KissMeData/137310/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	202500	1834985510	9280	9280	9280	9280	10754
3	20241015	202400	1834985510	9280	9280	9280	9280	0
4	20241015	202300	1834985510	9280	9280	9280	9280	0
5	20241015	202200	1834985510	9280	9280	9280	9280	0
6	20241015	202100	1834985510	9280	9280	9280	9280	0
7	20241015	202000	1834985510	9280	9280	9280	9280	0
8	20241015	201900	1834985510	9280	9280	9280	9280	0
9	20241015	201800	1834985510	9280	9280	9280	9280	0
10	20241015	201700	1834985510	9280	9280	9280	9280	0
11	20241015	201600	1834985510	9280	9280	9280	9280	0
12	20241015	201500	1834985510	9280	9280	9280	9280	0
13	20241015	201400	1834985510	9280	9280	9280	9280	0
14	20241015	201300	1834985510	9280	9280	9280	9280	0
15	20241015	201200	1834985510	9280	9280	9280	9280	0
16	20241015	201100	1834985510	9280	9280	9280	9280	0
17	20241015	201000	1834985510	9280	9280	9280	9280	0
18	20241015	200900	1834985510	9280	9280	9280	9280	0
19	20241015	200800	1834985510	9280	9280	9280	9280	0
20	20241015	200700	1834985510	9280	9280	9280	9280	0
21	20241015	200600	1834985510	9280	9280	9280	9280	0
22	20241015	200500	1834985510	9280	9280	9280	9280	0
23	20241015	200400	1834985510	9280	9280	9280	9280	0
24	20241015	200300	1834985510	9280	9280	9280	9280	0
25	20241015	200200	1834985510	9280	9280	9280	9280	0
26	20241015	200100	1834985510	9280	9280	9280	9280	0
27	20241015	200000	1834985510	9280	9280	9280	9280	0
28	20241015	195900	1834985510	9280	9280	9280	9280	0
29	20241015	195800	1834985510	9280	9280	9280	9280	0
30	20241015	195700	1834985510	9280	9280	9280	9280	0
31	20241015	195600	1834985510	9280	9280	9280	9280	0
32	20241015	195500	1834985510	9280	9280	9280	9280	10754
33	20241015	195400	1834985510	9280	9280	9280	9280	0
34	20241015	195300	1834985510	9280	9280	9280	9280	0
35	20241015	195200	1834985510	9280	9280	9280	9280	0
36	20241015	195100	1834985510	9280	9280	9280	9280	0
37	20241015	195000	1834985510	9280	9280	9280	9280	0
38	20241015	194900	1834985510	9280	9280	9280	9280	0
39	20241015	194800	1834985510	9280	9280	9280	9280	0
40	20241015	194700	1834985510	9280	9280	9280	9280	0
41	20241015	194600	1834985510	9280	9280	9280	9280	0
42	20241015	194500	1834985510	9280	9280	9280	9280	0
43	20241015	194400	1834985510	9280	9280	9280	9280	0
44	20241015	194300	1834985510	9280	9280	9280	9280	0
45	20241015	194200	1834985510	9280	9280	9280	9280	0
46	20241015	194100	1834985510	9280	9280	9280	9280	0
47	20241015	194000	1834985510	9280	9280	9280	9280	0
48	20241015	193900	1834985510	9280	9280	9280	9280	0
49	20241015	193800	1834985510	9280	9280	9280	9280	0
50	20241015	193700	1834985510	9280	9280	9280	9280	0
51	20241015	193600	1834985510	9280	9280	9280	9280	0
52	20241015	193500	1834985510	9280	9280	9280	9280	0
53	20241015	193400	1834985510	9280	9280	9280	9280	0
54	20241015	193300	1834985510	9280	9280	9280	9280	0
55	20241015	193200	1834985510	9280	9280	9280	9280	0
56	20241015	193100	1834985510	9280	9280	9280	9280	0
57	20241015	193000	1834985510	9280	9280	9280	9280	0
58	20241015	192900	1834985510	9280	9280	9280	9280	0
59	20241015	192800	1834985510	9280	9280	9280	9280	0
60	20241015	192700	1834985510	9280	9280	9280	9280	0
61	20241015	192600	1834985510	9280	9280	9280	9280	0
62	20241015	192500	1834985510	9280	9280	9280	9280	10754
63	20241015	192400	1834985510	9280	9280	9280	9280	0
64	20241015	192300	1834985510	9280	9280	9280	9280	0
65	20241015	192200	1834985510	9280	9280	9280	9280	0
66	20241015	192100	1834985510	9280	9280	9280	9280	0
67	20241015	192000	1834985510	9280	9280	9280	9280	0
68	20241015	191900	1834985510	9280	9280	9280	9280	0
69	20241015	191800	1834985510	9280	9280	9280	9280	0
70	20241015	191700	1834985510	9280	9280	9280	9280	0
71	20241015	191600	1834985510	9280	9280	9280	9280	0
72	20241015	191500	1834985510	9280	9280	9280	9280	0
73	20241015	191400	1834985510	9280	9280	9280	9280	0
74	20241015	191300	1834985510	9280	9280	9280	9280	0
75	20241015	191200	1834985510	9280	9280	9280	9280	0
76	20241015	191100	1834985510	9280	9280	9280	9280	0
77	20241015	191000	1834985510	9280	9280	9280	9280	0
78	20241015	190900	1834985510	9280	9280	9280	9280	0
79	20241015	190800	1834985510	9280	9280	9280	9280	0
80	20241015	190700	1834985510	9280	9280	9280	9280	0
81	20241015	190600	1834985510	9280	9280	9280	9280	0
82	20241015	190500	1834985510	9280	9280	9280	9280	0
83	20241015	190400	1834985510	9280	9280	9280	9280	0
84	20241015	190300	1834985510	9280	9280	9280	9280	0
85	20241015	190200	1834985510	9280	9280	9280	9280	0
86	20241015	190100	1834985510	9280	9280	9280	9280	0
87	20241015	190000	1834985510	9280	9280	9280	9280	0
88	20241015	185900	1834985510	9280	9280	9280	9280	0
89	20241015	185800	1834985510	9280	9280	9280	9280	0
90	20241015	185700	1834985510	9280	9280	9280	9280	0
91	20241015	185600	1834985510	9280	9280	9280	9280	0
92	20241015	185500	1834985510	9280	9280	9280	9280	10754
93	20241015	185400	1834985510	9280	9280	9280	9280	0
94	20241015	185300	1834985510	9280	9280	9280	9280	0
95	20241015	185200	1834985510	9280	9280	9280	9280	0
96	20241015	185100	1834985510	9280	9280	9280	9280	0
97	20241015	185000	1834985510	9280	9280	9280	9280	0
98	20241015	184900	1834985510	9280	9280	9280	9280	0
99	20241015	184800	1834985510	9280	9280	9280	9280	0
100	20241015	184700	1834985510	9280	9280	9280	9280	0
101	20241015	184600	1834985510	9280	9280	9280	9280	0
102	20241015	184500	1834985510	9280	9280	9280	9280	0
103	20241015	184400	1834985510	9280	9280	9280	9280	0
104	20241015	184300	1834985510	9280	9280	9280	9280	0
105	20241015	184200	1834985510	9280	9280	9280	9280	0
106	20241015	184100	1834985510	9280	9280	9280	9280	0
107	20241015	184000	1834985510	9280	9280	9280	9280	0
108	20241015	183900	1834985510	9280	9280	9280	9280	0
109	20241015	183800	1834985510	9280	9280	9280	9280	0
110	20241015	183700	1834985510	9280	9280	9280	9280	0
111	20241015	183600	1834985510	9280	9280	9280	9280	0
112	20241015	183500	1834985510	9280	9280	9280	9280	0
113	20241015	183400	1834985510	9280	9280	9280	9280	0
114	20241015	183300	1834985510	9280	9280	9280	9280	0
115	20241015	183200	1834985510	9280	9280	9280	9280	0
116	20241015	183100	1834985510	9280	9280	9280	9280	0
117	20241015	183000	1834985510	9280	9280	9280	9280	0
118	20241015	182900	1834985510	9280	9280	9280	9280	0
119	20241015	182800	1834985510	9280	9280	9280	9280	0
120	20241015	182700	1834985510	9280	9280	9280	9280	0
121	20241015	182600	1834985510	9280	9280	9280	9280	0
122	20241015	182500	1834985510	9280	9280	9280	9280	10754
123	20241015	182400	1834985510	9280	9280	9280	9280	0
124	20241015	182300	1834985510	9280	9280	9280	9280	0
125	20241015	182200	1834985510	9280	9280	9280	9280	0
126	20241015	182100	1834985510	9280	9280	9280	9280	0
127	20241015	182000	1834985510	9280	9280	9280	9280	0
128	20241015	181900	1834985510	9280	9280	9280	9280	0
129	20241015	181800	1834985510	9280	9280	9280	9280	0
130	20241015	181700	1834985510	9280	9280	9280	9280	0
131	20241015	181600	1834985510	9280	9280	9280	9280	0
132	20241015	181500	1834985510	9280	9280	9280	9280	0
133	20241015	181400	1834985510	9280	9280	9280	9280	0
134	20241015	181300	1834985510	9280	9280	9280	9280	0
135	20241015	181200	1834985510	9280	9280	9280	9280	0
136	20241015	181100	1834985510	9280	9280	9280	9280	0
137	20241015	181000	1834985510	9280	9280	9280	9280	0
138	20241015	180900	1834985510	9280	9280	9280	9280	0
139	20241015	180800	1834985510	9280	9280	9280	9280	0
140	20241015	180700	1834985510	9280	9280	9280	9280	0
141	20241015	180600	1834985510	9280	9280	9280	9280	0
142	20241015	180500	1834985510	9280	9280	9280	9280	0
143	20241015	180400	1834985510	9280	9280	9280	9280	0
144	20241015	180300	1834985510	9280	9280	9280	9280	0
145	20241015	180200	1834985510	9280	9280	9280	9280	0
146	20241015	180100	1834985510	9280	9280	9280	9280	0
147	20241015	180000	1834985510	9280	9280	9280	9280	0
148	20241015	175900	1834985510	9280	9280	9280	9280	0
149	20241015	175800	1834985510	9280	9280	9280	9280	0
150	20241015	175700	1834985510	9280	9280	9280	9280	0
151	20241015	175600	1834985510	9280	9280	9280	9280	0
152	20241015	175500	1834985510	9280	9280	9280	9280	10754
153	20241015	175400	1834985510	9280	9280	9280	9280	0
154	20241015	175300	1834985510	9280	9280	9280	9280	0
155	20241015	175200	1834985510	9280	9280	9280	9280	0
156	20241015	175100	1834985510	9280	9280	9280	9280	0
157	20241015	175000	1834985510	9280	9280	9280	9280	0
158	20241015	174900	1834985510	9280	9280	9280	9280	0
159	20241015	174800	1834985510	9280	9280	9280	9280	0
160	20241015	174700	1834985510	9280	9280	9280	9280	0
161	20241015	174600	1834985510	9280	9280	9280	9280	0
162	20241015	174500	1834985510	9280	9280	9280	9280	0
163	20241015	174400	1834985510	9280	9280	9280	9280	0
164	20241015	174300	1834985510	9280	9280	9280	9280	0
165	20241015	174200	1834985510	9280	9280	9280	9280	0
166	20241015	174100	1834985510	9280	9280	9280	9280	0
167	20241015	174000	1834985510	9280	9280	9280	9280	0
168	20241015	173900	1834985510	9280	9280	9280	9280	0
169	20241015	173800	1834985510	9280	9280	9280	9280	0
170	20241015	173700	1834985510	9280	9280	9280	9280	0
171	20241015	173600	1834985510	9280	9280	9280	9280	0
172	20241015	173500	1834985510	9280	9280	9280	9280	0
173	20241015	173400	1834985510	9280	9280	9280	9280	0
174	20241015	173300	1834985510	9280	9280	9280	9280	0
175	20241015	173200	1834985510	9280	9280	9280	9280	0
176	20241015	173100	1834985510	9280	9280	9280	9280	0
177	20241015	173000	1834985510	9280	9280	9280	9280	0
178	20241015	172900	1834985510	9280	9280	9280	9280	0
179	20241015	172800	1834985510	9280	9280	9280	9280	0
180	20241015	172700	1834985510	9280	9280	9280	9280	0
181	20241015	172600	1834985510	9280	9280	9280	9280	0
182	20241015	172500	1834985510	9280	9280	9280	9280	10754
183	20241015	172400	1834985510	9280	9280	9280	9280	0
184	20241015	172300	1834985510	9280	9280	9280	9280	0
185	20241015	172200	1834985510	9280	9280	9280	9280	0
186	20241015	172100	1834985510	9280	9280	9280	9280	0
187	20241015	172000	1834985510	9280	9280	9280	9280	0
188	20241015	171900	1834985510	9280	9280	9280	9280	0
189	20241015	171800	1834985510	9280	9280	9280	9280	0
190	20241015	171700	1834985510	9280	9280	9280	9280	0
191	20241015	171600	1834985510	9280	9280	9280	9280	0
192	20241015	171500	1834985510	9280	9280	9280	9280	0
193	20241015	171400	1834985510	9280	9280	9280	9280	0
194	20241015	171300	1834985510	9280	9280	9280	9280	0
195	20241015	171200	1834985510	9280	9280	9280	9280	0
196	20241015	171100	1834985510	9280	9280	9280	9280	0
197	20241015	171000	1834985510	9280	9280	9280	9280	0
198	20241015	170900	1834985510	9280	9280	9280	9280	0
199	20241015	170800	1834985510	9280	9280	9280	9280	0
200	20241015	170700	1834985510	9280	9280	9280	9280	0
201	20241015	170600	1834985510	9280	9280	9280	9280	0
202	20241015	170500	1834985510	9280	9280	9280	9280	0
203	20241015	170400	1834985510	9280	9280	9280	9280	0
204	20241015	170300	1834985510	9280	9280	9280	9280	0
205	20241015	170200	1834985510	9280	9280	9280	9280	0
206	20241015	170100	1834985510	9280	9280	9280	9280	0
207	20241015	170000	1834985510	9280	9280	9280	9280	0
208	20241015	165900	1834985510	9280	9280	9280	9280	0
209	20241015	165800	1834985510	9280	9280	9280	9280	0
210	20241015	165700	1834985510	9280	9280	9280	9280	0
211	20241015	165600	1834985510	9280	9280	9280	9280	0
212	20241015	165500	1834985510	9280	9280	9280	9280	10754
213	20241015	165400	1834985510	9280	9280	9280	9280	0
214	20241015	165300	1834985510	9280	9280	9280	9280	0
215	20241015	165200	1834985510	9280	9280	9280	9280	0
216	20241015	165100	1834985510	9280	9280	9280	9280	0
217	20241015	165000	1834985510	9280	9280	9280	9280	0
218	20241015	164900	1834985510	9280	9280	9280	9280	0
219	20241015	164800	1834985510	9280	9280	9280	9280	0
220	20241015	164700	1834985510	9280	9280	9280	9280	0
221	20241015	164600	1834985510	9280	9280	9280	9280	0
222	20241015	164500	1834985510	9280	9280	9280	9280	0
223	20241015	164400	1834985510	9280	9280	9280	9280	0
224	20241015	164300	1834985510	9280	9280	9280	9280	0
225	20241015	164200	1834985510	9280	9280	9280	9280	0
226	20241015	164100	1834985510	9280	9280	9280	9280	0
227	20241015	164000	1834985510	9280	9280	9280	9280	0
228	20241015	163900	1834985510	9280	9280	9280	9280	0
229	20241015	163800	1834985510	9280	9280	9280	9280	0
230	20241015	163700	1834985510	9280	9280	9280	9280	0
231	20241015	163600	1834985510	9280	9280	9280	9280	0
232	20241015	163500	1834985510	9280	9280	9280	9280	0
233	20241015	163400	1834985510	9280	9280	9280	9280	0
234	20241015	163300	1834985510	9280	9280	9280	9280	0
235	20241015	163200	1834985510	9280	9280	9280	9280	0
236	20241015	163100	1834985510	9280	9280	9280	9280	0
237	20241015	163000	1834985510	9280	9280	9280	9280	0
238	20241015	162900	1834985510	9280	9280	9280	9280	0
239	20241015	162800	1834985510	9280	9280	9280	9280	0
240	20241015	162700	1834985510	9280	9280	9280	9280	0
241	20241015	162600	1834985510	9280	9280	9280	9280	0
242	20241015	162500	1834985510	9280	9280	9280	9280	10754
243	20241015	162400	1834985510	9280	9280	9280	9280	0
244	20241015	162300	1834985510	9280	9280	9280	9280	0
245	20241015	162200	1834985510	9280	9280	9280	9280	0
246	20241015	162100	1834985510	9280	9280	9280	9280	0
247	20241015	162000	1834985510	9280	9280	9280	9280	0
248	20241015	161900	1834985510	9280	9280	9280	9280	0
249	20241015	161800	1834985510	9280	9280	9280	9280	0
250	20241015	161700	1834985510	9280	9280	9280	9280	0
251	20241015	161600	1834985510	9280	9280	9280	9280	0
252	20241015	161500	1834985510	9280	9280	9280	9280	0
253	20241015	161400	1834985510	9280	9280	9280	9280	0
254	20241015	161300	1834985510	9280	9280	9280	9280	0
255	20241015	161200	1834985510	9280	9280	9280	9280	0
256	20241015	161100	1834985510	9280	9280	9280	9280	0
257	20241015	161000	1834985510	9280	9280	9280	9280	0
258	20241015	160900	1834985510	9280	9280	9280	9280	0
259	20241015	160800	1834985510	9280	9280	9280	9280	0
260	20241015	160700	1834985510	9280	9280	9280	9280	0
261	20241015	160600	1834985510	9280	9280	9280	9280	0
262	20241015	160500	1834985510	9280	9280	9280	9280	0
263	20241015	160400	1834985510	9280	9280	9280	9280	0
264	20241015	160300	1834985510	9280	9280	9280	9280	0
265	20241015	160200	1834985510	9280	9280	9280	9280	0
266	20241015	160100	1834985510	9280	9280	9280	9280	0
267	20241015	160000	1834985510	9280	9280	9280	9280	0
268	20241015	155900	1834985510	9280	9280	9280	9280	0
269	20241015	155800	1834985510	9280	9280	9280	9280	0
270	20241015	155700	1834985510	9280	9280	9280	9280	0
271	20241015	155600	1834985510	9280	9280	9280	9280	0
272	20241015	155500	1834985510	9280	9280	9280	9280	10754
273	20241015	155400	1834985510	9280	9280	9280	9280	0
274	20241015	155300	1834985510	9280	9280	9280	9280	0
275	20241015	155200	1834985510	9280	9280	9280	9280	0
276	20241015	155100	1834985510	9280	9280	9280	9280	0
277	20241015	155000	1834985510	9280	9280	9280	9280	0
278	20241015	154900	1834985510	9280	9280	9280	9280	0
279	20241015	154800	1834985510	9280	9280	9280	9280	0
280	20241015	154700	1834985510	9280	9280	9280	9280	0
281	20241015	154600	1834985510	9280	9280	9280	9280	0
282	20241015	154500	1834985510	9280	9280	9280	9280	0
283	20241015	154400	1834985510	9280	9280	9280	9280	0
284	20241015	154300	1834985510	9280	9280	9280	9280	0
285	20241015	154200	1834985510	9280	9280	9280	9280	0
286	20241015	154100	1834985510	9280	9280	9280	9280	0
287	20241015	154000	1834985510	9280	9280	9280	9280	0
288	20241015	153900	1834985510	9280	9280	9280	9280	0
289	20241015	153800	1834985510	9280	9280	9280	9280	0
290	20241015	153700	1834985510	9280	9280	9280	9280	0
291	20241015	153600	1834985510	9280	9280	9280	9280	0
292	20241015	153500	1834985510	9280	9280	9280	9280	0
293	20241015	153400	1834985510	9280	9280	9280	9280	0
294	20241015	153300	1834985510	9280	9280	9280	9280	0
295	20241015	153200	1834985510	9280	9280	9280	9280	0
296	20241015	153100	1834985510	9280	9280	9280	9280	0
297	20241015	153000	1834985510	9280	9280	9280	9280	10754
298	20241015	152900	1735188390	9290	9290	9290	9290	0
299	20241015	152800	1735188390	9290	9290	9290	9290	0
300	20241015	152700	1735188390	9290	9290	9290	9290	0
301	20241015	152600	1735188390	9290	9290	9290	9290	0
302	20241015	152500	1735188390	9290	9290	9290	9290	0
303	20241015	152400	1735188390	9290	9290	9290	9290	0
304	20241015	152300	1735188390	9290	9290	9290	9290	0
305	20241015	152200	1735188390	9290	9290	9290	9290	0
306	20241015	152100	1735188390	9290	9290	9290	9290	0
307	20241015	152000	1735188390	9290	9290	9290	9290	0
308	20241015	151900	1735188390	9290	9290	9290	9290	80
309	20241015	151800	1734445190	9280	9300	9300	9280	863
310	20241015	151700	1726426180	9290	9280	9300	9280	456
311	20241015	151600	1722191640	9270	9280	9300	9270	276
312	20241015	151500	1719630340	9280	9300	9300	9270	1524
313	20241015	151400	1705495840	9300	9300	9300	9300	117
314	20241015	151300	1704407740	9300	9300	9300	9290	112
315	20241015	151200	1703367200	9300	9290	9300	9290	65
316	20241015	151100	1702762850	9300	9300	9300	9300	7
317	20241015	151000	1702697750	9260	9300	9300	9260	2613
318	20241015	150900	1678470530	9300	9300	9300	9290	121
319	20241015	150800	1677346230	9300	9300	9300	9290	220
320	20241015	150700	1675301000	9300	9300	9300	9300	105
321	20241015	150600	1674324500	9300	9290	9300	9290	661
322	20241015	150500	1668180800	9290	9300	9300	9290	294
323	20241015	150400	1665448630	9290	9300	9300	9290	336
324	20241015	150300	1662327110	9300	9300	9300	9290	123
325	20241015	150200	1661184360	9300	9300	9300	9290	142
326	20241015	150100	1659865070	9300	9300	9310	9300	367
327	20241015	150000	1656451920	9300	9300	9310	9290	463
328	20241015	145900	1652147800	9310	9320	9320	9310	275
329	20241015	145800	1649587430	9320	9320	9320	9320	32
330	20241015	145700	1649289190	9320	9320	9320	9310	103
331	20241015	145600	1648330140	9320	9320	9320	9310	66
332	20241015	145500	1647715570	9320	9320	9320	9320	11
333	20241015	145400	1647613050	9320	9320	9320	9310	23
334	20241015	145300	1647398790	9320	9320	9320	9310	18
335	20241015	145200	1647231130	9320	9320	9320	9320	15
336	20241015	145100	1647091330	9320	9320	9320	9320	8
337	20241015	145000	1647016770	9320	9320	9320	9300	1004
338	20241015	144900	1637679460	9310	9320	9320	9310	1024
339	20241015	144800	1628145790	9310	9330	9330	9310	367
340	20241015	144700	1624725340	9330	9340	9340	9330	1271
341	20241015	144600	1612855780	9340	9330	9340	9330	44
342	20241015	144500	1612445150	9330	9340	9340	9330	787
343	20241015	144400	1605102320	9340	9340	9340	9340	6
344	20241015	144300	1605046280	9330	9340	9340	9330	5
345	20241015	144200	1604999590	9340	9340	9340	9320	2016
346	20241015	144100	1586204930	9340	9350	9350	9340	385
347	20241015	144000	1582608960	9350	9350	9350	9340	16
348	20241015	143900	1582459370	9340	9360	9360	9340	352
349	20241015	143800	1579167480	9360	9350	9360	9350	883
350	20241015	143700	1570910970	9350	9340	9350	9340	392
351	20241015	143600	1567248900	9340	9330	9340	9330	76
352	20241015	143500	1566539500	9340	9330	9340	9330	41
353	20241015	143400	1566156780	9340	9340	9340	9330	9
354	20241015	143300	1566072730	9340	9340	9340	9330	230
355	20241015	143200	1563925640	9340	9340	9340	9330	86
356	20241015	143100	1563123180	9340	9340	9340	9340	9
357	20241015	143000	1563039120	9340	9340	9350	9330	627
358	20241015	142900	1557185150	9340	9350	9350	9340	347
359	20241015	142800	1553944020	9340	9350	9350	9340	206
360	20241015	142700	1552019880	9340	9350	9350	9340	48
361	20241015	142600	1551571240	9350	9350	9350	9350	114
362	20241015	142500	1550505340	9350	9340	9350	9340	5
363	20241015	142400	1550458600	9350	9350	9360	9340	1647
364	20241015	142300	1535059210	9360	9360	9360	9360	122
365	20241015	142200	1533917290	9350	9350	9360	9350	496
366	20241015	142100	1529279580	9360	9350	9360	9350	504
367	20241015	142000	1524567160	9340	9330	9340	9330	1270
368	20241015	141900	1512711570	9330	9320	9330	9320	89
369	20241015	141800	1511882040	9320	9320	9330	9310	1129
370	20241015	141700	1501367120	9330	9340	9340	9320	2012
371	20241015	141600	1482611670	9340	9340	9350	9330	1236
372	20241015	141500	1471077440	9350	9350	9350	9340	205
373	20241015	141400	1469162550	9350	9360	9360	9350	1613
374	20241015	141300	1454075500	9370	9350	9370	9350	1116
375	20241015	141200	1443632940	9350	9350	9360	9350	1149
376	20241015	141100	1432885810	9350	9340	9350	9330	1895
377	20241015	141000	1415186470	9330	9340	9350	9330	142
378	20241015	140900	1413860230	9350	9330	9350	9320	5423
379	20241015	140800	1363184650	9320	9330	9330	9320	147
380	20241015	140700	1361813740	9330	9320	9330	9310	853
381	20241015	140600	1353863910	9320	9320	9320	9320	9
382	20241015	140500	1353780030	9320	9310	9320	9310	179
383	20241015	140400	1352113430	9320	9320	9330	9320	197
384	20241015	140300	1350277340	9320	9320	9320	9320	123
385	20241015	140200	1349130980	9310	9330	9330	9310	117
386	20241015	140100	1348040420	9330	9320	9330	9300	2924
387	20241015	140000	1320799770	9320	9320	9320	9320	14
388	20241015	135900	1320669290	9320	9310	9320	9310	65
389	20241015	135800	1320064080	9310	9320	9320	9310	1251
390	20241015	135700	1308414200	9320	9320	9320	9320	240
391	20241015	135600	1306177400	9330	9330	9330	9320	380
392	20241015	135500	1302632210	9330	9340	9340	9310	616
393	20241015	135400	1296886720	9330	9310	9330	9310	1535
394	20241015	135300	1282580310	9300	9290	9300	9280	5951
395	20241015	135200	1227294050	9290	9300	9300	9290	374
396	20241015	135100	1223819490	9300	9300	9300	9290	21
397	20241015	135000	1223624330	9290	9310	9310	9290	1037
398	20241015	134900	1213981650	9300	9300	9300	9290	1381
399	20241015	134800	1201145350	9300	9290	9300	9290	625
400	20241015	134700	1195333650	9300	9310	9310	9300	850
401	20241015	134600	1187428630	9310	9310	9310	9310	13
402	20241015	134500	1187307600	9310	9300	9310	9300	241
403	20241015	134400	1185063900	9300	9310	9310	9300	682
404	20241015	134300	1178721220	9310	9320	9320	9310	8
405	20241015	134200	1178646720	9310	9320	9320	9310	4
406	20241015	134100	1178609450	9320	9300	9320	9300	904
407	20241015	134000	1170196470	9300	9310	9310	9300	1588
408	20241015	133900	1155428030	9310	9310	9310	9300	111
409	20241015	133800	1154395630	9310	9300	9310	9300	69
410	20241015	133700	1153753900	9300	9300	9300	9300	11
411	20241015	133600	1153651600	9290	9300	9300	9290	73
412	20241015	133500	1152972820	9300	9310	9310	9290	227
413	20241015	133400	1150861740	9300	9310	9310	9300	757
414	20241015	133300	1143821080	9300	9300	9310	9290	1050
415	20241015	133200	1134055770	9300	9300	9300	9290	186
416	20241015	133100	1132326580	9290	9300	9300	9290	84
417	20241015	133000	1131545390	9300	9300	9300	9290	47
418	20241015	132900	1131108650	9300	9290	9300	9290	66
419	20241015	132800	1130495470	9290	9300	9300	9290	954
420	20241015	132700	1121632790	9300	9300	9310	9290	194
421	20241015	132600	1119828890	9300	9300	9310	9290	590
422	20241015	132500	1114343070	9300	9280	9300	9280	974
423	20241015	132400	1105304240	9280	9280	9280	9270	13
424	20241015	132300	1105183650	9280	9280	9280	9270	115
425	20241015	132200	1104117450	9270	9280	9280	9270	27
426	20241015	132100	1103866920	9280	9290	9300	9280	1090
427	20241015	132000	1093749100	9290	9280	9290	9280	6
428	20241015	131900	1093693370	9300	9290	9300	9290	719
429	20241015	131800	1087013800	9280	9280	9280	9280	202
430	20241015	131700	1085139240	9280	9280	9280	9280	917
431	20241015	131600	1076629480	9280	9290	9290	9280	73
432	20241015	131500	1075952000	9300	9260	9300	9260	248
433	20241015	131400	1073648420	9280	9260	9280	9260	49
434	20241015	131300	1073194020	9290	9270	9290	9270	1149
435	20241015	131200	1062538850	9270	9290	9290	9270	454
436	20241015	131100	1058325720	9290	9280	9290	9280	28
437	20241015	131000	1058065730	9280	9280	9280	9270	72
438	20241015	130900	1057397580	9280	9280	9280	9270	1093
439	20241015	130800	1047256160	9290	9270	9290	9260	1634
440	20241015	130700	1032096700	9270	9280	9280	9270	344
441	20241015	130600	1028907800	9280	9290	9290	9270	1393
442	20241015	130500	1015983890	9290	9290	9300	9290	232
443	20241015	130400	1013827390	9290	9300	9300	9290	741
444	20241015	130300	1006943400	9300	9300	9310	9300	333
445	20241015	130200	1003846490	9300	9310	9320	9300	522
446	20241015	130100	998991700	9300	9330	9330	9300	953
447	20241015	130000	990116020	9330	9330	9330	9320	643
448	20241015	125900	984118310	9330	9370	9370	9320	2820
449	20241015	125800	957771470	9360	9340	9400	9340	3791
450	20241015	125700	922230700	9340	9270	9340	9270	4840
451	20241015	125600	877137920	9270	9270	9280	9270	934
452	20241015	125500	868478170	9270	9270	9270	9260	616
453	20241015	125400	862770950	9270	9290	9290	9270	123
454	20241015	125300	861628540	9290	9320	9320	9260	1253
455	20241015	125200	849981790	9320	9240	9330	9240	7327
456	20241015	125100	781818680	9240	9220	9260	9220	5151
457	20241015	125000	734210450	9220	9220	9230	9220	872
458	20241015	124900	726170170	9220	9220	9220	9210	132
459	20241015	124800	724953240	9210	9210	9210	9200	385
460	20241015	124700	721407520	9220	9220	9220	9210	67
461	20241015	124600	720789900	9220	9210	9220	9200	145
462	20241015	124500	719453940	9210	9200	9210	9200	27
463	20241015	124400	719205530	9210	9210	9210	9210	4
464	20241015	124300	719168690	9210	9210	9210	9210	302
465	20241015	124200	716387270	9210	9210	9210	9210	257
466	20241015	124100	714020300	9210	9210	9210	9200	310
467	20241015	124000	711165280	9220	9230	9230	9220	223
468	20241015	123900	709109180	9230	9230	9230	9230	40
469	20241015	123800	708739980	9220	9220	9230	9200	641
470	20241015	123700	702832560	9230	9230	9240	9230	242
471	20241015	123600	700598340	9230	9230	9230	9230	371
472	20241015	123500	697174010	9230	9220	9230	9220	126
473	20241015	123400	696011200	9230	9230	9230	9210	57
474	20241015	123300	695485150	9230	9210	9230	9210	181
475	20241015	123200	693816960	9210	9210	9210	9210	40
476	20241015	123100	693448560	9210	9210	9210	9210	3
477	20241015	123000	693420930	9210	9200	9210	9200	39
478	20241015	122900	693061960	9190	9230	9230	9190	68
479	20241015	122800	692436320	9230	9210	9230	9190	422
480	20241015	122700	688548010	9230	9230	9230	9220	1059
481	20241015	122600	678778410	9230	9230	9230	9230	627
482	20241015	122500	672991200	9230	9230	9240	9230	452
483	20241015	122400	668819210	9230	9220	9250	9220	4717
484	20241015	122300	625274000	9230	9180	9230	9180	971
485	20241015	122200	616321400	9180	9210	9220	9180	16
486	20241015	122100	616174100	9180	9200	9210	9180	1149
487	20241015	122000	605607010	9170	9210	9210	9170	701
488	20241015	121900	599168550	9210	9210	9220	9210	86
489	20241015	121800	598375990	9210	9210	9210	9200	171
490	20241015	121700	596801250	9220	9210	9220	9210	483
491	20241015	121600	592348370	9210	9210	9220	9210	637
492	20241015	121500	586475890	9200	9190	9200	9190	151
493	20241015	121400	585087820	9230	9210	9230	9210	971
494	20241015	121300	576135970	9230	9220	9230	9220	35
495	20241015	121200	575813250	9220	9220	9220	9200	982
496	20241015	121100	566759250	9180	9180	9200	9180	1993
497	20241015	121000	548442000	9180	9190	9190	9180	567
498	20241015	120900	543236580	9190	9190	9190	9190	501
499	20241015	120800	538632390	9190	9180	9190	9180	1376
500	20241015	120700	525992790	9170	9170	9170	9170	501
501	20241015	120600	521398620	9170	9170	9170	9170	21
502	20241015	120500	521206050	9170	9190	9190	9170	559
503	20241015	120400	516072560	9190	9180	9200	9180	334
504	20241015	120300	513001050	9180	9180	9180	9170	890
505	20241015	120200	504831300	9180	9150	9200	9140	5624
506	20241015	120100	453270200	9150	9110	9150	9100	4639
507	20241015	120000	410951450	9100	9100	9110	9100	34
508	20241015	115900	410642020	9090	9090	9090	9090	17
509	20241015	115800	410487490	9100	9100	9100	9100	0
510	20241015	115700	410487490	9100	9100	9100	9100	2
511	20241015	115600	410469290	9100	9090	9110	9090	2876
512	20241015	115500	384309790	9090	9070	9090	9070	1173
513	20241015	115400	373664260	9080	9070	9080	9070	602
514	20241015	115300	368199550	9070	9070	9070	9070	0
515	20241015	115200	368199550	9070	9060	9070	9060	252
516	20241015	115100	365914070	9060	9060	9060	9060	10
517	20241015	115000	365823470	9070	9070	9070	9070	2
518	20241015	114900	365805330	9070	9070	9070	9070	1
519	20241015	114800	365796260	9070	9070	9070	9070	3
520	20241015	114700	365769050	9070	9070	9070	9060	198
521	20241015	114600	363973360	9070	9070	9070	9070	0
522	20241015	114500	363973360	9070	9060	9070	9060	7
523	20241015	114400	363909880	9070	9070	9070	9070	284
524	20241015	114300	361334000	9070	9070	9070	9070	17
525	20241015	114200	361179810	9060	9060	9060	9060	17
526	20241015	114100	361025790	9070	9070	9070	9070	6
527	20241015	114000	360971370	9070	9070	9070	9070	16
528	20241015	113900	360826250	9070	9080	9080	9070	210
529	20241015	113800	358921530	9070	9070	9070	9070	399
530	20241015	113700	355302600	9070	9070	9070	9070	84
531	20241015	113600	354540720	9070	9060	9070	9060	201
532	20241015	113500	352719650	9060	9060	9060	9060	17
533	20241015	113400	352565630	9060	9060	9060	9060	1
534	20241015	113300	352556570	9060	9060	9060	9060	0
535	20241015	113200	352556570	9060	9060	9060	9060	0
536	20241015	113100	352556570	9060	9060	9060	9060	105
537	20241015	113000	351605270	9050	9050	9050	9050	17
538	20241015	112900	351451420	9050	9050	9050	9050	0
539	20241015	112800	351451420	9050	9060	9070	9050	268
540	20241015	112700	349023560	9060	9060	9060	9060	18
541	20241015	112600	348860480	9060	9060	9060	9060	97
542	20241015	112500	347981660	9060	9060	9060	9060	16
543	20241015	112400	347836700	9070	9070	9070	9070	1161
544	20241015	112300	337306430	9070	9070	9070	9070	1
545	20241015	112200	337297360	9070	9090	9090	9070	284
546	20241015	112100	334718800	9080	9080	9080	9080	0
547	20241015	112000	334718800	9080	9080	9080	9080	16
548	20241015	111900	334573520	9080	9080	9080	9080	0
549	20241015	111800	334573520	9080	9080	9080	9080	28
550	20241015	111700	334319280	9080	9090	9090	9080	2
551	20241015	111600	334301110	9080	9080	9080	9080	300
552	20241015	111500	331577110	9080	9090	9090	9080	454
553	20241015	111400	327450420	9090	9090	9090	9090	1
554	20241015	111300	327441330	9090	9090	9090	9080	62
555	20241015	111200	326877910	9090	9090	9090	9090	1
556	20241015	111100	326868820	9090	9080	9090	9080	132
557	20241015	111000	325670240	9070	9070	9070	9070	17
558	20241015	110900	325516050	9070	9070	9070	9070	0
559	20241015	110800	325516050	9070	9080	9080	9070	128
560	20241015	110700	324353980	9080	9080	9080	9080	0
561	20241015	110600	324353980	9080	9080	9080	9080	424
562	20241015	110500	320504060	9080	9080	9080	9080	377
563	20241015	110400	317080900	9080	9080	9080	9080	110
564	20241015	110300	316082100	9080	9080	9090	9080	490
565	20241015	110200	311631500	9080	9070	9080	9070	1404
566	20241015	110100	298883190	9080	9070	9080	9070	17
567	20241015	110000	298728990	9080	9080	9080	9080	1
568	20241015	105900	298719910	9080	9080	9080	9080	94
569	20241015	105800	297866390	9070	9080	9080	9070	49
570	20241015	105700	297421650	9080	9070	9080	9070	5
571	20241015	105600	297376270	9080	9080	9080	9070	19
572	20241015	105500	297203920	9080	9070	9080	9070	321
573	20241015	105400	294290300	9080	9080	9080	9080	5
574	20241015	105300	294244900	9070	9080	9080	9070	18
575	20241015	105200	294081620	9080	9080	9080	9070	14
576	20241015	105100	293954600	9080	9080	9080	9070	20
577	20241015	105000	293773170	9080	9080	9080	9080	2
578	20241015	104900	293755010	9070	9080	9080	9070	279
579	20241015	104800	291224450	9080	9080	9080	9080	2
580	20241015	104700	291206290	9080	9080	9080	9080	3
581	20241015	104600	291179050	9070	9080	9080	9070	49
582	20241015	104500	290734300	9080	9080	9080	9080	2
583	20241015	104400	290716140	9070	9080	9080	9070	118
584	20241015	104300	289645870	9080	9080	9080	9070	910
585	20241015	104200	281383870	9080	9080	9080	9070	13
586	20241015	104100	281265850	9080	9080	9080	9070	18
587	20241015	104000	281102570	9080	9080	9080	9080	112
588	20241015	103900	280085610	9080	9080	9080	9070	119
589	20241015	103800	279005260	9070	9070	9070	9070	28
590	20241015	103700	278751300	9070	9070	9070	9060	20
591	20241015	103600	278569920	9060	9070	9070	9060	19
592	20241015	103500	278397750	9070	9070	9070	9070	3
593	20241015	103400	278370540	9060	9070	9070	9060	557
594	20241015	103300	273319100	9060	9070	9070	9060	4
595	20241015	103200	273282830	9060	9060	9070	9060	269
596	20241015	103100	270845680	9070	9060	9070	9060	24
597	20241015	103000	270628230	9060	9060	9060	9060	483
598	20241015	102900	266252250	9060	9060	9060	9060	17
599	20241015	102800	266098230	9070	9070	9070	9070	207
600	20241015	102700	264220740	9070	9070	9070	9070	163
601	20241015	102600	262742330	9070	9070	9070	9070	444
602	20241015	102500	258715250	9060	9060	9060	9060	0
603	20241015	102400	258715250	9060	9070	9070	9060	42
604	20241015	102300	258334480	9070	9070	9070	9070	71
605	20241015	102200	257690510	9060	9050	9060	9050	32
606	20241015	102100	257400750	9060	9060	9060	9060	1
607	20241015	102000	257391690	9050	9050	9060	9050	154
608	20241015	101900	255997970	9050	9050	9050	9050	2
609	20241015	101800	255979870	9040	9040	9040	9040	646
610	20241015	101700	250140030	9060	9060	9070	9060	104
611	20241015	101600	249197770	9060	9060	9060	9060	1
612	20241015	101500	249188710	9060	9060	9060	9060	2
613	20241015	101400	249170590	9070	9060	9070	9060	33
614	20241015	101300	248871600	9060	9050	9060	9040	215
615	20241015	101200	246927840	9040	9050	9050	9040	22
616	20241015	101100	246728910	9050	9050	9050	9050	100
617	20241015	101000	245823910	9040	9040	9040	9040	16
618	20241015	100900	245679270	9050	9050	9050	9050	0
619	20241015	100800	245679270	9050	9050	9050	9050	1
620	20241015	100700	245670220	9050	9040	9050	9040	36
621	20241015	100600	245344770	9060	9040	9060	9040	21
622	20241015	100500	245154830	9040	9040	9040	9040	1
623	20241015	100400	245145790	9030	9040	9040	9030	775
624	20241015	100300	238139910	9050	9050	9050	9050	70
625	20241015	100200	237506410	9050	9040	9050	9040	105
626	20241015	100100	236556400	9040	9040	9040	9040	8
627	20241015	100000	236484080	9040	9050	9050	9040	56
628	20241015	095900	235977450	9040	9040	9040	9040	1000
629	20241015	095800	226937450	9040	9050	9050	9040	378
630	20241015	095700	223519500	9050	9050	9050	9050	381
631	20241015	095600	220071450	9060	9060	9060	9060	1
632	20241015	095500	220062390	9060	9060	9060	9060	0
633	20241015	095400	220062390	9060	9060	9060	9060	0
634	20241015	095300	220062390	9060	9060	9060	9060	61
635	20241015	095200	219509730	9060	9070	9070	9060	24
636	20241015	095100	219292280	9060	9070	9070	9060	25
637	20241015	095000	219065730	9050	9050	9050	9050	939
638	20241015	094900	210567780	9050	9050	9060	9040	446
639	20241015	094800	206532460	9050	9040	9050	9040	18
640	20241015	094700	206369730	9040	9040	9050	9040	348
641	20241015	094600	203223790	9050	9060	9060	9050	2935
642	20241015	094500	176642030	9080	9080	9080	9080	0
643	20241015	094400	176642030	9080	9070	9080	9070	26
644	20241015	094300	176406120	9080	9080	9080	9080	0
645	20241015	094200	176406120	9080	9050	9080	9050	557
646	20241015	094100	171348790	9080	9080	9080	9080	0
647	20241015	094000	171348790	9080	9070	9080	9070	114
648	20241015	093900	170314740	9070	9070	9070	9070	82
649	20241015	093800	169571000	9060	9060	9060	9060	765
650	20241015	093700	162640100	9050	9060	9060	9050	293
651	20241015	093600	159985550	9070	9070	9070	9070	6
652	20241015	093500	159931130	9070	9070	9070	9070	55
653	20241015	093400	159432280	9080	9080	9080	9070	424
654	20241015	093300	155584780	9080	9090	9100	9080	602
655	20241015	093200	150113390	9090	9090	9090	9080	263
656	20241015	093100	147723460	9090	9090	9090	9080	28
657	20241015	093000	147469110	9080	9080	9080	9080	4
658	20241015	092900	147432790	9080	9080	9080	9080	72
659	20241015	092800	146779030	9080	9080	9080	9070	89
660	20241015	092700	145970920	9080	9080	9080	9080	7
661	20241015	092600	145907360	9080	9090	9090	9080	570
662	20241015	092500	140728880	9090	9090	9090	9090	5
663	20241015	092400	140683430	9080	9080	9080	9080	17
664	20241015	092300	140529070	9090	9080	9090	9080	22
665	20241015	092200	140329300	9080	9080	9080	9080	0
666	20241015	092100	140329300	9080	9080	9080	9080	20
667	20241015	092000	140147700	9090	9090	9090	9090	15
668	20241015	091900	140011350	9080	9100	9100	9080	324
669	20241015	091800	137063030	9100	9100	9100	9100	1
670	20241015	091700	137053930	9080	9090	9090	9080	1847
671	20241015	091600	120279590	9080	9100	9100	9080	56
672	20241015	091500	119770010	9100	9100	9100	9080	546
673	20241015	091400	114811410	9080	9090	9100	9080	436
674	20241015	091300	110848180	9110	9120	9120	9110	422
675	20241015	091200	107000040	9110	9090	9110	9090	2013
676	20241015	091100	88682660	9080	9080	9080	9080	15
677	20241015	091000	88546460	9080	9060	9080	9060	89
678	20241015	090900	87739630	9050	9060	9060	9050	64
679	20241015	090800	87159880	9060	9060	9060	9050	1219
680	20241015	090700	76115840	9050	9050	9050	9050	0
681	20241015	090600	76115840	9050	9070	9100	9050	3129
682	20241015	090500	47715340	9070	9040	9070	9040	2000
683	20241015	090400	29617340	9040	9040	9040	9020	425
684	20241015	090300	25776970	9030	9040	9040	9030	80
685	20241015	090200	25054090	9050	9060	9060	9050	71
686	20241015	090100	24411290	9060	9060	9060	9060	193
687	20241015	090000	22662710	9090	9030	9090	9030	2509