580	9580	9580	9580	0
145	20241015	182100	3811580930	9580	9580	9580	9580	0
146	20241015	182000	3811580930	9580	9580	9580	9580	0
147	20241015	181900	3811580930	9580	9580	9580	9580	0
148	20241015	181800	3811580930	9580	9580	9580	9580	0
149	20241015	181700	3811580930	9580	9580	9580	9580	0
150	20241015	181600	3811580930	9580	9580	9580	9580	0
151	20241015	181500	3811580930	9580	9580	9580	9580	0
152	20241015	181400	3811580930	9580	9580	9580	9580	5343
153	20241015	181300	3811580930	9580	9580	9580	9580	0
154	20241015	181200	3811580930	9580	9580	9580	9580	0
155	20241015	181100	3811580930	9580	9580	9580	9580	0
156	20241015	181000	3811580930	9580	9580	9580	9580	0
157	20241015	180900	3811580930	9580	9580	9580	9580	0
158	20241015	180800	3811580930	9580	9580	9580	9580	0
159	20241015	180700	3811580930	9580	9580	9580	9580	0
160	20241015	180600	3811580930	9580	9580	9580	9580	0
161	20241015	180500	3811580930	9580	9580	9580	9580	0
162	20241015	180400	3811580930	9580	9580	9580	9580	0
163	20241015	180300	3811580930	9580	9580	9580	9580	0
164	20241015	180200	3811580930	9580	9580	9580	9580	0
165	20241015	180100	3811580930	9580	9580	9580	9580	0
166	20241015	180000	3811580930	9580	9580	9580	9580	0
167	20241015	175900	3811580930	9580	9580	9580	9580	0
168	20241015	175800	3811580930	9580	9580	9580	9580	0
169	20241015	175700	3811580930	9580	9580	9580	9580	0
170	20241015	175600	3811580930	9580	9580	9580	9580	0
171	20241015	175500	3811580930	9580	9580	9580	9580	0
172	20241015	175400	3811580930	9580	9580	9580	9580	0
173	20241015	175300	3811580930	9580	9580	9580	9580	0
174	20241015	175200	3811580930	9580	9580	9580	9580	0
175	20241015	175100	3811580930	9580	9580	9580	9580	0
176	20241015	175000	3811580930	9580	9580	9580	9580	0
177	20241015	174900	3811580930	9580	9580	9580	9580	0
178	20241015	174800	3811580930	9580	9580	9580	9580	0
179	20241015	174700	3811580930	9580	9580	9580	9580	0
180	20241015	174600	3811580930	9580	9580	9580	9580	0
181	20241015	174500	3811580930	9580	9580	9580	9580	0
182	20241015	174400	3811580930	9580	9580	9580	9580	5343
183	20241015	174300	3811580930	9580	9580	9580	9580	0
184	20241015	174200	3811580930	9580	9580	9580	9580	0
185	20241015	174100	3811580930	9580	9580	9580	9580	0
186	20241015	174000	3811580930	9580	9580	9580	9580	0
187	20241015	173900	3811580930	9580	9580	9580	9580	0
188	20241015	173800	3811580930	9580	9580	9580	9580	0
189	20241015	173700	3811580930	9580	9580	9580	9580	0
190	20241015	173600	3811580930	9580	9580	9580	9580	0
191	20241015	173500	3811580930	9580	9580	9580	9580	0
192	20241015	173400	3811580930	9580	9580	9580	9580	0
193	20241015	173300	3811580930	9580	9580	9580	9580	0
194	20241015	173200	3811580930	9580	9580	9580	9580	0
195	20241015	173100	3811580930	9580	9580	9580	9580	0
196	20241015	173000	3811580930	9580	9580	9580	9580	0
197	20241015	172900	3811580930	9580	9580	9580	9580	0
198	20241015	172800	3811580930	9580	9580	9580	9580	0
199	20241015	172700	3811580930	9580	9580	9580	9580	0
200	20241015	172600	3811580930	9580	9580	9580	9580	0
201	20241015	172500	3811580930	9580	9580	9580	9580	0
202	20241015	172400	3811580930	9580	9580	9580	9580	0
203	20241015	172300	3811580930	9580	9580	9580	9580	0
204	20241015	172200	3811580930	9580	9580	9580	9580	0
205	20241015	172100	3811580930	9580	9580	9580	9580	0
206	20241015	172000	3811580930	9580	9580	9580	9580	0
207	20241015	171900	3811580930	9580	9580	9580	9580	0
208	20241015	171800	3811580930	9580	9580	9580	9580	0
209	20241015	171700	3811580930	9580	9580	9580	9580	0
210	20241015	171600	3811580930	9580	9580	9580	9580	0
211	20241015	171500	3811580930	9580	9580	9580	9580	0
212	20241015	171400	3811580930	9580	9580	9580	9580	5343
213	20241015	171300	3811580930	9580	9580	9580	9580	0
214	20241015	171200	3811580930	9580	9580	9580	9580	0
215	20241015	171100	3811580930	9580	9580	9580	9580	0
216	20241015	171000	3811580930	9580	9580	9580	9580	0
217	20241015	170900	3811580930	9580	9580	9580	9580	0
218	20241015	170800	3811580930	9580	9580	9580	9580	0
219	20241015	170700	3811580930	9580	9580	9580	9580	0
220	20241015	170600	3811580930	9580	9580	9580	9580	0
221	20241015	170500	3811580930	9580	9580	9580	9580	0
222	20241015	170400	3811580930	9580	9580	9580	9580	0
223	20241015	170300	3811580930	9580	9580	9580	9580	0
224	20241015	170200	3811580930	9580	9580	9580	9580	0
225	20241015	170100	3811580930	9580	9580	9580	9580	0
226	20241015	170000	3811580930	9580	9580	9580	9580	0
227	20241015	165900	3811580930	9580	9580	9580	9580	0
228	20241015	165800	3811580930	9580	9580	9580	9580	0
229	20241015	165700	3811580930	9580	9580	9580	9580	0
230	20241015	165600	3811580930	9580	9580	9580	9580	0
231	20241015	165500	3811580930	9580	9580	9580	9580	0
232	20241015	165400	3811580930	9580	9580	9580	9580	0
233	20241015	165300	3811580930	9580	9580	9580	9580	0
234	20241015	165200	3811580930	9580	9580	9580	9580	0
235	20241015	165100	3811580930	9580	9580	9580	9580	0
236	20241015	165000	3811580930	9580	9580	9580	9580	0
237	20241015	164900	3811580930	9580	9580	9580	9580	0
238	20241015	164800	3811580930	9580	9580	9580	9580	0
239	20241015	164700	3811580930	9580	9580	9580	9580	0
240	20241015	164600	3811580930	9580	9580	9580	9580	0
241	20241015	164500	3811580930	9580	9580	9580	9580	0
242	20241015	164400	3811580930	9580	9580	9580	9580	5343
243	20241015	164300	3811580930	9580	9580	9580	9580	0
244	20241015	164200	3811580930	9580	9580	9580	9580	0
245	20241015	164100	3811580930	9580	9580	9580	9580	0
246	20241015	164000	3811580930	9580	9580	9580	9580	0
247	20241015	163900	3811580930	9580	9580	9580	9580	0
248	20241015	163800	3811580930	9580	9580	9580	9580	0
249	20241015	163700	3811580930	9580	9580	9580	9580	0
250	20241015	163600	3811580930	9580	9580	9580	9580	0
251	20241015	163500	3811580930	9580	9580	9580	9580	0
252	20241015	163400	3811580930	9580	9580	9580	9580	0
253	20241015	163300	3811580930	9580	9580	9580	9580	0
254	20241015	163200	3811580930	9580	9580	9580	9580	0
255	20241015	163100	3811580930	9580	9580	9580	9580	0
256	20241015	163000	3811580930	9580	9580	9580	9580	0
257	20241015	162900	3811580930	9580	9580	9580	9580	0
258	20241015	162800	3811580930	9580	9580	9580	9580	0
259	20241015	162700	3811580930	9580	9580	9580	9580	0
260	20241015	162600	3811580930	9580	9580	9580	9580	0
261	20241015	162500	3811580930	9580	9580	9580	9580	0
262	20241015	162400	3811580930	9580	9580	9580	9580	0
263	20241015	162300	3811580930	9580	9580	9580	9580	0
264	20241015	162200	3811580930	9580	9580	9580	9580	0
265	20241015	162100	3811580930	9580	9580	9580	9580	0
266	20241015	162000	3811580930	9580	9580	9580	9580	0
267	20241015	161900	3811580930	9580	9580	9580	9580	0
268	20241015	161800	3811580930	9580	9580	9580	9580	0
269	20241015	161700	3811580930	9580	9580	9580	9580	0
270	20241015	161600	3811580930	9580	9580	9580	9580	0
271	20241015	161500	3811580930	9580	9580	9580	9580	0
272	20241015	161400	3811580930	9580	9580	9580	9580	5343
273	20241015	161300	3811580930	9580	9580	9580	9580	0
274	20241015	161200	3811580930	9580	9580	9580	9580	0
275	20241015	161100	3811580930	9580	9580	9580	9580	0
276	20241015	161000	3811580930	9580	9580	9580	9580	0
277	20241015	160900	3811580930	9580	9580	9580	9580	0
278	20241015	160800	3811580930	9580	9580	9580	9580	0
279	20241015	160700	3811580930	9580	9580	9580	9580	0
280	20241015	160600	3811580930	9580	9580	9580	9580	0
281	20241015	160500	3811580930	9580	9580	9580	9580	0
282	20241015	160400	3811580930	9580	9580	9580	9580	0
283	20241015	160300	3811580930	9580	9580	9580	9580	0
284	20241015	160200	3811580930	9580	9580	9580	9580	0
285	20241015	160100	3811580930	9580	9580	9580	9580	0
286	20241015	160000	3811580930	9580	9580	9580	9580	0
287	20241015	155900	3811580930	9580	9580	9580	9580	0
288	20241015	155800	3811580930	9580	9580	9580	9580	0
289	20241015	155700	3811580930	9580	9580	9580	9580	0
290	20241015	155600	3811580930	9580	9580	9580	9580	0
291	20241015	155500	3811580930	9580	9580	9580	9580	0
292	20241015	155400	3811580930	9580	9580	9580	9580	0
293	20241015	155300	3811580930	9580	9580	9580	9580	0
294	20241015	155200	3811580930	9580	9580	9580	9580	0
295	20241015	155100	3811580930	9580	9580	9580	9580	0
296	20241015	155000	3811580930	9580	9580	9580	9580	0
297	20241015	154900	3811580930	9580	9580	9580	9580	0
298	20241015	154800	3811580930	9580	9580	9580	9580	0
299	20241015	154700	3811580930	9580	9580	9580	9580	0
300	20241015	154600	3811580930	9580	9580	9580	9580	0
301	20241015	154500	3811580930	9580	9580	9580	9580	0
302	20241015	154400	3811580930	9580	9580	9580	9580	5343
303	20241015	154300	3811580930	9580	9580	9580	9580	0
304	20241015	154200	3811580930	9580	9580	9580	9580	0
305	20241015	154100	3811580930	9580	9580	9580	9580	0
306	20241015	154000	3811580930	9580	9580	9580	9580	0
307	20241015	153900	3811580930	9580	9580	9580	9580	0
308	20241015	153800	3811580930	9580	9580	9580	9580	0
309	20241015	153700	3811580930	9580	9580	9580	9580	0
310	20241015	153600	3811580930	9580	9580	9580	9580	0
311	20241015	153500	3811580930	9580	9580	9580	9580	0
312	20241015	153400	3811580930	9580	9580	9580	9580	0
313	20241015	153300	3811580930	9580	9580	9580	9580	0
314	20241015	153200	3811580930	9580	9580	9580	9580	0
315	20241015	153100	3811580930	9580	9580	9580	9580	0
316	20241015	153000	3811580930	9580	9580	9580	9580	5343
317	20241015	152900	3760394990	9610	9610	9610	9610	0
318	20241015	152800	3760394990	9610	9610	9610	9610	0
319	20241015	152700	3760394990	9610	9610	9610	9610	0
320	20241015	152600	3760394990	9610	9610	9610	9610	0
321	20241015	152500	3760394990	9610	9610	9610	9610	0
322	20241015	152400	3760394990	9610	9610	9610	9610	0
323	20241015	152300	3760394990	9610	9610	9610	9610	0
324	20241015	152200	3760394990	9610	9610	9610	9610	0
325	20241015	152100	3760394990	9610	9610	9610	9610	0
326	20241015	152000	3760394990	9610	9610	9610	9610	0
327	20241015	151900	3760394990	9610	9610	9610	9590	2612
328	20241015	151800	3735327100	9600	9600	9610	9600	696
329	20241015	151700	3728644430	9610	9610	9610	9610	9
330	20241015	151600	3728557940	9610	9600	9610	9600	78
331	20241015	151500	3727809120	9600	9610	9610	9600	1066
332	20241015	151400	3717575490	9610	9610	9610	9600	33
333	20241015	151300	3717258570	9610	9610	9610	9610	6
334	20241015	151200	3717200910	9610	9600	9620	9600	107
335	20241015	151100	3716173090	9600	9590	9600	9590	682
336	20241015	151000	3709626530	9600	9600	9600	9600	295
337	20241015	150900	3706794530	9600	9610	9610	9600	2113
338	20241015	150800	3686508370	9610	9610	9610	9610	214
339	20241015	150700	3684451830	9610	9610	9610	9600	285
340	20241015	150600	3681713130	9610	9610	9620	9610	78
341	20241015	150500	3680963530	9620	9620	9620	9600	4951
342	20241015	150400	3633418070	9620	9630	9630	9620	210
343	20241015	150300	3631397780	9640	9640	9640	9630	104
344	20241015	150200	3630395230	9630	9640	9640	9630	5
345	20241015	150100	3630347060	9620	9630	9640	9620	87
346	20241015	150000	3629509240	9640	9630	9640	9630	3
347	20241015	145900	3629480330	9640	9620	9640	9620	60
348	20241015	145800	3628902990	9640	9640	9640	9630	3
349	20241015	145700	3628874080	9640	9630	9640	9620	52
350	20241015	145600	3628373470	9630	9630	9630	9630	19
351	20241015	145500	3628190500	9630	9640	9640	9630	140
352	20241015	145400	3626841670	9640	9650	9650	9630	1006
353	20241015	145300	3617153820	9650	9640	9650	9640	241
354	20241015	145200	3614830560	9640	9640	9640	9640	6
355	20241015	145100	3614772720	9640	9640	9640	9640	296
356	20241015	145000	3611919280	9650	9630	9650	9630	150
357	20241015	144900	3610473230	9630	9640	9640	9630	1931
358	20241015	144800	3591860420	9640	9640	9640	9630	398
359	20241015	144700	3588026800	9630	9630	9640	9630	154
360	20241015	144600	3586543770	9630	9630	9640	9630	215
361	20241015	144500	3584473250	9640	9640	9650	9630	69
362	20241015	144400	3583808060	9640	9630	9640	9620	36
363	20241015	144300	3583461380	9630	9640	9640	9630	110
364	20241015	144200	3582402060	9640	9640	9640	9620	4
365	20241015	144100	3582363520	9640	9640	9640	9630	4
366	20241015	144000	3582324980	9640	9640	9640	9640	15
367	20241015	143900	3582180380	9640	9620	9640	9610	203
368	20241015	143800	3580226860	9630	9640	9640	9630	6
369	20241015	143700	3580169050	9640	9630	9640	9620	106
370	20241015	143600	3579149240	9630	9630	9650	9620	1192
371	20241015	143500	3567673200	9640	9640	9640	9640	131
372	20241015	143400	3566410360	9640	9640	9650	9630	86
373	20241015	143300	3565581340	9640	9630	9640	9630	162
374	20241015	143200	3564021260	9630	9630	9630	9630	4
375	20241015	143100	3563982740	9630	9630	9630	9630	22
376	20241015	143000	3563770880	9640	9640	9640	9630	28
377	20241015	142900	3563501080	9640	9640	9640	9630	4
378	20241015	142800	3563462530	9630	9650	9650	9630	104
379	20241015	142700	3562460910	9640	9640	9650	9640	5
380	20241015	142600	3562412690	9650	9650	9650	9640	23
381	20241015	142500	3562190940	9640	9650	9650	9640	87
382	20241015	142400	3561351850	9660	9660	9660	9660	46
383	20241015	142300	3560907490	9650	9660	9660	9650	6
384	20241015	142200	3560849540	9650	9660	9660	9650	17
385	20241015	142100	3560685470	9660	9650	9660	9650	96
386	20241015	142000	3559758160	9650	9650	9650	9650	3
387	20241015	141900	3559729210	9650	9640	9660	9640	35
388	20241015	141800	3559391760	9640	9630	9640	9630	365
389	20241015	141700	3555876380	9630	9630	9630	9630	17
390	20241015	141600	3555712670	9630	9630	9630	9620	842
391	20241015	141500	3547604510	9620	9620	9630	9620	615
392	20241015	141400	3541688080	9630	9630	9630	9620	104
393	20241015	141300	3540687560	9630	9640	9640	9630	440
394	20241015	141200	3536450340	9640	9640	9640	9640	90
395	20241015	141100	3535582740	9650	9650	9650	9630	223
396	20241015	141000	3533433200	9640	9650	9650	9640	8
397	20241015	140900	3533356050	9650	9660	9660	9650	16
398	20241015	140800	3533201600	9660	9670	9670	9660	9
399	20241015	140700	3533114610	9670	9680	9680	9670	6
400	20241015	140600	3533056560	9660	9680	9680	9650	59
401	20241015	140500	3532486150	9680	9680	9680	9660	5
402	20241015	140400	3532437780	9680	9670	9680	9670	4
403	20241015	140300	3532399070	9680	9680	9680	9680	282
404	20241015	140200	3529669310	9680	9680	9690	9680	861
405	20241015	140100	3521334810	9670	9660	9680	9650	504
406	20241015	140000	3516465710	9650	9650	9660	9650	103
407	20241015	135900	3515471750	9660	9660	9660	9660	3
408	20241015	135800	3515442770	9660	9640	9660	9630	377
409	20241015	135700	3511804990	9650	9650	9650	9630	90
410	20241015	135600	3510936530	9650	9640	9650	9640	142
411	20241015	135500	3509567630	9640	9640	9640	9640	4
412	20241015	135400	3509529070	9640	9640	9640	9620	9
413	20241015	135300	3509442420	9640	9640	9640	9640	6
414	20241015	135200	3509384580	9640	9640	9640	9620	153
415	20241015	135100	3507912080	9630	9650	9650	9630	23
416	20241015	135000	3507690490	9640	9650	9650	9640	12
417	20241015	134900	3507574700	9650	9650	9650	9650	3
418	20241015	134800	3507545750	9630	9650	9660	9630	152
419	20241015	134700	3506081720	9650	9660	9660	9630	47
420	20241015	134600	3505628900	9660	9650	9660	9650	89
421	20241015	134500	3504770010	9660	9660	9660	9650	142
422	20241015	134400	3503399680	9660	9650	9660	9650	3
423	20241015	134300	3503370710	9660	9640	9660	9640	165
424	20241015	134200	3501780060	9640	9630	9640	9630	778
425	20241015	134100	3494282900	9630	9630	9630	9630	525
426	20241015	134000	3489227150	9630	9630	9630	9630	2
427	20241015	133900	3489207890	9630	9620	9630	9620	92
428	20241015	133800	3488322800	9630	9630	9630	9620	91
429	20241015	133700	3487446820	9630	9640	9640	9630	247
430	20241015	133600	3485068160	9640	9640	9640	9640	3
431	20241015	133500	3485039240	9630	9640	9640	9630	3
432	20241015	133400	3485010330	9630	9640	9640	9630	210
433	20241015	133300	3482986930	9640	9640	9640	9640	4
434	20241015	133200	3482948370	9640	9640	9640	9640	17
435	20241015	133100	3482784490	9640	9630	9640	9630	33
436	20241015	133000	3482466670	9620	9620	9630	9620	572
437	20241015	132900	3476960210	9630	9630	9630	9630	4
438	20241015	132800	3476921690	9630	9620	9630	9610	88
439	20241015	132700	3476075130	9620	9620	9620	9610	178
440	20241015	132600	3474364420	9620	9610	9620	9610	42
441	20241015	132500	3473960780	9610	9620	9620	9610	21
442	20241015	132400	3473758920	9610	9620	9620	9610	676
443	20241015	132300	3467262530	9620	9620	9620	9620	5
444	20241015	132200	3467214430	9620	9620	9620	9610	126
445	20241015	132100	3466003540	9620	9610	9620	9610	476
446	20241015	132000	3461429150	9610	9620	9620	9610	1005
447	20241015	131900	3451771050	9620	9620	9620	9610	60
448	20241015	131800	3451194230	9620	9620	9620	9620	132
449	20241015	131700	3449924390	9620	9620	9620	9620	129
450	20241015	131600	3448683410	9620	9620	9620	9610	88
451	20241015	131500	3447836900	9640	9630	9640	9630	45
452	20241015	131400	3447403540	9640	9640	9640	9640	2
453	20241015	131300	3447384260	9620	9620	9620	9620	67
454	20241015	131200	3446739720	9630	9630	9630	9630	55
455	20241015	131100	3446210070	9630	9630	9630	9630	1
456	20241015	131000	3446200440	9610	9610	9640	9600	1506
457	20241015	130900	3431723200	9610	9660	9660	9600	9825
458	20241015	130800	3337219210	9670	9670	9680	9670	59
459	20241015	130700	3336648670	9660	9670	9670	9660	76
460	20241015	130600	3335913790	9680	9650	9680	9650	127
461	20241015	130500	3334687880	9650	9650	9650	9650	2
462	20241015	130400	3334668580	9660	9670	9670	9660	957
463	20241015	130300	3325422420	9680	9680	9680	9680	3
464	20241015	130200	3325393380	9680	9680	9680	9680	40
465	20241015	130100	3325006180	9690	9680	9700	9680	568
466	20241015	130000	3319501530	9680	9670	9680	9670	16
467	20241015	125900	3319346730	9680	9680	9680	9680	0
468	20241015	125800	3319346730	9680	9680	9680	9680	1
469	20241015	125700	3319337050	9680	9690	9690	9680	51
470	20241015	125600	3318843360	9680	9700	9700	9670	44
471	20241015	125500	3318417490	9700	9680	9700	9680	55
472	20241015	125400	3317884460	9690	9670	9690	9670	752
473	20241015	125300	3310605190	9680	9670	9680	9670	18
474	20241015	125200	3310430980	9680	9670	9680	9670	4
475	20241015	125100	3310392290	9670	9670	9680	9670	21
476	20241015	125000	3310189210	9670	9680	9680	9660	54
477	20241015	124900	3309667370	9680	9680	9680	9680	137
478	20241015	124800	3308341210	9680	9680	9680	9680	1
479	20241015	124700	3308331530	9670	9670	9670	9670	3
480	20241015	124600	3308302520	9670	9670	9670	9670	583
481	20241015	124500	3302664910	9670	9680	9680	9670	12
482	20241015	124400	3302548770	9680	9680	9680	9680	0
483	20241015	124300	3302548770	9680	9690	9690	9680	256
484	20241015	124200	3300069170	9680	9680	9690	9680	4
485	20241015	124100	3300030440	9690	9680	9690	9680	185
486	20241015	124000	3298239600	9680	9670	9680	9670	14
487	20241015	123900	3298104200	9670	9660	9680	9660	1969
488	20241015	123800	3279067520	9650	9650	9650	9650	1
489	20241015	123700	3279057870	9660	9660	9660	9660	4
490	20241015	123600	3279019230	9660	9660	9660	9660	16
491	20241015	123500	3278864670	9660	9650	9660	9650	109
492	20241015	123400	3277812810	9650	9650	9650	9650	1
493	20241015	123300	3277803160	9640	9640	9640	9640	760
494	20241015	123200	3270476760	9630	9640	9640	9630	64
495	20241015	123100	3269860430	9640	9640	9640	9640	121
496	20241015	123000	3268693990	9640	9630	9640	9630	659
497	20241015	122900	3262347520	9630	9630	9630	9630	5
498	20241015	122800	3262299370	9630	9630	9630	9630	40
499	20241015	122700	3261914170	9630	9630	9630	9620	43
500	20241015	122600	3261500370	9620	9620	9620	9620	0
501	20241015	122500	3261500370	9620	9630	9630	9620	8
502	20241015	122400	3261423350	9630	9630	9630	9630	18
503	20241015	122300	3261250010	9620	9630	9630	9620	11
504	20241015	122200	3261144090	9630	9630	9630	9630	63
505	20241015	122100	3260537400	9620	9630	9630	9620	295
506	20241015	122000	3257698280	9630	9640	9640	9630	75
507	20241015	121900	3256975860	9630	9630	9630	9630	1
508	20241015	121800	3256966230	9640	9640	9640	9640	131
509	20241015	121700	3255703390	9660	9660	9660	9660	0
510	20241015	121600	3255703390	9660	9660	9660	9660	1
511	20241015	121500	3255693730	9660	9650	9660	9650	307
512	20241015	121400	3252731150	9640	9640	9640	9640	51
513	20241015	121300	3252239510	9650	9640	9650	9640	114
514	20241015	121200	3251139630	9650	9650	9650	9650	0
515	20241015	121100	3251139630	9650	9650	9650	9630	552
516	20241015	121000	3245823780	9650	9640	9650	9640	399
517	20241015	120900	3241975680	9640	9640	9640	9640	1
518	20241015	120800	3241966040	9630	9630	9630	9630	14
519	20241015	120700	3241831220	9630	9630	9630	9630	0
520	20241015	120600	3241831220	9630	9630	9630	9630	2
521	20241015	120500	3241811960	9620	9640	9650	9620	439
522	20241015	120400	3237580040	9650	9630	9650	9630	71
523	20241015	120300	3236896290	9620	9620	9620	9620	4
524	20241015	120200	3236857810	9620	9610	9620	9610	129
525	20241015	120100	3235618110	9620	9620	9620	9620	12
526	20241015	120000	3235502670	9620	9620	9620	9620	34
527	20241015	115900	3235175590	9610	9610	9630	9610	14
528	20241015	115800	3235041030	9610	9630	9630	9610	14
529	20241015	115700	3234906450	9620	9620	9620	9610	1107
530	20241015	115600	3224265860	9610	9610	9610	9610	11
531	20241015	115500	3224160150	9620	9620	9620	9610	105
532	20241015	115400	3223150110	9620	9620	9620	9620	437
533	20241015	115300	3218946170	9620	9610	9640	9610	871
534	20241015	115200	3210575340	9610	9620	9620	9610	1195
535	20241015	115100	3199079550	9620	9620	9620	9620	21
536	20241015	115000	3198877530	9630	9630	9630	9630	11
537	20241015	114900	3198771600	9640	9640	9640	9640	2
538	20241015	114800	3198752320	9620	9630	9630	9620	30
539	20241015	114700	3198463710	9620	9620	9620	9620	19
540	20241015	114600	3198280930	9620	9620	9620	9620	116
541	20241015	114500	3197165010	9620	9620	9620	9620	41
542	20241015	114400	3196770590	9620	9640	9640	9620	31
543	20241015	114300	3196472330	9640	9640	9640	9640	1
544	20241015	114200	3196462690	9620	9620	9620	9620	571
545	20241015	114100	3190969670	9640	9640	9640	9610	4072
546	20241015	114000	3151762850	9640	9640	9640	9640	0
547	20241015	113900	3151762850	9640	9650	9650	9640	401
548	20241015	113800	3147897200	9650	9650	9650	9650	1
549	20241015	113700	3147887550	9640	9640	9640	9640	1
550	20241015	113600	3147877910	9640	9640	9640	9640	417
551	20241015	113500	3143858030	9640	9640	9640	9640	75
552	20241015	113400	3143135030	9640	9640	9640	9640	0
553	20241015	113300	3143135030	9640	9640	9640	9640	310
554	20241015	113200	3140146630	9640	9640	9640	9640	216
555	20241015	113100	3138064390	9640	9640	9640	9640	1201
556	20241015	113000	3126486750	9640	9640	9640	9640	1
557	20241015	112900	3126477110	9640	9640	9640	9640	0
558	20241015	112800	3126477110	9640	9640	9640	9640	434
559	20241015	112700	3122293350	9640	9640	9650	9640	121
560	20241015	112600	3121126210	9650	9650	9650	9650	68
561	20241015	112500	3120470010	9650	9640	9650	9630	164
562	20241015	112400	3118888210	9640	9640	9640	9640	387
563	20241015	112300	3115157530	9640	9640	9640	9640	0
564	20241015	112200	3115157530	9640	9640	9640	9640	10
565	20241015	112100	3115061130	9640	9640	9640	9640	1
566	20241015	112000	3115051490	9640	9640	9640	9640	244
567	20241015	111900	3112699330	9640	9640	9640	9640	60
568	20241015	111800	3112120930	9640	9650	9670	9640	14
569	20241015	111700	3111985810	9650	9650	9650	9650	113
570	20241015	111600	3110895360	9640	9640	9640	9640	65
571	20241015	111500	3110268760	9640	9630	9640	9630	102
572	20241015	111400	3109285490	9630	9630	9630	9630	0
573	20241015	111300	3109285490	9630	9630	9630	9630	282
574	20241015	111200	3106569830	9640	9640	9640	9640	18
575	20241015	111100	3106396310	9650	9640	9660	9640	52
576	20241015	111000	3105894950	9630	9640	9640	9630	198
577	20241015	110900	3103988060	9650	9650	9660	9650	105
578	20241015	110800	3102974800	9650	9640	9660	9640	73
579	20241015	110700	3102270870	9640	9640	9640	9640	1
580	20241015	110600	3102261230	9640	9640	9640	9640	13
581	20241015	110500	3102135910	9650	9640	9650	9640	55
582	20241015	110400	3101605700	9640	9650	9650	9640	86
583	20241015	110300	3100776000	9650	9660	9660	9650	2
584	20241015	110200	3100756690	9660	9650	9660	9650	143
585	20241015	110100	3099376230	9650	9660	9660	9650	38
586	20241015	110000	3099009420	9660	9640	9660	9640	101
587	20241015	105900	3098035580	9640	9630	9640	9610	425
588	20241015	105800	3093947110	9600	9630	9640	9600	2747
589	20241015	105700	3067537380	9630	9630	9640	9630	269
590	20241015	105600	3064946410	9640	9640	9660	9610	1226
591	20241015	105500	3053147540	9640	9640	9640	9630	13
592	20241015	105400	3053022320	9650	9650	9660	9650	105
593	20241015	105300	3052009050	9650	9670	9670	9650	33
594	20241015	105200	3051690580	9650	9640	9670	9640	814
595	20241015	105100	3043837110	9640	9620	9640	9620	1077
596	20241015	105000	3033476260	9620	9620	9620	9600	1472
597	20241015	104900	3019334880	9620	9650	9650	9600	9022
598	20241015	104800	2932560660	9660	9670	9670	9660	52
599	20241015	104700	2932058320	9650	9670	9670	9650	51
600	20241015	104600	2931566150	9650	9660	9660	9650	1122
601	20241015	104500	2920731080	9660	9680	9680	9660	119
602	20241015	104400	2919580400	9680	9660	9680	9660	326
603	20241015	104300	2916428140	9660	9650	9660	9650	1544
604	20241015	104200	2901522910	9660	9660	9660	9650	1764
605	20241015	104100	2884484180	9670	9670	9670	9660	887
606	20241015	104000	2875913320	9670	9680	9680	9670	2896
607	20241015	103900	2847899820	9680	9690	9690	9680	524
608	20241015	103800	2842827380	9680	9680	9690	9680	65
609	20241015	103700	2842198130	9680	9690	9690	9680	377
610	20241015	103600	2838546640	9700	9700	9700	9700	111
611	20241015	103500	2837469940	9700	9700	9700	9690	740
612	20241015	103400	2830292370	9680	9680	9680	9680	30
613	20241015	103300	2830001970	9700	9680	9700	9680	15
614	20241015	103200	2829856490	9700	9700	9700	9680	502
615	20241015	103100	2824993710	9690	9700	9700	9690	91
616	20241015	103000	2824111850	9690	9700	9700	9690	25
617	20241015	102900	2823869450	9690	9690	9690	9690	12
618	20241015	102800	2823753170	9690	9690	9690	9690	0
619	20241015	102700	2823753170	9690	9690	9690	9690	0
620	20241015	102600	2823753170	9690	9690	9690	9690	54
621	20241015	102500	2823229910	9690	9700	9700	9690	76
622	20241015	102400	2822492730	9690	9700	9700	9690	38
623	20241015	102300	2822124500	9700	9700	9700	9700	66
624	20241015	102200	2821484300	9700	9700	9700	9690	50
625	20241015	102100	2820999630	9690	9690	9690	9680	281
626	20241015	102000	2818277860	9690	9690	9690	9690	348
627	20241015	101900	2814905740	9690	9680	9690	9680	1166
628	20241015	101800	2803609660	9690	9700	9700	9680	94
629	20241015	101700	2802699420	9700	9690	9700	9690	309
630	20241015	101600	2799704100	9690	9690	9690	9690	133
631	20241015	101500	2798415330	9690	9670	9690	9670	740
632	20241015	101400	2791254500	9680	9680	9680	9670	647
633	20241015	101300	2784997870	9670	9660	9680	9660	1019
634	20241015	101200	2775147420	9660	9700	9700	9650	4717
635	20241015	101100	2729520660	9700	9720	9720	9700	1281
636	20241015	101000	2717091710	9720	9700	9720	9700	205
637	20241015	100900	2715100660	9700	9710	9720	9700	2841
638	20241015	100800	2687531670	9710	9720	9720	9710	1298
639	20241015	100700	2674916320	9730	9730	9730	9720	79
640	20241015	100600	2674148400	9730	9730	9730	9730	262
641	20241015	100500	2671599140	9730	9730	9730	9720	153
642	20241015	100400	2670110860	9730	9730	9730	9720	73
643	20241015	100300	2669400580	9740	9730	9740	9720	841
644	20241015	100200	2661213710	9730	9710	9730	9710	246
645	20241015	100100	2658822980	9720	9730	9740	9710	940
646	20241015	100000	2649691410	9720	9720	9720	9710	981
647	20241015	095900	2640159990	9720	9730	9740	9710	3632
648	20241015	095800	2604855210	9740	9730	9740	9730	462
649	20241015	095700	2600359320	9740	9750	9750	9730	215
650	20241015	095600	2598265210	9750	9750	9750	9730	1027
651	20241015	095500	2588255290	9750	9740	9750	9740	985
652	20241015	095400	2578661290	9740	9750	9750	9740	574
653	20241015	095300	2573070450	9750	9750	9750	9740	2398
654	20241015	095200	2549703880	9740	9750	9750	9740	668
655	20241015	095100	2543191180	9750	9750	9750	9750	310
656	20241015	095000	2540168680	9750	9750	9750	9750	1058
657	20241015	094900	2529853180	9750	9740	9750	9740	203
658	20241015	094800	2527875490	9750	9730	9750	9730	344
659	20241015	094700	2524524770	9730	9740	9760	9730	2734
660	20241015	094600	2497874930	9740	9740	9740	9730	2166
661	20241015	094500	2476778590	9740	9740	9750	9740	398
662	20241015	094400	2472902060	9740	9750	9750	9720	2413
663	20241015	094300	2449398690	9750	9810	9810	9750	4884
664	20241015	094200	2401650950	9800	9810	9810	9800	2013
665	20241015	094100	2381922190	9830	9850	9850	9810	3001
666	20241015	094000	2352457600	9850	9840	9850	9840	24
667	20241015	093900	2352221380	9850	9860	9860	9830	104
668	20241015	093800	2351197050	9860	9840	9860	9810	792
669	20241015	093700	2343413820	9840	9820	9840	9810	1921
670	20241015	093600	2324551220	9810	9820	9820	9810	2338
671	20241015	093500	2301613860	9820	9810	9820	9810	712
672	20241015	093400	2294626940	9810	9820	9820	9810	1124
673	20241015	093300	2283589310	9830	9830	9830	9820	281
674	20241015	093200	2280829700	9830	9840	9840	9830	562
675	20241015	093100	2275304010	9840	9830	9840	9830	715
676	20241015	093000	2268274470	9830	9830	9830	9800	2316
677	20241015	092900	2245556050	9810	9840	9840	9810	1615
678	20241015	092800	2229701610	9840	9830	9880	9830	1528
679	20241015	092700	2214657040	9840	9820	9840	9820	1024
680	20241015	092600	2204589370	9820	9820	9820	9810	4818
681	20241015	092500	2157304090	9820	9850	9860	9820	5375
682	20241015	092400	2104448580	9850	9880	9880	9850	4941
683	20241015	092300	2055713730	9880	9880	9880	9880	1116
684	20241015	092200	2044687650	9880	9890	9900	9880	2459
685	20241015	092100	2020375500	9890	9890	9890	9880	841
686	20241015	092000	2012059690	9890	9900	9900	9880	1366
687	20241015	091900	1998548600	9900	9940	9950	9900	1619
688	20241015	091800	1982474320	9930	9890	9930	9880	1636
689	20241015	091700	1966268730	9890	9890	9900	9870	1756
690	20241015	091600	1948909570	9880	9900	9900	9880	2172
691	20241015	091500	1927418530	9900	9940	9950	9900	2950
692	20241015	091400	1898142170	9940	9950	9950	9910	2508
693	20241015	091300	1873267220	9910	9950	9950	9890	7879
694	20241015	091200	1795167370	9950	9970	9970	9940	9074
695	20241015	091100	1704853370	9960	10040	10040	9960	20139
696	20241015	091000	1503278650	10070	10090	10090	10040	5259
697	20241015	090900	1450354230	10090	10060	10100	10050	8416
698	20241015	090800	1365542960	10050	10050	10060	10030	2760
699	20241015	090700	1337809810	10030	10070	10070	10030	3362
700	20241015	090600	1304025750	10040	10050	10090	10030	3882
701	20241015	090500	1265043820	10050	10050	10100	10040	9554
702	20241015	090400	1168914150	10050	10030	10080	10020	5147
703	20241015	090300	1117216260	10040	10050	10050	10020	7467
704	20241015	090200	1042285910	10050	10140	10160	10030	20793
705	20241015	090100	832868750	10140	10170	10190	10120	21554
706	20241015	090000	613731720	10170	10150	10240	10110	60416