KissMeData/222080/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	204600	2129191330	9600	9600	9600	9600	9065
3	20241004	204500	2129191330	9600	9600	9600	9600	0
4	20241004	204400	2129191330	9600	9600	9600	9600	0
5	20241004	204300	2129191330	9600	9600	9600	9600	0
6	20241004	204200	2129191330	9600	9600	9600	9600	0
7	20241004	204100	2129191330	9600	9600	9600	9600	0
8	20241004	204000	2129191330	9600	9600	9600	9600	0
9	20241004	203900	2129191330	9600	9600	9600	9600	0
10	20241004	203800	2129191330	9600	9600	9600	9600	0
11	20241004	203700	2129191330	9600	9600	9600	9600	0
12	20241004	203600	2129191330	9600	9600	9600	9600	0
13	20241004	203500	2129191330	9600	9600	9600	9600	0
14	20241004	203400	2129191330	9600	9600	9600	9600	0
15	20241004	203300	2129191330	9600	9600	9600	9600	0
16	20241004	203200	2129191330	9600	9600	9600	9600	0
17	20241004	203100	2129191330	9600	9600	9600	9600	0
18	20241004	203000	2129191330	9600	9600	9600	9600	0
19	20241004	202900	2129191330	9600	9600	9600	9600	0
20	20241004	202800	2129191330	9600	9600	9600	9600	0
21	20241004	202700	2129191330	9600	9600	9600	9600	0
22	20241004	202600	2129191330	9600	9600	9600	9600	0
23	20241004	202500	2129191330	9600	9600	9600	9600	0
24	20241004	202400	2129191330	9600	9600	9600	9600	0
25	20241004	202300	2129191330	9600	9600	9600	9600	0
26	20241004	202200	2129191330	9600	9600	9600	9600	0
27	20241004	202100	2129191330	9600	9600	9600	9600	0
28	20241004	202000	2129191330	9600	9600	9600	9600	0
29	20241004	201900	2129191330	9600	9600	9600	9600	0
30	20241004	201800	2129191330	9600	9600	9600	9600	0
31	20241004	201700	2129191330	9600	9600	9600	9600	0
32	20241004	201600	2129191330	9600	9600	9600	9600	9065
33	20241004	201500	2129191330	9600	9600	9600	9600	0
34	20241004	201400	2129191330	9600	9600	9600	9600	0
35	20241004	201300	2129191330	9600	9600	9600	9600	0
36	20241004	201200	2129191330	9600	9600	9600	9600	0
37	20241004	201100	2129191330	9600	9600	9600	9600	0
38	20241004	201000	2129191330	9600	9600	9600	9600	0
39	20241004	200900	2129191330	9600	9600	9600	9600	0
40	20241004	200800	2129191330	9600	9600	9600	9600	0
41	20241004	200700	2129191330	9600	9600	9600	9600	0
42	20241004	200600	2129191330	9600	9600	9600	9600	0
43	20241004	200500	2129191330	9600	9600	9600	9600	0
44	20241004	200400	2129191330	9600	9600	9600	9600	0
45	20241004	200300	2129191330	9600	9600	9600	9600	0
46	20241004	200200	2129191330	9600	9600	9600	9600	0
47	20241004	200100	2129191330	9600	9600	9600	9600	0
48	20241004	200000	2129191330	9600	9600	9600	9600	0
49	20241004	195900	2129191330	9600	9600	9600	9600	0
50	20241004	195800	2129191330	9600	9600	9600	9600	0
51	20241004	195700	2129191330	9600	9600	9600	9600	0
52	20241004	195600	2129191330	9600	9600	9600	9600	0
53	20241004	195500	2129191330	9600	9600	9600	9600	0
54	20241004	195400	2129191330	9600	9600	9600	9600	0
55	20241004	195300	2129191330	9600	9600	9600	9600	0
56	20241004	195200	2129191330	9600	9600	9600	9600	0
57	20241004	195100	2129191330	9600	9600	9600	9600	0
58	20241004	195000	2129191330	9600	9600	9600	9600	0
59	20241004	194900	2129191330	9600	9600	9600	9600	0
60	20241004	194800	2129191330	9600	9600	9600	9600	0
61	20241004	194700	2129191330	9600	9600	9600	9600	0
62	20241004	194600	2129191330	9600	9600	9600	9600	9065
63	20241004	194500	2129191330	9600	9600	9600	9600	0
64	20241004	194400	2129191330	9600	9600	9600	9600	0
65	20241004	194300	2129191330	9600	9600	9600	9600	0
66	20241004	194200	2129191330	9600	9600	9600	9600	0
67	20241004	194100	2129191330	9600	9600	9600	9600	0
68	20241004	194000	2129191330	9600	9600	9600	9600	0
69	20241004	193900	2129191330	9600	9600	9600	9600	0
70	20241004	193800	2129191330	9600	9600	9600	9600	0
71	20241004	193700	2129191330	9600	9600	9600	9600	0
72	20241004	193600	2129191330	9600	9600	9600	9600	0
73	20241004	193500	2129191330	9600	9600	9600	9600	0
74	20241004	193400	2129191330	9600	9600	9600	9600	0
75	20241004	193300	2129191330	9600	9600	9600	9600	0
76	20241004	193200	2129191330	9600	9600	9600	9600	0
77	20241004	193100	2129191330	9600	9600	9600	9600	0
78	20241004	193000	2129191330	9600	9600	9600	9600	0
79	20241004	192900	2129191330	9600	9600	9600	9600	0
80	20241004	192800	2129191330	9600	9600	9600	9600	0
81	20241004	192700	2129191330	9600	9600	9600	9600	0
82	20241004	192600	2129191330	9600	9600	9600	9600	0
83	20241004	192500	2129191330	9600	9600	9600	9600	0
84	20241004	192400	2129191330	9600	9600	9600	9600	0
85	20241004	192300	2129191330	9600	9600	9600	9600	0
86	20241004	192200	2129191330	9600	9600	9600	9600	0
87	20241004	192100	2129191330	9600	9600	9600	9600	0
88	20241004	192000	2129191330	9600	9600	9600	9600	0
89	20241004	191900	2129191330	9600	9600	9600	9600	0
90	20241004	191800	2129191330	9600	9600	9600	9600	0
91	20241004	191700	2129191330	9600	9600	9600	9600	0
92	20241004	191600	2129191330	9600	9600	9600	9600	9065
93	20241004	191500	2129191330	9600	9600	9600	9600	0
94	20241004	191400	2129191330	9600	9600	9600	9600	0
95	20241004	191300	2129191330	9600	9600	9600	9600	0
96	20241004	191200	2129191330	9600	9600	9600	9600	0
97	20241004	191100	2129191330	9600	9600	9600	9600	0
98	20241004	191000	2129191330	9600	9600	9600	9600	0
99	20241004	190900	2129191330	9600	9600	9600	9600	0
100	20241004	190800	2129191330	9600	9600	9600	9600	0
101	20241004	190700	2129191330	9600	9600	9600	9600	0
102	20241004	190600	2129191330	9600	9600	9600	9600	0
103	20241004	190500	2129191330	9600	9600	9600	9600	0
104	20241004	190400	2129191330	9600	9600	9600	9600	0
105	20241004	190300	2129191330	9600	9600	9600	9600	0
106	20241004	190200	2129191330	9600	9600	9600	9600	0
107	20241004	190100	2129191330	9600	9600	9600	9600	0
108	20241004	190000	2129191330	9600	9600	9600	9600	0
109	20241004	185900	2129191330	9600	9600	9600	9600	0
110	20241004	185800	2129191330	9600	9600	9600	9600	0
111	20241004	185700	2129191330	9600	9600	9600	9600	0
112	20241004	185600	2129191330	9600	9600	9600	9600	0
113	20241004	185500	2129191330	9600	9600	9600	9600	0
114	20241004	185400	2129191330	9600	9600	9600	9600	0
115	20241004	185300	2129191330	9600	9600	9600	9600	0
116	20241004	185200	2129191330	9600	9600	9600	9600	0
117	20241004	185100	2129191330	9600	9600	9600	9600	0
118	20241004	185000	2129191330	9600	9600	9600	9600	0
119	20241004	184900	2129191330	9600	9600	9600	9600	0
120	20241004	184800	2129191330	9600	9600	9600	9600	0
121	20241004	184700	2129191330	9600	9600	9600	9600	0
122	20241004	184600	2129191330	9600	9600	9600	9600	9065
123	20241004	184500	2129191330	9600	9600	9600	9600	0
124	20241004	184400	2129191330	9600	9600	9600	9600	0
125	20241004	184300	2129191330	9600	9600	9600	9600	0
126	20241004	184200	2129191330	9600	9600	9600	9600	0
127	20241004	184100	2129191330	9600	9600	9600	9600	0
128	20241004	184000	2129191330	9600	9600	9600	9600	0
129	20241004	183900	2129191330	9600	9600	9600	9600	0
130	20241004	183800	2129191330	9600	9600	9600	9600	0
131	20241004	183700	2129191330	9600	9600	9600	9600	0
132	20241004	183600	2129191330	9600	9600	9600	9600	0
133	20241004	183500	2129191330	9600	9600	9600	9600	0
134	20241004	183400	2129191330	9600	9600	9600	9600	0
135	20241004	183300	2129191330	9600	9600	9600	9600	0
136	20241004	183200	2129191330	9600	9600	9600	9600	0
137	20241004	183100	2129191330	9600	9600	9600	9600	0
138	20241004	183000	2129191330	9600	9600	9600	9600	0
139	20241004	182900	2129191330	9600	9600	9600	9600	0
140	20241004	182800	2129191330	9600	9600	9600	9600	0
141	20241004	182700	2129191330	9600	9600	9600	9600	0
142	20241004	182600	2129191330	9600	9600	9600	9600	0
143	20241004	182500	2129191330	9600	9600	9600	9600	0
144	20241004	182400	2129191330	9600	9600	9600	9600	0
145	20241004	182300	2129191330	9600	9600	9600	9600	0
146	20241004	182200	2129191330	9600	9600	9600	9600	0
147	20241004	182100	2129191330	9600	9600	9600	9600	0
148	20241004	182000	2129191330	9600	9600	9600	9600	0
149	20241004	181900	2129191330	9600	9600	9600	9600	0
150	20241004	181800	2129191330	9600	9600	9600	9600	0
151	20241004	181700	2129191330	9600	9600	9600	9600	0
152	20241004	181600	2129191330	9600	9600	9600	9600	9065
153	20241004	181500	2129191330	9600	9600	9600	9600	0
154	20241004	181400	2129191330	9600	9600	9600	9600	0
155	20241004	181300	2129191330	9600	9600	9600	9600	0
156	20241004	181200	2129191330	9600	9600	9600	9600	0
157	20241004	181100	2129191330	9600	9600	9600	9600	0
158	20241004	181000	2129191330	9600	9600	9600	9600	0
159	20241004	180900	2129191330	9600	9600	9600	9600	0
160	20241004	180800	2129191330	9600	9600	9600	9600	0
161	20241004	180700	2129191330	9600	9600	9600	9600	0
162	20241004	180600	2129191330	9600	9600	9600	9600	0
163	20241004	180500	2129191330	9600	9600	9600	9600	0
164	20241004	180400	2129191330	9600	9600	9600	9600	0
165	20241004	180300	2129191330	9600	9600	9600	9600	0
166	20241004	180200	2129191330	9600	9600	9600	9600	0
167	20241004	180100	2129191330	9600	9600	9600	9600	0
168	20241004	180000	2129191330	9600	9600	9600	9600	0
169	20241004	175900	2129191330	9600	9600	9600	9600	0
170	20241004	175800	2129191330	9600	9600	9600	9600	0
171	20241004	175700	2129191330	9600	9600	9600	9600	0
172	20241004	175600	2129191330	9600	9600	9600	9600	0
173	20241004	175500	2129191330	9600	9600	9600	9600	0
174	20241004	175400	2129191330	9600	9600	9600	9600	0
175	20241004	175300	2129191330	9600	9600	9600	9600	0
176	20241004	175200	2129191330	9600	9600	9600	9600	0
177	20241004	175100	2129191330	9600	9600	9600	9600	0
178	20241004	175000	2129191330	9600	9600	9600	9600	0
179	20241004	174900	2129191330	9600	9600	9600	9600	0
180	20241004	174800	2129191330	9600	9600	9600	9600	0
181	20241004	174700	2129191330	9600	9600	9600	9600	0
182	20241004	174600	2129191330	9600	9600	9600	9600	9065
183	20241004	174500	2129191330	9600	9600	9600	9600	0
184	20241004	174400	2129191330	9600	9600	9600	9600	0
185	20241004	174300	2129191330	9600	9600	9600	9600	0
186	20241004	174200	2129191330	9600	9600	9600	9600	0
187	20241004	174100	2129191330	9600	9600	9600	9600	0
188	20241004	174000	2129191330	9600	9600	9600	9600	0
189	20241004	173900	2129191330	9600	9600	9600	9600	0
190	20241004	173800	2129191330	9600	9600	9600	9600	0
191	20241004	173700	2129191330	9600	9600	9600	9600	0
192	20241004	173600	2129191330	9600	9600	9600	9600	0
193	20241004	173500	2129191330	9600	9600	9600	9600	0
194	20241004	173400	2129191330	9600	9600	9600	9600	0
195	20241004	173300	2129191330	9600	9600	9600	9600	0
196	20241004	173200	2129191330	9600	9600	9600	9600	0
197	20241004	173100	2129191330	9600	9600	9600	9600	0
198	20241004	173000	2129191330	9600	9600	9600	9600	0
199	20241004	172900	2129191330	9600	9600	9600	9600	0
200	20241004	172800	2129191330	9600	9600	9600	9600	0
201	20241004	172700	2129191330	9600	9600	9600	9600	0
202	20241004	172600	2129191330	9600	9600	9600	9600	0
203	20241004	172500	2129191330	9600	9600	9600	9600	0
204	20241004	172400	2129191330	9600	9600	9600	9600	0
205	20241004	172300	2129191330	9600	9600	9600	9600	0
206	20241004	172200	2129191330	9600	9600	9600	9600	0
207	20241004	172100	2129191330	9600	9600	9600	9600	0
208	20241004	172000	2129191330	9600	9600	9600	9600	0
209	20241004	171900	2129191330	9600	9600	9600	9600	0
210	20241004	171800	2129191330	9600	9600	9600	9600	0
211	20241004	171700	2129191330	9600	9600	9600	9600	0
212	20241004	171600	2129191330	9600	9600	9600	9600	9065
213	20241004	171500	2129191330	9600	9600	9600	9600	0
214	20241004	171400	2129191330	9600	9600	9600	9600	0
215	20241004	171300	2129191330	9600	9600	9600	9600	0
216	20241004	171200	2129191330	9600	9600	9600	9600	0
217	20241004	171100	2129191330	9600	9600	9600	9600	0
218	20241004	171000	2129191330	9600	9600	9600	9600	0
219	20241004	170900	2129191330	9600	9600	9600	9600	0
220	20241004	170800	2129191330	9600	9600	9600	9600	0
221	20241004	170700	2129191330	9600	9600	9600	9600	0
222	20241004	170600	2129191330	9600	9600	9600	9600	0
223	20241004	170500	2129191330	9600	9600	9600	9600	0
224	20241004	170400	2129191330	9600	9600	9600	9600	0
225	20241004	170300	2129191330	9600	9600	9600	9600	0
226	20241004	170200	2129191330	9600	9600	9600	9600	0
227	20241004	170100	2129191330	9600	9600	9600	9600	0
228	20241004	170000	2129191330	9600	9600	9600	9600	0
229	20241004	165900	2129191330	9600	9600	9600	9600	0
230	20241004	165800	2129191330	9600	9600	9600	9600	0
231	20241004	165700	2129191330	9600	9600	9600	9600	0
232	20241004	165600	2129191330	9600	9600	9600	9600	0
233	20241004	165500	2129191330	9600	9600	9600	9600	0
234	20241004	165400	2129191330	9600	9600	9600	9600	0
235	20241004	165300	2129191330	9600	9600	9600	9600	0
236	20241004	165200	2129191330	9600	9600	9600	9600	0
237	20241004	165100	2129191330	9600	9600	9600	9600	0
238	20241004	165000	2129191330	9600	9600	9600	9600	0
239	20241004	164900	2129191330	9600	9600	9600	9600	0
240	20241004	164800	2129191330	9600	9600	9600	9600	0
241	20241004	164700	2129191330	9600	9600	9600	9600	0
242	20241004	164600	2129191330	9600	9600	9600	9600	9065
243	20241004	164500	2129191330	9600	9600	9600	9600	0
244	20241004	164400	2129191330	9600	9600	9600	9600	0
245	20241004	164300	2129191330	9600	9600	9600	9600	0
246	20241004	164200	2129191330	9600	9600	9600	9600	0
247	20241004	164100	2129191330	9600	9600	9600	9600	0
248	20241004	164000	2129191330	9600	9600	9600	9600	0
249	20241004	163900	2129191330	9600	9600	9600	9600	0
250	20241004	163800	2129191330	9600	9600	9600	9600	0
251	20241004	163700	2129191330	9600	9600	9600	9600	0
252	20241004	163600	2129191330	9600	9600	9600	9600	0
253	20241004	163500	2129191330	9600	9600	9600	9600	0
254	20241004	163400	2129191330	9600	9600	9600	9600	0
255	20241004	163300	2129191330	9600	9600	9600	9600	0
256	20241004	163200	2129191330	9600	9600	9600	9600	0
257	20241004	163100	2129191330	9600	9600	9600	9600	0
258	20241004	163000	2129191330	9600	9600	9600	9600	0
259	20241004	162900	2129191330	9600	9600	9600	9600	0
260	20241004	162800	2129191330	9600	9600	9600	9600	0
261	20241004	162700	2129191330	9600	9600	9600	9600	0
262	20241004	162600	2129191330	9600	9600	9600	9600	0
263	20241004	162500	2129191330	9600	9600	9600	9600	0
264	20241004	162400	2129191330	9600	9600	9600	9600	0
265	20241004	162300	2129191330	9600	9600	9600	9600	0
266	20241004	162200	2129191330	9600	9600	9600	9600	0
267	20241004	162100	2129191330	9600	9600	9600	9600	0
268	20241004	162000	2129191330	9600	9600	9600	9600	0
269	20241004	161900	2129191330	9600	9600	9600	9600	0
270	20241004	161800	2129191330	9600	9600	9600	9600	0
271	20241004	161700	2129191330	9600	9600	9600	9600	0
272	20241004	161600	2129191330	9600	9600	9600	9600	9065
273	20241004	161500	2129191330	9600	9600	9600	9600	0
274	20241004	161400	2129191330	9600	9600	9600	9600	0
275	20241004	161300	2129191330	9600	9600	9600	9600	0
276	20241004	161200	2129191330	9600	9600	9600	9600	0
277	20241004	161100	2129191330	9600	9600	9600	9600	0
278	20241004	161000	2129191330	9600	9600	9600	9600	0
279	20241004	160900	2129191330	9600	9600	9600	9600	0
280	20241004	160800	2129191330	9600	9600	9600	9600	0
281	20241004	160700	2129191330	9600	9600	9600	9600	0
282	20241004	160600	2129191330	9600	9600	9600	9600	0
283	20241004	160500	2129191330	9600	9600	9600	9600	0
284	20241004	160400	2129191330	9600	9600	9600	9600	0
285	20241004	160300	2129191330	9600	9600	9600	9600	0
286	20241004	160200	2129191330	9600	9600	9600	9600	0
287	20241004	160100	2129191330	9600	9600	9600	9600	0
288	20241004	160000	2129191330	9600	9600	9600	9600	0
289	20241004	155900	2129191330	9600	9600	9600	9600	0
290	20241004	155800	2129191330	9600	9600	9600	9600	0
291	20241004	155700	2129191330	9600	9600	9600	9600	0
292	20241004	155600	2129191330	9600	9600	9600	9600	0
293	20241004	155500	2129191330	9600	9600	9600	9600	0
294	20241004	155400	2129191330	9600	9600	9600	9600	0
295	20241004	155300	2129191330	9600	9600	9600	9600	0
296	20241004	155200	2129191330	9600	9600	9600	9600	0
297	20241004	155100	2129191330	9600	9600	9600	9600	0
298	20241004	155000	2129191330	9600	9600	9600	9600	0
299	20241004	154900	2129191330	9600	9600	9600	9600	0
300	20241004	154800	2129191330	9600	9600	9600	9600	0
301	20241004	154700	2129191330	9600	9600	9600	9600	0
302	20241004	154600	2129191330	9600	9600	9600	9600	9065
303	20241004	154500	2129191330	9600	9600	9600	9600	0
304	20241004	154400	2129191330	9600	9600	9600	9600	0
305	20241004	154300	2129191330	9600	9600	9600	9600	0
306	20241004	154200	2129191330	9600	9600	9600	9600	0
307	20241004	154100	2129191330	9600	9600	9600	9600	0
308	20241004	154000	2129191330	9600	9600	9600	9600	0
309	20241004	153900	2129191330	9600	9600	9600	9600	0
310	20241004	153800	2129191330	9600	9600	9600	9600	0
311	20241004	153700	2129191330	9600	9600	9600	9600	0
312	20241004	153600	2129191330	9600	9600	9600	9600	0
313	20241004	153500	2129191330	9600	9600	9600	9600	0
314	20241004	153400	2129191330	9600	9600	9600	9600	0
315	20241004	153300	2129191330	9600	9600	9600	9600	0
316	20241004	153200	2129191330	9600	9600	9600	9600	0
317	20241004	153100	2129191330	9600	9600	9600	9600	0
318	20241004	153000	2129191330	9600	9600	9600	9600	9065
319	20241004	152900	2042167330	9620	9620	9620	9620	0
320	20241004	152800	2042167330	9620	9620	9620	9620	0
321	20241004	152700	2042167330	9620	9620	9620	9620	0
322	20241004	152600	2042167330	9620	9620	9620	9620	0
323	20241004	152500	2042167330	9620	9620	9620	9620	0
324	20241004	152400	2042167330	9620	9620	9620	9620	0
325	20241004	152300	2042167330	9620	9620	9620	9620	0
326	20241004	152200	2042167330	9620	9620	9620	9620	0
327	20241004	152100	2042167330	9620	9620	9620	9620	0
328	20241004	152000	2042167330	9620	9620	9620	9620	0
329	20241004	151900	2042167330	9620	9640	9640	9610	4071
330	20241004	151800	2002969160	9640	9630	9640	9630	153
331	20241004	151700	2001495630	9630	9640	9640	9630	1588
332	20241004	151600	1986192780	9640	9640	9640	9640	1073
333	20241004	151500	1975849060	9640	9640	9650	9640	430
334	20241004	151400	1971703300	9640	9650	9650	9640	1866
335	20241004	151300	1953696850	9650	9650	9650	9650	1212
336	20241004	151200	1942001050	9650	9650	9660	9650	670
337	20241004	151100	1935535230	9650	9660	9660	9650	367
338	20241004	151000	1931992970	9650	9660	9660	9650	634
339	20241004	150900	1925873560	9670	9670	9670	9670	0
340	20241004	150800	1925873560	9670	9670	9670	9660	1644
341	20241004	150700	1909992500	9670	9670	9670	9670	51
342	20241004	150600	1909499330	9660	9660	9670	9660	325
343	20241004	150500	1906359680	9670	9670	9670	9670	50
344	20241004	150400	1905876180	9670	9670	9670	9670	10
345	20241004	150300	1905779480	9670	9670	9670	9660	1871
346	20241004	150200	1887692910	9670	9670	9670	9670	400
347	20241004	150100	1883824910	9670	9670	9670	9670	127
348	20241004	150000	1882596820	9670	9660	9680	9660	259
349	20241004	145900	1880092800	9660	9660	9670	9660	245
350	20241004	145800	1877725210	9660	9670	9680	9660	674
351	20241004	145700	1871210290	9670	9670	9670	9670	87
352	20241004	145600	1870369000	9670	9670	9670	9660	737
353	20241004	145500	1863245710	9670	9670	9670	9670	487
354	20241004	145400	1858536420	9670	9670	9670	9670	468
355	20241004	145300	1854010860	9680	9670	9680	9670	310
356	20241004	145200	1851013150	9670	9660	9670	9660	366
357	20241004	145100	1847474230	9660	9660	9660	9660	0
358	20241004	145000	1847474230	9660	9670	9670	9660	939
359	20241004	144900	1838403310	9670	9680	9680	9670	777
360	20241004	144800	1830888860	9680	9690	9690	9680	601
361	20241004	144700	1825070420	9690	9690	9690	9690	14
362	20241004	144600	1824934760	9690	9680	9690	9680	553
363	20241004	144500	1819580700	9680	9670	9680	9670	3
364	20241004	144400	1819551670	9660	9660	9660	9660	31
365	20241004	144300	1819252210	9660	9670	9670	9660	290
366	20241004	144200	1816448630	9670	9670	9670	9670	166
367	20241004	144100	1814843410	9670	9660	9670	9660	223
368	20241004	144000	1812688200	9660	9660	9660	9660	1
369	20241004	143900	1812678540	9660	9660	9660	9660	108
370	20241004	143800	1811635260	9660	9670	9670	9660	650
371	20241004	143700	1805352180	9670	9670	9670	9670	98
372	20241004	143600	1804404520	9670	9670	9670	9670	0
373	20241004	143500	1804404520	9670	9670	9670	9670	3
374	20241004	143400	1804375510	9670	9680	9680	9670	863
375	20241004	143300	1796028300	9680	9680	9680	9680	50
376	20241004	143200	1795544300	9670	9670	9670	9670	200
377	20241004	143100	1793610300	9680	9680	9680	9670	589
378	20241004	143000	1787909580	9680	9670	9680	9670	206
379	20241004	142900	1785917360	9680	9660	9680	9660	949
380	20241004	142800	1776741180	9660	9660	9660	9660	609
381	20241004	142700	1770858240	9660	9660	9660	9660	501
382	20241004	142600	1766018580	9660	9660	9660	9660	324
383	20241004	142500	1762888740	9670	9670	9670	9670	200
384	20241004	142400	1760954740	9660	9670	9670	9660	169
385	20241004	142300	1759321590	9670	9670	9670	9670	30
386	20241004	142200	1759031490	9680	9680	9680	9680	0
387	20241004	142100	1759031490	9680	9670	9680	9660	1001
388	20241004	142000	1749360820	9660	9660	9660	9660	5
389	20241004	141900	1749312520	9670	9670	9670	9670	106
390	20241004	141800	1748287500	9670	9670	9670	9670	35
391	20241004	141700	1747949050	9670	9670	9670	9670	0
392	20241004	141600	1747949050	9670	9660	9670	9660	1227
393	20241004	141500	1736093620	9660	9660	9660	9660	700
394	20241004	141400	1729331620	9670	9670	9670	9670	203
395	20241004	141300	1727368610	9670	9670	9670	9670	0
396	20241004	141200	1727368610	9670	9670	9670	9670	27
397	20241004	141100	1727107520	9670	9670	9670	9670	92
398	20241004	141000	1726217880	9660	9670	9670	9660	736
399	20241004	140900	1719107490	9690	9690	9690	9690	0
400	20241004	140800	1719107490	9690	9670	9690	9650	2085
401	20241004	140700	1698935560	9670	9670	9670	9670	0
402	20241004	140600	1698935560	9670	9660	9670	9660	6
403	20241004	140500	1698877550	9670	9650	9670	9650	1286
404	20241004	140400	1686457020	9660	9660	9660	9660	377
405	20241004	140300	1682815200	9660	9670	9680	9660	1885
406	20241004	140200	1664590580	9680	9680	9680	9680	2
407	20241004	140100	1664571220	9670	9670	9670	9670	270
408	20241004	140000	1661960320	9690	9690	9690	9690	0
409	20241004	135900	1661960320	9690	9690	9690	9690	22
410	20241004	135800	1661747140	9680	9670	9680	9670	670
411	20241004	135700	1655261740	9670	9680	9680	9670	261
412	20241004	135600	1652737360	9670	9670	9670	9670	0
413	20241004	135500	1652737360	9670	9680	9680	9670	1139
414	20241004	135400	1641717120	9700	9700	9700	9690	21
415	20241004	135300	1641513490	9690	9700	9700	9690	714
416	20241004	135200	1634594790	9690	9690	9690	9690	300
417	20241004	135100	1631687790	9690	9710	9710	9690	41
418	20241004	135000	1631290380	9720	9700	9720	9690	419
419	20241004	134900	1627221880	9710	9700	9710	9700	502
420	20241004	134800	1622352470	9700	9700	9700	9700	20
421	20241004	134700	1622158470	9700	9700	9700	9700	2
422	20241004	134600	1622139070	9710	9700	9710	9700	254
423	20241004	134500	1619675230	9700	9710	9710	9700	916
424	20241004	134400	1610789950	9710	9710	9710	9710	2
425	20241004	134300	1610770530	9700	9700	9710	9700	106
426	20241004	134200	1609742280	9700	9700	9700	9700	2
427	20241004	134100	1609722880	9700	9700	9700	9700	3
428	20241004	134000	1609693780	9710	9710	9710	9700	6
429	20241004	133900	1609635530	9700	9710	9710	9700	59
430	20241004	133800	1609063160	9710	9710	9710	9710	38
431	20241004	133700	1608694180	9700	9710	9710	9700	7
432	20241004	133600	1608626220	9710	9710	9710	9700	64
433	20241004	133500	1608005080	9710	9710	9710	9710	11
434	20241004	133400	1607898270	9710	9710	9710	9710	16
435	20241004	133300	1607742910	9710	9710	9710	9700	64
436	20241004	133200	1607121600	9710	9710	9710	9710	0
437	20241004	133100	1607121600	9710	9710	9710	9710	0
438	20241004	133000	1607121600	9710	9710	9710	9710	0
439	20241004	132900	1607121600	9710	9710	9710	9710	10
440	20241004	132800	1607024500	9700	9700	9700	9700	0
441	20241004	132700	1607024500	9700	9700	9700	9700	494
442	20241004	132600	1602232700	9700	9700	9700	9700	13
443	20241004	132500	1602106600	9700	9700	9700	9700	369
444	20241004	132400	1598527300	9700	9700	9700	9700	0
445	20241004	132300	1598527300	9700	9710	9710	9700	221
446	20241004	132200	1596383590	9700	9700	9700	9700	30
447	20241004	132100	1596092590	9700	9700	9700	9700	1
448	20241004	132000	1596082890	9710	9710	9710	9710	30
449	20241004	131900	1595791590	9720	9720	9720	9720	0
450	20241004	131800	1595791590	9720	9710	9720	9710	356
451	20241004	131700	1592333800	9710	9700	9710	9700	10
452	20241004	131600	1592236710	9710	9710	9710	9710	1
453	20241004	131500	1592227000	9700	9700	9700	9700	0
454	20241004	131400	1592227000	9700	9700	9700	9700	0
455	20241004	131300	1592227000	9700	9700	9700	9700	0
456	20241004	131200	1592227000	9700	9700	9700	9700	65
457	20241004	131100	1591596500	9700	9700	9710	9700	161
458	20241004	131000	1590034790	9710	9710	9710	9710	0
459	20241004	130900	1590034790	9710	9710	9710	9710	2
460	20241004	130800	1590015370	9690	9690	9700	9690	1315
461	20241004	130700	1577269480	9690	9700	9700	9690	36
462	20241004	130600	1576920300	9720	9710	9720	9710	647
463	20241004	130500	1570637860	9720	9720	9720	9720	61
464	20241004	130400	1570044940	9710	9710	9710	9710	382
465	20241004	130300	1566335720	9700	9700	9700	9700	222
466	20241004	130200	1564182320	9700	9700	9700	9700	369
467	20241004	130100	1560603020	9700	9700	9710	9700	200
468	20241004	130000	1558662540	9700	9690	9700	9690	593
469	20241004	125900	1552915960	9700	9700	9700	9700	22
470	20241004	125800	1552702560	9700	9700	9700	9700	359
471	20241004	125700	1549220260	9700	9700	9700	9690	303
472	20241004	125600	1546283150	9700	9700	9700	9700	1
473	20241004	125500	1546273450	9690	9690	9690	9690	120
474	20241004	125400	1545110650	9690	9690	9690	9690	0
475	20241004	125300	1545110650	9690	9690	9690	9690	0
476	20241004	125200	1545110650	9690	9700	9700	9690	120
477	20241004	125100	1543946850	9690	9690	9690	9690	100
478	20241004	125000	1542977850	9690	9690	9690	9690	112
479	20241004	124900	1541892570	9690	9680	9690	9680	617
480	20241004	124800	1535917950	9680	9680	9680	9680	21
481	20241004	124700	1535714670	9690	9690	9690	9690	8
482	20241004	124600	1535637150	9700	9700	9700	9700	465
483	20241004	124500	1531126650	9680	9680	9680	9680	12
484	20241004	124400	1531010490	9680	9680	9680	9680	0
485	20241004	124300	1531010490	9680	9680	9680	9680	100
486	20241004	124200	1530042490	9680	9680	9680	9680	108
487	20241004	124100	1528997050	9680	9690	9700	9680	760
488	20241004	124000	1521636750	9690	9690	9690	9690	1
489	20241004	123900	1521627060	9690	9690	9690	9690	103
490	20241004	123800	1520628990	9680	9690	9690	9680	50
491	20241004	123700	1520144510	9690	9700	9700	9680	223
492	20241004	123600	1517985340	9700	9700	9700	9700	180
493	20241004	123500	1516239340	9700	9700	9700	9700	1
494	20241004	123400	1516229640	9700	9700	9700	9700	4
495	20241004	123300	1516190840	9680	9680	9680	9680	14
496	20241004	123200	1516055320	9680	9710	9710	9680	141
497	20241004	123100	1514686360	9710	9700	9720	9700	479
498	20241004	123000	1510033480	9670	9680	9680	9670	229
499	20241004	122900	1507817910	9730	9730	9740	9710	1005
500	20241004	122800	1498040780	9730	9690	9730	9690	670
501	20241004	122700	1491537830	9680	9690	9690	9680	87
502	20241004	122600	1490695370	9680	9680	9680	9680	1
503	20241004	122500	1490685690	9660	9670	9690	9660	2147
504	20241004	122400	1469922430	9660	9660	9670	9660	245
505	20241004	122300	1467554730	9670	9670	9670	9670	784
506	20241004	122200	1459973450	9670	9670	9680	9670	116
507	20241004	122100	1458851590	9690	9670	9690	9670	3536
508	20241004	122000	1424654470	9670	9710	9710	9670	1220
509	20241004	121900	1412838150	9710	9710	9710	9710	238
510	20241004	121800	1410527170	9700	9700	9700	9680	395
511	20241004	121700	1406699090	9700	9700	9700	9700	27
512	20241004	121600	1406437190	9700	9700	9700	9690	51
513	20241004	121500	1405942530	9710	9700	9710	9700	116
514	20241004	121400	1404816300	9700	9700	9700	9700	117
515	20241004	121300	1403681400	9710	9710	9710	9710	1
516	20241004	121200	1403671690	9720	9720	9720	9720	0
517	20241004	121100	1403671690	9720	9710	9720	9710	258
518	20241004	121000	1401165480	9720	9730	9730	9720	121
519	20241004	120900	1399988330	9730	9730	9730	9730	0
520	20241004	120800	1399988330	9730	9730	9730	9730	5
521	20241004	120700	1399939680	9730	9720	9740	9720	395
522	20241004	120600	1396096430	9700	9710	9710	9700	100
523	20241004	120500	1395125810	9710	9720	9720	9710	51
524	20241004	120400	1394630580	9750	9720	9750	9720	3656
525	20241004	120300	1359049870	9720	9720	9720	9720	103
526	20241004	120200	1358048710	9720	9720	9720	9720	0
527	20241004	120100	1358048710	9720	9720	9720	9720	10
528	20241004	120000	1357951510	9720	9720	9720	9720	155
529	20241004	115900	1356444910	9710	9710	9710	9710	2
530	20241004	115800	1356425490	9710	9700	9710	9700	1127
531	20241004	115700	1345486690	9700	9680	9700	9660	401
532	20241004	115600	1341607430	9660	9720	9720	9660	150
533	20241004	115500	1340155430	9720	9720	9720	9720	349
534	20241004	115400	1336763150	9650	9720	9720	9650	1416
535	20241004	115300	1323051120	9720	9710	9720	9690	2165
536	20241004	115200	1302057130	9710	9730	9730	9710	200
537	20241004	115100	1300112530	9720	9720	9730	9720	148
538	20241004	115000	1298673520	9730	9740	9740	9730	755
539	20241004	114900	1291327350	9740	9730	9740	9730	51
540	20241004	114800	1290831110	9730	9730	9730	9730	100
541	20241004	114700	1289858110	9730	9730	9730	9730	1
542	20241004	114600	1289848380	9740	9740	9740	9740	10
543	20241004	114500	1289750980	9740	9740	9740	9740	5
544	20241004	114400	1289702280	9740	9740	9740	9740	2
545	20241004	114300	1289682800	9730	9740	9740	9730	66
546	20241004	114200	1289039980	9740	9740	9740	9740	290
547	20241004	114100	1286215380	9750	9740	9750	9740	4
548	20241004	114000	1286176400	9750	9740	9750	9740	478
549	20241004	113900	1281518650	9750	9750	9750	9750	2
550	20241004	113800	1281499150	9750	9750	9750	9740	34
551	20241004	113700	1281167670	9750	9740	9750	9740	328
552	20241004	113600	1277970670	9740	9740	9740	9740	308
553	20241004	113500	1274970750	9740	9740	9740	9740	126
554	20241004	113400	1273743510	9760	9730	9760	9700	1069
555	20241004	113300	1263336050	9730	9730	9730	9730	115
556	20241004	113200	1262217100	9740	9740	9740	9740	230
557	20241004	113100	1259976900	9740	9730	9740	9730	486
558	20241004	113000	1255247820	9730	9710	9740	9680	2157
559	20241004	112900	1234337320	9700	9740	9740	9700	514
560	20241004	112800	1229346710	9740	9740	9740	9740	155
561	20241004	112700	1227837010	9740	9750	9750	9740	241
562	20241004	112600	1225488260	9700	9730	9730	9700	1439
563	20241004	112500	1211507140	9730	9730	9730	9730	200
564	20241004	112400	1209561140	9730	9750	9750	9730	650
565	20241004	112300	1203229490	9740	9740	9740	9740	324
566	20241004	112200	1200073730	9740	9740	9740	9740	102
567	20241004	112100	1199080250	9740	9740	9740	9740	21
568	20241004	112000	1198875710	9740	9740	9740	9730	5
569	20241004	111900	1198827030	9740	9740	9740	9740	301
570	20241004	111800	1195895290	9740	9760	9760	9740	174
571	20241004	111700	1194198480	9760	9760	9760	9760	10
572	20241004	111600	1194100880	9750	9760	9760	9750	619
573	20241004	111500	1188065450	9760	9760	9760	9760	104
574	20241004	111400	1187050410	9740	9750	9750	9740	690
575	20241004	111300	1180329450	9760	9760	9760	9760	0
576	20241004	111200	1180329450	9760	9770	9770	9750	819
577	20241004	111100	1172341330	9760	9760	9780	9740	658
578	20241004	111000	1165926640	9770	9750	9780	9750	246
579	20241004	110900	1163523800	9750	9780	9780	9740	364
580	20241004	110800	1159975660	9780	9740	9780	9740	6
581	20241004	110700	1159917180	9780	9760	9780	9740	255
582	20241004	110600	1157431340	9750	9740	9750	9720	1348
583	20241004	110500	1144308900	9740	9760	9760	9740	453
584	20241004	110400	1139892550	9780	9770	9790	9770	286
585	20241004	110300	1137097000	9790	9790	9790	9790	100
586	20241004	110200	1136118000	9790	9770	9790	9770	93
587	20241004	110100	1135209330	9760	9790	9790	9760	101
588	20241004	110000	1134223540	9770	9790	9790	9770	530
589	20241004	105900	1129042380	9780	9780	9780	9780	660
590	20241004	105800	1122587580	9780	9780	9780	9780	2
591	20241004	105700	1122568020	9780	9780	9780	9770	237
592	20241004	105600	1120250230	9770	9780	9780	9770	233
593	20241004	105500	1117973490	9780	9780	9780	9780	18
594	20241004	105400	1117797450	9790	9780	9790	9780	211
595	20241004	105300	1115733830	9780	9770	9790	9770	395
596	20241004	105200	1111873030	9770	9770	9780	9770	223
597	20241004	105100	1109693290	9760	9760	9760	9760	53
598	20241004	105000	1109176010	9770	9780	9780	9770	221
599	20241004	104900	1107016720	9780	9770	9780	9770	419
600	20241004	104800	1102919790	9780	9780	9780	9780	0
601	20241004	104700	1102919790	9780	9780	9780	9780	253
602	20241004	104600	1100445450	9780	9770	9780	9770	439
603	20241004	104500	1096153030	9780	9780	9780	9780	2
604	20241004	104400	1096133470	9780	9780	9780	9780	44
605	20241004	104300	1095703150	9770	9770	9770	9770	19
606	20241004	104200	1095517520	9770	9790	9790	9770	123
607	20241004	104100	1094314350	9790	9780	9790	9780	736
608	20241004	104000	1087111030	9780	9780	9780	9780	173
609	20241004	103900	1085419090	9780	9790	9790	9780	832
610	20241004	103800	1077276050	9790	9790	9790	9790	37
611	20241004	103700	1076913820	9790	9790	9790	9790	100
612	20241004	103600	1075934820	9790	9790	9800	9790	578
613	20241004	103500	1070275200	9780	9790	9790	9780	8
614	20241004	103400	1070196910	9790	9800	9800	9790	1537
615	20241004	103300	1055135240	9790	9780	9800	9780	899
616	20241004	103200	1046333010	9780	9770	9780	9770	281
617	20241004	103100	1043584990	9780	9760	9780	9760	618
618	20241004	103000	1037546830	9750	9750	9750	9740	29
619	20241004	102900	1037264100	9750	9750	9750	9750	589
620	20241004	102800	1031521350	9770	9770	9780	9770	689
621	20241004	102700	1024788560	9770	9750	9770	9750	241
622	20241004	102600	1022434790	9760	9790	9790	9760	771
623	20241004	102500	1014902410	9790	9790	9790	9790	6
624	20241004	102400	1014843670	9790	9780	9790	9780	825
625	20241004	102300	1006775140	9790	9790	9800	9780	616
626	20241004	102200	1000744560	9790	9790	9790	9790	206
627	20241004	102100	998727820	9770	9780	9780	9770	139
628	20241004	102000	997369490	9780	9780	9780	9780	51
629	20241004	101900	996870710	9780	9790	9800	9780	198
630	20241004	101800	994932420	9790	9780	9790	9780	728
631	20241004	101700	987808260	9770	9780	9780	9770	722
632	20241004	101600	980748100	9760	9780	9780	9760	362
633	20241004	101500	977208480	9780	9780	9790	9770	247
634	20241004	101400	974793120	9780	9770	9780	9770	859
635	20241004	101300	966395880	9770	9780	9780	9770	151
636	20241004	101200	964920390	9790	9790	9790	9790	6
637	20241004	101100	964861650	9800	9770	9820	9770	4599
638	20241004	101000	919848070	9770	9760	9770	9760	107
639	20241004	100900	918802720	9760	9750	9760	9750	917
640	20241004	100800	909853650	9750	9750	9760	9750	827
641	20241004	100700	901790320	9760	9740	9760	9740	536
642	20241004	100600	896564660	9740	9730	9740	9730	1172
643	20241004	100500	885157730	9730	9730	9740	9730	54
644	20241004	100400	884632270	9740	9740	9740	9740	400
645	20241004	100300	880736270	9730	9720	9740	9720	639
646	20241004	100200	874518270	9730	9730	9730	9730	91
647	20241004	100100	873632840	9740	9740	9740	9740	13
648	20241004	100000	873506220	9740	9740	9750	9730	204
649	20241004	095900	871519270	9750	9750	9750	9750	619
650	20241004	095800	865484020	9750	9750	9750	9740	689
651	20241004	095700	858766770	9740	9720	9750	9720	1357
652	20241004	095600	845556760	9720	9730	9730	9720	619
653	20241004	095500	839536940	9720	9710	9720	9710	461
654	20241004	095400	835057320	9720	9730	9730	9720	1557
655	20241004	095300	819909210	9720	9730	9730	9720	585
656	20241004	095200	814218350	9730	9720	9730	9720	505
657	20241004	095100	809309300	9720	9710	9720	9710	633
658	20241004	095000	803159100	9700	9690	9700	9690	241
659	20241004	094900	800822400	9680	9690	9700	9680	574
660	20241004	094800	795256200	9690	9690	9700	9690	663
661	20241004	094700	788829670	9690	9690	9690	9690	732
662	20241004	094600	781736590	9680	9690	9700	9680	1108
663	20241004	094500	771006690	9670	9680	9690	9670	319
664	20241004	094400	767919860	9680	9680	9690	9670	142
665	20241004	094300	766545300	9680	9700	9700	9680	470
666	20241004	094200	761995010	9690	9700	9700	9690	437
667	20241004	094100	757759400	9700	9660	9700	9650	430
668	20241004	094000	753596390	9640	9720	9720	9640	31
669	20241004	093900	753295150	9630	9690	9720	9630	2815
670	20241004	093800	726032370	9690	9630	9690	9630	444
671	20241004	093700	721747320	9630	9670	9670	9630	1454
672	20241004	093600	707713710	9670	9680	9690	9670	722
673	20241004	093500	700727500	9680	9710	9710	9670	106
674	20241004	093400	699700610	9700	9710	9710	9670	596
675	20241004	093300	693914860	9710	9710	9710	9710	428
676	20241004	093200	689758980	9670	9670	9670	9670	99
677	20241004	093100	688801650	9680	9720	9730	9680	1071
678	20241004	093000	678408860	9730	9680	9730	9680	124
679	20241004	092900	677203280	9680	9670	9740	9660	538
680	20241004	092800	672000450	9680	9700	9700	9680	144
681	20241004	092700	670605090	9760	9690	9760	9680	2932
682	20241004	092600	642123520	9690	9680	9690	9670	849
683	20241004	092500	633902560	9680	9620	9680	9620	3109
684	20241004	092400	603925560	9620	9630	9630	9620	658
685	20241004	092300	597594540	9620	9630	9630	9620	205
686	20241004	092200	595621400	9630	9620	9640	9620	1020
687	20241004	092100	585805860	9620	9590	9620	9570	5324
688	20241004	092000	534726420	9600	9610	9620	9570	8601
689	20241004	091900	452201430	9610	9650	9650	9600	599
690	20241004	091800	446447650	9600	9640	9640	9600	9044
691	20241004	091700	359344420	9640	9640	9640	9640	100
692	20241004	091600	358380420	9640	9640	9660	9640	2190
693	20241004	091500	337248790	9640	9650	9660	9640	85
694	20241004	091400	336428730	9660	9660	9660	9640	393
695	20241004	091300	332633990	9650	9660	9660	9650	2334
696	20241004	091200	310100650	9650	9660	9660	9650	132
697	20241004	091100	308826820	9650	9650	9680	9640	1713
698	20241004	091000	292287150	9650	9630	9680	9630	1494
699	20241004	090900	277887640	9630	9660	9660	9630	4073
700	20241004	090800	238624520	9650	9650	9650	9650	72
701	20241004	090700	237929720	9690	9690	9690	9640	3769
702	20241004	090600	201526090	9690	9760	9760	9690	1452
703	20241004	090500	187425480	9760	9700	9770	9640	3904
704	20241004	090400	149516070	9660	9650	9720	9650	2248
705	20241004	090300	127774930	9640	9700	9700	9640	2102
706	20241004	090200	107465150	9680	9690	9690	9680	112
707	20241004	090100	106379880	9700	9770	9790	9650	8138
708	20241004	090000	27539140	9760	9700	9770	9700	2824