KissMeData/117580/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	201600	13526103560	9810	9810	9810	9810	10423
3	20241002	201500	13526103560	9810	9810	9810	9810	0
4	20241002	201400	13526103560	9810	9810	9810	9810	0
5	20241002	201300	13526103560	9810	9810	9810	9810	0
6	20241002	201200	13526103560	9810	9810	9810	9810	0
7	20241002	201100	13526103560	9810	9810	9810	9810	0
8	20241002	201000	13526103560	9810	9810	9810	9810	0
9	20241002	200900	13526103560	9810	9810	9810	9810	0
10	20241002	200800	13526103560	9810	9810	9810	9810	0
11	20241002	200700	13526103560	9810	9810	9810	9810	0
12	20241002	200600	13526103560	9810	9810	9810	9810	0
13	20241002	200500	13526103560	9810	9810	9810	9810	0
14	20241002	200400	13526103560	9810	9810	9810	9810	0
15	20241002	200300	13526103560	9810	9810	9810	9810	0
16	20241002	200200	13526103560	9810	9810	9810	9810	0
17	20241002	200100	13526103560	9810	9810	9810	9810	0
18	20241002	200000	13526103560	9810	9810	9810	9810	0
19	20241002	195900	13526103560	9810	9810	9810	9810	0
20	20241002	195800	13526103560	9810	9810	9810	9810	0
21	20241002	195700	13526103560	9810	9810	9810	9810	0
22	20241002	195600	13526103560	9810	9810	9810	9810	0
23	20241002	195500	13526103560	9810	9810	9810	9810	0
24	20241002	195400	13526103560	9810	9810	9810	9810	0
25	20241002	195300	13526103560	9810	9810	9810	9810	0
26	20241002	195200	13526103560	9810	9810	9810	9810	0
27	20241002	195100	13526103560	9810	9810	9810	9810	0
28	20241002	195000	13526103560	9810	9810	9810	9810	0
29	20241002	194900	13526103560	9810	9810	9810	9810	0
30	20241002	194800	13526103560	9810	9810	9810	9810	0
31	20241002	194700	13526103560	9810	9810	9810	9810	0
32	20241002	194600	13526103560	9810	9810	9810	9810	10423
33	20241002	194500	13526103560	9810	9810	9810	9810	0
34	20241002	194400	13526103560	9810	9810	9810	9810	0
35	20241002	194300	13526103560	9810	9810	9810	9810	0
36	20241002	194200	13526103560	9810	9810	9810	9810	0
37	20241002	194100	13526103560	9810	9810	9810	9810	0
38	20241002	194000	13526103560	9810	9810	9810	9810	0
39	20241002	193900	13526103560	9810	9810	9810	9810	0
40	20241002	193800	13526103560	9810	9810	9810	9810	0
41	20241002	193700	13526103560	9810	9810	9810	9810	0
42	20241002	193600	13526103560	9810	9810	9810	9810	0
43	20241002	193500	13526103560	9810	9810	9810	9810	0
44	20241002	193400	13526103560	9810	9810	9810	9810	0
45	20241002	193300	13526103560	9810	9810	9810	9810	0
46	20241002	193200	13526103560	9810	9810	9810	9810	0
47	20241002	193100	13526103560	9810	9810	9810	9810	0
48	20241002	193000	13526103560	9810	9810	9810	9810	0
49	20241002	192900	13526103560	9810	9810	9810	9810	0
50	20241002	192800	13526103560	9810	9810	9810	9810	0
51	20241002	192700	13526103560	9810	9810	9810	9810	0
52	20241002	192600	13526103560	9810	9810	9810	9810	0
53	20241002	192500	13526103560	9810	9810	9810	9810	0
54	20241002	192400	13526103560	9810	9810	9810	9810	0
55	20241002	192300	13526103560	9810	9810	9810	9810	0
56	20241002	192200	13526103560	9810	9810	9810	9810	0
57	20241002	192100	13526103560	9810	9810	9810	9810	0
58	20241002	192000	13526103560	9810	9810	9810	9810	0
59	20241002	191900	13526103560	9810	9810	9810	9810	0
60	20241002	191800	13526103560	9810	9810	9810	9810	0
61	20241002	191700	13526103560	9810	9810	9810	9810	0
62	20241002	191600	13526103560	9810	9810	9810	9810	10423
63	20241002	191500	13526103560	9810	9810	9810	9810	0
64	20241002	191400	13526103560	9810	9810	9810	9810	0
65	20241002	191300	13526103560	9810	9810	9810	9810	0
66	20241002	191200	13526103560	9810	9810	9810	9810	0
67	20241002	191100	13526103560	9810	9810	9810	9810	0
68	20241002	191000	13526103560	9810	9810	9810	9810	0
69	20241002	190900	13526103560	9810	9810	9810	9810	0
70	20241002	190800	13526103560	9810	9810	9810	9810	0
71	20241002	190700	13526103560	9810	9810	9810	9810	0
72	20241002	190600	13526103560	9810	9810	9810	9810	0
73	20241002	190500	13526103560	9810	9810	9810	9810	0
74	20241002	190400	13526103560	9810	9810	9810	9810	0
75	20241002	190300	13526103560	9810	9810	9810	9810	0
76	20241002	190200	13526103560	9810	9810	9810	9810	0
77	20241002	190100	13526103560	9810	9810	9810	9810	0
78	20241002	190000	13526103560	9810	9810	9810	9810	0
79	20241002	185900	13526103560	9810	9810	9810	9810	0
80	20241002	185800	13526103560	9810	9810	9810	9810	0
81	20241002	185700	13526103560	9810	9810	9810	9810	0
82	20241002	185600	13526103560	9810	9810	9810	9810	0
83	20241002	185500	13526103560	9810	9810	9810	9810	0
84	20241002	185400	13526103560	9810	9810	9810	9810	0
85	20241002	185300	13526103560	9810	9810	9810	9810	0
86	20241002	185200	13526103560	9810	9810	9810	9810	0
87	20241002	185100	13526103560	9810	9810	9810	9810	0
88	20241002	185000	13526103560	9810	9810	9810	9810	0
89	20241002	184900	13526103560	9810	9810	9810	9810	0
90	20241002	184800	13526103560	9810	9810	9810	9810	0
91	20241002	184700	13526103560	9810	9810	9810	9810	0
92	20241002	184600	13526103560	9810	9810	9810	9810	10423
93	20241002	184500	13526103560	9810	9810	9810	9810	0
94	20241002	184400	13526103560	9810	9810	9810	9810	0
95	20241002	184300	13526103560	9810	9810	9810	9810	0
96	20241002	184200	13526103560	9810	9810	9810	9810	0
97	20241002	184100	13526103560	9810	9810	9810	9810	0
98	20241002	184000	13526103560	9810	9810	9810	9810	0
99	20241002	183900	13526103560	9810	9810	9810	9810	0
100	20241002	183800	13526103560	9810	9810	9810	9810	0
101	20241002	183700	13526103560	9810	9810	9810	9810	0
102	20241002	183600	13526103560	9810	9810	9810	9810	0
103	20241002	183500	13526103560	9810	9810	9810	9810	0
104	20241002	183400	13526103560	9810	9810	9810	9810	0
105	20241002	183300	13526103560	9810	9810	9810	9810	0
106	20241002	183200	13526103560	9810	9810	9810	9810	0
107	20241002	183100	13526103560	9810	9810	9810	9810	0
108	20241002	183000	13526103560	9810	9810	9810	9810	0
109	20241002	182900	13526103560	9810	9810	9810	9810	0
110	20241002	182800	13526103560	9810	9810	9810	9810	0
111	20241002	182700	13526103560	9810	9810	9810	9810	0
112	20241002	182600	13526103560	9810	9810	9810	9810	0
113	20241002	182500	13526103560	9810	9810	9810	9810	0
114	20241002	182400	13526103560	9810	9810	9810	9810	0
115	20241002	182300	13526103560	9810	9810	9810	9810	0
116	20241002	182200	13526103560	9810	9810	9810	9810	0
117	20241002	182100	13526103560	9810	9810	9810	9810	0
118	20241002	182000	13526103560	9810	9810	9810	9810	0
119	20241002	181900	13526103560	9810	9810	9810	9810	0
120	20241002	181800	13526103560	9810	9810	9810	9810	0
121	20241002	181700	13526103560	9810	9810	9810	9810	0
122	20241002	181600	13526103560	9810	9810	9810	9810	10423
123	20241002	181500	13526103560	9810	9810	9810	9810	0
124	20241002	181400	13526103560	9810	9810	9810	9810	0
125	20241002	181300	13526103560	9810	9810	9810	9810	0
126	20241002	181200	13526103560	9810	9810	9810	9810	0
127	20241002	181100	13526103560	9810	9810	9810	9810	0
128	20241002	181000	13526103560	9810	9810	9810	9810	0
129	20241002	180900	13526103560	9810	9810	9810	9810	0
130	20241002	180800	13526103560	9810	9810	9810	9810	0
131	20241002	180700	13526103560	9810	9810	9810	9810	0
132	20241002	180600	13526103560	9810	9810	9810	9810	0
133	20241002	180500	13526103560	9810	9810	9810	9810	0
134	20241002	180400	13526103560	9810	9810	9810	9810	0
135	20241002	180300	13526103560	9810	9810	9810	9810	0
136	20241002	180200	13526103560	9810	9810	9810	9810	0
137	20241002	180100	13526103560	9810	9810	9810	9810	0
138	20241002	180000	13526103560	9810	9810	9810	9810	0
139	20241002	175900	13526103560	9810	9810	9810	9810	0
140	20241002	175800	13526103560	9810	9810	9810	9810	0
141	20241002	175700	13526103560	9810	9810	9810	9810	0
142	20241002	175600	13526103560	9810	9810	9810	9810	0
143	20241002	175500	13526103560	9810	9810	9810	9810	0
144	20241002	175400	13526103560	9810	9810	9810	9810	0
145	20241002	175300	13526103560	9810	9810	9810	9810	0
146	20241002	175200	13526103560	9810	9810	9810	9810	0
147	20241002	175100	13526103560	9810	9810	9810	9810	0
148	20241002	175000	13526103560	9810	9810	9810	9810	0
149	20241002	174900	13526103560	9810	9810	9810	9810	0
150	20241002	174800	13526103560	9810	9810	9810	9810	0
151	20241002	174700	13526103560	9810	9810	9810	9810	0
152	20241002	174600	13526103560	9810	9810	9810	9810	10423
153	20241002	174500	13526103560	9810	9810	9810	9810	0
154	20241002	174400	13526103560	9810	9810	9810	9810	0
155	20241002	174300	13526103560	9810	9810	9810	9810	0
156	20241002	174200	13526103560	9810	9810	9810	9810	0
157	20241002	174100	13526103560	9810	9810	9810	9810	0
158	20241002	174000	13526103560	9810	9810	9810	9810	0
159	20241002	173900	13526103560	9810	9810	9810	9810	0
160	20241002	173800	13526103560	9810	9810	9810	9810	0
161	20241002	173700	13526103560	9810	9810	9810	9810	0
162	20241002	173600	13526103560	9810	9810	9810	9810	0
163	20241002	173500	13526103560	9810	9810	9810	9810	0
164	20241002	173400	13526103560	9810	9810	9810	9810	0
165	20241002	173300	13526103560	9810	9810	9810	9810	0
166	20241002	173200	13526103560	9810	9810	9810	9810	0
167	20241002	173100	13526103560	9810	9810	9810	9810	0
168	20241002	173000	13526103560	9810	9810	9810	9810	0
169	20241002	172900	13526103560	9810	9810	9810	9810	0
170	20241002	172800	13526103560	9810	9810	9810	9810	0
171	20241002	172700	13526103560	9810	9810	9810	9810	0
172	20241002	172600	13526103560	9810	9810	9810	9810	0
173	20241002	172500	13526103560	9810	9810	9810	9810	0
174	20241002	172400	13526103560	9810	9810	9810	9810	0
175	20241002	172300	13526103560	9810	9810	9810	9810	0
176	20241002	172200	13526103560	9810	9810	9810	9810	0
177	20241002	172100	13526103560	9810	9810	9810	9810	0
178	20241002	172000	13526103560	9810	9810	9810	9810	0
179	20241002	171900	13526103560	9810	9810	9810	9810	0
180	20241002	171800	13526103560	9810	9810	9810	9810	0
181	20241002	171700	13526103560	9810	9810	9810	9810	0
182	20241002	171600	13526103560	9810	9810	9810	9810	10423
183	20241002	171500	13526103560	9810	9810	9810	9810	0
184	20241002	171400	13526103560	9810	9810	9810	9810	0
185	20241002	171300	13526103560	9810	9810	9810	9810	0
186	20241002	171200	13526103560	9810	9810	9810	9810	0
187	20241002	171100	13526103560	9810	9810	9810	9810	0
188	20241002	171000	13526103560	9810	9810	9810	9810	0
189	20241002	170900	13526103560	9810	9810	9810	9810	0
190	20241002	170800	13526103560	9810	9810	9810	9810	0
191	20241002	170700	13526103560	9810	9810	9810	9810	0
192	20241002	170600	13526103560	9810	9810	9810	9810	0
193	20241002	170500	13526103560	9810	9810	9810	9810	0
194	20241002	170400	13526103560	9810	9810	9810	9810	0
195	20241002	170300	13526103560	9810	9810	9810	9810	0
196	20241002	170200	13526103560	9810	9810	9810	9810	0
197	20241002	170100	13526103560	9810	9810	9810	9810	0
198	20241002	170000	13526103560	9810	9810	9810	9810	0
199	20241002	165900	13526103560	9810	9810	9810	9810	0
200	20241002	165800	13526103560	9810	9810	9810	9810	0
201	20241002	165700	13526103560	9810	9810	9810	9810	0
202	20241002	165600	13526103560	9810	9810	9810	9810	0
203	20241002	165500	13526103560	9810	9810	9810	9810	0
204	20241002	165400	13526103560	9810	9810	9810	9810	0
205	20241002	165300	13526103560	9810	9810	9810	9810	0
206	20241002	165200	13526103560	9810	9810	9810	9810	0
207	20241002	165100	13526103560	9810	9810	9810	9810	0
208	20241002	165000	13526103560	9810	9810	9810	9810	0
209	20241002	164900	13526103560	9810	9810	9810	9810	0
210	20241002	164800	13526103560	9810	9810	9810	9810	0
211	20241002	164700	13526103560	9810	9810	9810	9810	0
212	20241002	164600	13526103560	9810	9810	9810	9810	10423
213	20241002	164500	13526103560	9810	9810	9810	9810	0
214	20241002	164400	13526103560	9810	9810	9810	9810	0
215	20241002	164300	13526103560	9810	9810	9810	9810	0
216	20241002	164200	13526103560	9810	9810	9810	9810	0
217	20241002	164100	13526103560	9810	9810	9810	9810	0
218	20241002	164000	13526103560	9810	9810	9810	9810	0
219	20241002	163900	13526103560	9810	9810	9810	9810	0
220	20241002	163800	13526103560	9810	9810	9810	9810	0
221	20241002	163700	13526103560	9810	9810	9810	9810	0
222	20241002	163600	13526103560	9810	9810	9810	9810	0
223	20241002	163500	13526103560	9810	9810	9810	9810	0
224	20241002	163400	13526103560	9810	9810	9810	9810	0
225	20241002	163300	13526103560	9810	9810	9810	9810	0
226	20241002	163200	13526103560	9810	9810	9810	9810	0
227	20241002	163100	13526103560	9810	9810	9810	9810	0
228	20241002	163000	13526103560	9810	9810	9810	9810	0
229	20241002	162900	13526103560	9810	9810	9810	9810	0
230	20241002	162800	13526103560	9810	9810	9810	9810	0
231	20241002	162700	13526103560	9810	9810	9810	9810	0
232	20241002	162600	13526103560	9810	9810	9810	9810	0
233	20241002	162500	13526103560	9810	9810	9810	9810	0
234	20241002	162400	13526103560	9810	9810	9810	9810	0
235	20241002	162300	13526103560	9810	9810	9810	9810	0
236	20241002	162200	13526103560	9810	9810	9810	9810	0
237	20241002	162100	13526103560	9810	9810	9810	9810	0
238	20241002	162000	13526103560	9810	9810	9810	9810	0
239	20241002	161900	13526103560	9810	9810	9810	9810	0
240	20241002	161800	13526103560	9810	9810	9810	9810	0
241	20241002	161700	13526103560	9810	9810	9810	9810	0
242	20241002	161600	13526103560	9810	9810	9810	9810	10423
243	20241002	161500	13526103560	9810	9810	9810	9810	0
244	20241002	161400	13526103560	9810	9810	9810	9810	0
245	20241002	161300	13526103560	9810	9810	9810	9810	0
246	20241002	161200	13526103560	9810	9810	9810	9810	0
247	20241002	161100	13526103560	9810	9810	9810	9810	0
248	20241002	161000	13526103560	9810	9810	9810	9810	0
249	20241002	160900	13526103560	9810	9810	9810	9810	0
250	20241002	160800	13526103560	9810	9810	9810	9810	0
251	20241002	160700	13526103560	9810	9810	9810	9810	0
252	20241002	160600	13526103560	9810	9810	9810	9810	0
253	20241002	160500	13526103560	9810	9810	9810	9810	0
254	20241002	160400	13526103560	9810	9810	9810	9810	0
255	20241002	160300	13526103560	9810	9810	9810	9810	0
256	20241002	160200	13526103560	9810	9810	9810	9810	0
257	20241002	160100	13526103560	9810	9810	9810	9810	0
258	20241002	160000	13526103560	9810	9810	9810	9810	0
259	20241002	155900	13526103560	9810	9810	9810	9810	0
260	20241002	155800	13526103560	9810	9810	9810	9810	0
261	20241002	155700	13526103560	9810	9810	9810	9810	0
262	20241002	155600	13526103560	9810	9810	9810	9810	0
263	20241002	155500	13526103560	9810	9810	9810	9810	0
264	20241002	155400	13526103560	9810	9810	9810	9810	0
265	20241002	155300	13526103560	9810	9810	9810	9810	0
266	20241002	155200	13526103560	9810	9810	9810	9810	0
267	20241002	155100	13526103560	9810	9810	9810	9810	0
268	20241002	155000	13526103560	9810	9810	9810	9810	0
269	20241002	154900	13526103560	9810	9810	9810	9810	0
270	20241002	154800	13526103560	9810	9810	9810	9810	0
271	20241002	154700	13526103560	9810	9810	9810	9810	0
272	20241002	154600	13526103560	9810	9810	9810	9810	10423
273	20241002	154500	13526103560	9810	9810	9810	9810	0
274	20241002	154400	13526103560	9810	9810	9810	9810	0
275	20241002	154300	13526103560	9810	9810	9810	9810	0
276	20241002	154200	13526103560	9810	9810	9810	9810	0
277	20241002	154100	13526103560	9810	9810	9810	9810	0
278	20241002	154000	13526103560	9810	9810	9810	9810	0
279	20241002	153900	13526103560	9810	9810	9810	9810	0
280	20241002	153800	13526103560	9810	9810	9810	9810	0
281	20241002	153700	13526103560	9810	9810	9810	9810	0
282	20241002	153600	13526103560	9810	9810	9810	9810	0
283	20241002	153500	13526103560	9810	9810	9810	9810	0
284	20241002	153400	13526103560	9810	9810	9810	9810	0
285	20241002	153300	13526103560	9810	9810	9810	9810	0
286	20241002	153200	13526103560	9810	9810	9810	9810	0
287	20241002	153100	13526103560	9810	9810	9810	9810	0
288	20241002	153000	13526103560	9810	9810	9810	9810	10423
289	20241002	152900	13423853930	9870	9870	9870	9870	0
290	20241002	152800	13423853930	9870	9870	9870	9870	0
291	20241002	152700	13423853930	9870	9870	9870	9870	0
292	20241002	152600	13423853930	9870	9870	9870	9870	0
293	20241002	152500	13423853930	9870	9870	9870	9870	0
294	20241002	152400	13423853930	9870	9870	9870	9870	0
295	20241002	152300	13423853930	9870	9870	9870	9870	0
296	20241002	152200	13423853930	9870	9870	9870	9870	0
297	20241002	152100	13423853930	9870	9870	9870	9870	0
298	20241002	152000	13423853930	9870	9870	9870	9870	0
299	20241002	151900	13423853930	9870	9860	9880	9840	11670
300	20241002	151800	13308772970	9860	9850	9860	9840	5863
301	20241002	151700	13250988570	9840	9850	9850	9840	4157
302	20241002	151600	13210050050	9850	9830	9850	9820	8836
303	20241002	151500	13123090600	9820	9810	9840	9810	3518
304	20241002	151400	13088542590	9820	9820	9830	9810	3843
305	20241002	151300	13050827090	9820	9800	9820	9790	1999
306	20241002	151200	13031224930	9800	9810	9820	9790	1929
307	20241002	151100	13012314680	9820	9820	9830	9810	1491
308	20241002	151000	12997675640	9830	9800	9830	9800	3464
309	20241002	150900	12963677610	9800	9820	9830	9800	7907
310	20241002	150800	12886149160	9830	9830	9830	9810	2374
311	20241002	150700	12862838890	9830	9830	9840	9820	2508
312	20241002	150600	12838194200	9830	9830	9840	9830	2454
313	20241002	150500	12814071330	9840	9850	9850	9830	3239
314	20241002	150400	12782216860	9840	9820	9860	9820	8003
315	20241002	150300	12703449070	9820	9820	9820	9810	1787
316	20241002	150200	12685902640	9820	9830	9830	9810	2404
317	20241002	150100	12662300250	9830	9820	9840	9810	1746
318	20241002	150000	12645141550	9820	9820	9830	9820	4736
319	20241002	145900	12598605420	9820	9830	9830	9820	308
320	20241002	145800	12595580790	9820	9830	9830	9820	616
321	20241002	145700	12589531160	9830	9820	9830	9810	1398
322	20241002	145600	12575804740	9820	9830	9830	9810	2296
323	20241002	145500	12553260570	9830	9820	9830	9820	759
324	20241002	145400	12545805190	9820	9830	9840	9820	860
325	20241002	145300	12537357380	9820	9830	9840	9820	2361
326	20241002	145200	12514157800	9820	9830	9830	9820	1214
327	20241002	145100	12502225020	9830	9840	9840	9830	1152
328	20241002	145000	12490896900	9840	9820	9840	9820	5139
329	20241002	144900	12440374150	9830	9830	9830	9830	2178
330	20241002	144800	12418964410	9840	9840	9840	9840	2
331	20241002	144700	12418944730	9840	9850	9850	9840	1464
332	20241002	144600	12404538020	9850	9850	9850	9850	169
333	20241002	144500	12402873370	9850	9850	9850	9850	2682
334	20241002	144400	12376455670	9850	9850	9850	9840	3545
335	20241002	144300	12341538670	9850	9820	9850	9820	2491
336	20241002	144200	12317034180	9830	9830	9830	9820	755
337	20241002	144100	12309612850	9830	9830	9830	9830	305
338	20241002	144000	12306614700	9830	9830	9840	9830	36
339	20241002	143900	12306260790	9840	9840	9840	9830	152
340	20241002	143800	12304765210	9820	9840	9840	9820	878
341	20241002	143700	12296133550	9840	9840	9840	9830	1343
342	20241002	143600	12282926850	9840	9830	9840	9830	107
343	20241002	143500	12281874970	9830	9840	9840	9830	627
344	20241002	143400	12275709300	9840	9840	9840	9830	344
345	20241002	143300	12272327380	9830	9830	9840	9820	2964
346	20241002	143200	12243190250	9830	9830	9830	9830	34
347	20241002	143100	12242856030	9830	9820	9830	9820	607
348	20241002	143000	12236894770	9820	9820	9820	9810	956
349	20241002	142900	12227511590	9810	9830	9830	9810	659
350	20241002	142800	12221039320	9820	9820	9830	9820	290
351	20241002	142700	12218191500	9820	9820	9820	9800	890
352	20241002	142600	12209452700	9820	9820	9820	9800	108
353	20241002	142500	12208393480	9800	9810	9820	9800	1124
354	20241002	142400	12197374430	9810	9810	9810	9810	569
355	20241002	142300	12191792540	9830	9830	9830	9810	432
356	20241002	142200	12187553300	9810	9820	9820	9800	2762
357	20241002	142100	12160458270	9820	9830	9830	9820	302
358	20241002	142000	12157491530	9830	9820	9830	9820	62
359	20241002	141900	12156882670	9810	9800	9820	9800	330
360	20241002	141800	12153648030	9800	9820	9820	9800	1278
361	20241002	141700	12141119170	9820	9820	9820	9810	532
362	20241002	141600	12135898110	9830	9840	9840	9820	284
363	20241002	141500	12133108370	9820	9810	9820	9810	1203
364	20241002	141400	12121302920	9810	9810	9810	9810	188
365	20241002	141300	12119458640	9820	9810	9820	9810	1575
366	20241002	141200	12103992690	9820	9810	9820	9810	330
367	20241002	141100	12100752290	9810	9820	9820	9810	3650
368	20241002	141000	12064921230	9820	9840	9840	9820	434
369	20241002	140900	12060656350	9810	9830	9830	9810	1530
370	20241002	140800	12045628220	9830	9830	9830	9830	0
371	20241002	140700	12045628220	9830	9830	9840	9830	295
372	20241002	140600	12042728210	9820	9810	9820	9810	525
373	20241002	140500	12037574110	9820	9810	9820	9810	599
374	20241002	140400	12031692920	9820	9820	9820	9820	1
375	20241002	140300	12031683100	9820	9810	9820	9810	314
376	20241002	140200	12028600740	9820	9820	9820	9810	225
377	20241002	140100	12026391250	9820	9810	9820	9810	148
378	20241002	140000	12024937940	9810	9820	9820	9810	954
379	20241002	135900	12015569670	9820	9810	9820	9810	3
380	20241002	135800	12015540230	9810	9820	9820	9810	347
381	20241002	135700	12012135990	9820	9820	9820	9820	171
382	20241002	135600	12010456770	9820	9810	9820	9810	182
383	20241002	135500	12008669640	9810	9820	9820	9810	243
384	20241002	135400	12006284160	9820	9810	9820	9810	41
385	20241002	135300	12005881940	9810	9820	9820	9810	588
386	20241002	135200	12000113650	9810	9810	9810	9810	206
387	20241002	135100	11998092790	9830	9830	9830	9830	41
388	20241002	135000	11997689760	9830	9810	9830	9800	307
389	20241002	134900	11994681100	9810	9810	9820	9810	707
390	20241002	134800	11987745220	9810	9810	9820	9810	659
391	20241002	134700	11981280420	9820	9820	9820	9810	1658
392	20241002	134600	11965014380	9830	9830	9830	9820	52
393	20241002	134500	11964503720	9820	9830	9830	9820	297
394	20241002	134400	11961587150	9830	9830	9840	9800	1408
395	20241002	134300	11947782320	9830	9850	9850	9800	4744
396	20241002	134200	11901203270	9840	9850	9850	9840	927
397	20241002	134100	11892080450	9850	9870	9870	9850	2633
398	20241002	134000	11866110410	9870	9870	9880	9850	2267
399	20241002	133900	11843736410	9870	9840	9880	9840	1893
400	20241002	133800	11825075360	9850	9850	9870	9820	2196
401	20241002	133700	11803473620	9830	9880	9890	9830	5533
402	20241002	133600	11748863270	9870	9850	9900	9850	9216
403	20241002	133500	11657857920	9860	9870	9870	9860	3286
404	20241002	133400	11625457220	9860	9860	9860	9830	3306
405	20241002	133300	11592911170	9860	9850	9870	9830	3739
406	20241002	133200	11556090680	9860	9840	9860	9840	1822
407	20241002	133100	11538151360	9850	9830	9850	9830	4499
408	20241002	133000	11493871840	9840	9840	9840	9830	2220
409	20241002	132900	11472035680	9850	9820	9850	9820	569
410	20241002	132800	11466435750	9820	9820	9820	9820	134
411	20241002	132700	11465119870	9820	9820	9830	9810	660
412	20241002	132600	11458640200	9820	9820	9830	9800	508
413	20241002	132500	11453656810	9830	9830	9830	9820	274
414	20241002	132400	11450963810	9840	9840	9850	9830	7912
415	20241002	132300	11373106020	9840	9830	9840	9820	1354
416	20241002	132200	11359801140	9830	9820	9830	9820	305
417	20241002	132100	11356806000	9820	9810	9820	9800	686
418	20241002	132000	11350079230	9820	9830	9830	9810	135
419	20241002	131900	11348753340	9830	9790	9830	9790	2315
420	20241002	131800	11326051140	9800	9800	9810	9780	3068
421	20241002	131700	11296014490	9810	9810	9810	9810	11
422	20241002	131600	11295906580	9810	9810	9820	9810	91
423	20241002	131500	11295013750	9820	9810	9820	9810	606
424	20241002	131400	11289067840	9810	9810	9810	9810	206
425	20241002	131300	11287046980	9820	9810	9820	9810	70
426	20241002	131200	11286360140	9820	9820	9820	9810	299
427	20241002	131100	11283424060	9820	9820	9820	9810	83
428	20241002	131000	11282609800	9810	9820	9820	9790	1705
429	20241002	130900	11265893990	9820	9820	9820	9810	175
430	20241002	130800	11264176270	9810	9800	9820	9790	635
431	20241002	130700	11257953380	9800	9800	9800	9790	543
432	20241002	130600	11252632080	9800	9820	9820	9780	3967
433	20241002	130500	11213780710	9820	9810	9820	9810	1196
434	20241002	130400	11202036620	9820	9790	9820	9790	2159
435	20241002	130300	11180866040	9800	9800	9800	9790	515
436	20241002	130200	11175822090	9800	9800	9810	9800	630
437	20241002	130100	11169648080	9800	9800	9800	9790	797
438	20241002	130000	11161839010	9800	9800	9800	9800	131
439	20241002	125900	11160555210	9800	9800	9800	9800	431
440	20241002	125800	11156331410	9800	9800	9800	9800	50
441	20241002	125700	11155841410	9800	9800	9800	9800	7
442	20241002	125600	11155772810	9800	9800	9800	9790	538
443	20241002	125500	11150502690	9800	9800	9800	9790	368
444	20241002	125400	11146897820	9790	9800	9800	9790	302
445	20241002	125300	11143940100	9800	9800	9800	9800	222
446	20241002	125200	11141764500	9800	9800	9800	9790	103
447	20241002	125100	11140755600	9800	9790	9800	9790	1286
448	20241002	125000	11128165630	9790	9780	9790	9770	475
449	20241002	124900	11123519780	9790	9780	9790	9780	989
450	20241002	124800	11113840990	9790	9790	9790	9780	277
451	20241002	124700	11111129170	9800	9800	9800	9790	531
452	20241002	124600	11105930270	9790	9790	9790	9790	930
453	20241002	124500	11096825570	9780	9790	9790	9780	142
454	20241002	124400	11095436740	9790	9780	9790	9780	2
455	20241002	124300	11095417170	9790	9770	9790	9770	980
456	20241002	124200	11085837700	9770	9790	9790	9760	1785
457	20241002	124100	11068391120	9790	9790	9790	9770	1419
458	20241002	124000	11054519380	9790	9790	9790	9780	600
459	20241002	123900	11048651070	9800	9790	9800	9770	3393
460	20241002	123800	11015477970	9800	9790	9800	9790	102
461	20241002	123700	11014479370	9800	9810	9810	9800	410
462	20241002	123600	11010461050	9800	9810	9810	9800	90
463	20241002	123500	11009579030	9810	9810	9810	9810	2
464	20241002	123400	11009559410	9800	9800	9810	9780	1809
465	20241002	123300	10991853580	9810	9810	9810	9800	204
466	20241002	123200	10989854300	9800	9810	9810	9800	6
467	20241002	123100	10989795490	9800	9800	9820	9800	786
468	20241002	123000	10982089040	9810	9810	9810	9810	375
469	20241002	122900	10978410290	9810	9810	9810	9800	67
470	20241002	122800	10977753670	9800	9810	9810	9800	33
471	20241002	122700	10977430040	9810	9810	9810	9800	485
472	20241002	122600	10972676970	9810	9810	9810	9810	14
473	20241002	122500	10972539630	9810	9820	9820	9810	218
474	20241002	122400	10970400990	9820	9820	9820	9810	323
475	20241002	122300	10967231130	9820	9830	9830	9820	53
476	20241002	122200	10966710500	9830	9820	9830	9820	249
477	20241002	122100	10964264810	9820	9820	9820	9820	160
478	20241002	122000	10962693610	9820	9810	9820	9810	872
479	20241002	121900	10954134480	9810	9810	9820	9810	405
480	20241002	121800	10950161410	9810	9810	9820	9810	514
481	20241002	121700	10945118950	9820	9820	9830	9810	711
482	20241002	121600	10938138760	9820	9820	9830	9820	385
483	20241002	121500	10934358000	9830	9820	9830	9810	764
484	20241002	121400	10926862240	9830	9830	9830	9820	249
485	20241002	121300	10924416720	9830	9820	9830	9820	137
486	20241002	121200	10923071260	9830	9820	9830	9810	1217
487	20241002	121100	10911129410	9830	9830	9830	9820	511
488	20241002	121000	10906111260	9820	9810	9830	9810	1379
489	20241002	120900	10892570840	9820	9820	9820	9790	371
490	20241002	120800	10888929030	9820	9800	9820	9790	1082
491	20241002	120700	10878325190	9800	9790	9800	9790	688
492	20241002	120600	10871589540	9800	9800	9800	9790	281
493	20241002	120500	10868837820	9800	9810	9820	9800	536
494	20241002	120400	10863583450	9820	9820	9820	9810	628
495	20241002	120300	10857416650	9820	9810	9820	9810	213
496	20241002	120200	10855326720	9820	9820	9820	9790	1350
497	20241002	120100	10842096500	9820	9820	9820	9810	566
498	20241002	120000	10836538390	9820	9810	9820	9810	36
499	20241002	115900	10836185010	9820	9820	9820	9810	904
500	20241002	115800	10827316730	9820	9820	9820	9820	357
501	20241002	115700	10823810990	9820	9810	9820	9810	597
502	20241002	115600	10817951470	9820	9820	9820	9810	34
503	20241002	115500	10817617640	9820	9810	9820	9810	15
504	20241002	115400	10817470440	9820	9820	9820	9810	26
505	20241002	115300	10817215150	9820	9810	9820	9810	419
506	20241002	115200	10813104740	9810	9820	9820	9810	638
507	20241002	115100	10806843880	9820	9810	9820	9810	320
508	20241002	115000	10803704610	9810	9810	9810	9800	244
509	20241002	114900	10801311000	9810	9810	9810	9810	162
510	20241002	114800	10799721780	9810	9800	9810	9800	719
511	20241002	114700	10792673390	9810	9810	9810	9810	93
512	20241002	114600	10791761060	9810	9810	9810	9790	1408
513	20241002	114500	10777959320	9810	9800	9820	9800	164
514	20241002	114400	10776349980	9810	9810	9820	9810	282
515	20241002	114300	10773583460	9820	9820	9820	9820	305
516	20241002	114200	10770588360	9820	9820	9820	9810	58
517	20241002	114100	10770018830	9820	9810	9820	9810	449
518	20241002	114000	10765614060	9820	9790	9820	9790	1103
519	20241002	113900	10754814580	9800	9820	9830	9790	1939
520	20241002	113800	10735818700	9820	9820	9830	9820	56
521	20241002	113700	10735268750	9840	9840	9840	9820	3
522	20241002	113600	10735239250	9820	9820	9840	9810	1516
523	20241002	113500	10720364140	9840	9840	9840	9840	0
524	20241002	113400	10720364140	9840	9820	9840	9820	770
525	20241002	113300	10712796660	9830	9830	9840	9810	1241
526	20241002	113200	10700607340	9840	9840	9840	9830	191
527	20241002	113100	10698728200	9840	9840	9850	9830	2027
528	20241002	113000	10678792430	9840	9830	9840	9810	3269
529	20241002	112900	10646666360	9820	9830	9830	9820	1703
530	20241002	112800	10629926370	9830	9820	9830	9810	1375
531	20241002	112700	10616424050	9820	9820	9820	9820	130
532	20241002	112600	10615147450	9820	9830	9830	9820	2071
533	20241002	112500	10594807290	9830	9820	9830	9820	754
534	20241002	112400	10587399590	9820	9820	9820	9810	247
535	20241002	112300	10584974250	9830	9830	9830	9810	1044
536	20241002	112200	10574713290	9810	9820	9830	9810	1146
537	20241002	112100	10563456990	9820	9800	9820	9800	3350
538	20241002	112000	10530594290	9810	9800	9810	9800	545
539	20241002	111900	10525252420	9800	9790	9810	9790	2054
540	20241002	111800	10505127690	9800	9790	9810	9790	4508
541	20241002	111700	10460961710	9800	9810	9810	9790	1145
542	20241002	111600	10449740680	9810	9810	9810	9810	76
543	20241002	111500	10448995120	9820	9820	9820	9810	432
544	20241002	111400	10444756980	9820	9810	9820	9800	652
545	20241002	111300	10438363560	9810	9810	9810	9800	773
546	20241002	111200	10430780440	9810	9810	9820	9800	290
547	20241002	111100	10427937400	9810	9810	9810	9810	500
548	20241002	111000	10423032400	9790	9800	9800	9780	844
549	20241002	110900	10414772040	9800	9810	9810	9800	506
550	20241002	110800	10409813110	9810	9810	9820	9800	314
551	20241002	110700	10406732810	9810	9810	9810	9810	600
552	20241002	110600	10400846810	9810	9800	9810	9800	107
553	20241002	110500	10399798190	9800	9800	9810	9790	846
554	20241002	110400	10391508090	9800	9780	9800	9780	631
555	20241002	110300	10385326870	9790	9800	9800	9780	2383
556	20241002	110200	10362009620	9790	9810	9820	9790	2637
557	20241002	110100	10336173700	9820	9820	9830	9810	1772
558	20241002	110000	10318787060	9830	9820	9830	9820	1063
559	20241002	105900	10308347280	9830	9830	9830	9820	1935
560	20241002	105800	10289341590	9830	9830	9830	9820	202
561	20241002	105700	10287357210	9830	9830	9830	9820	1370
562	20241002	105600	10273903740	9830	9820	9830	9820	2208
563	20241002	105500	10252214920	9820	9810	9830	9810	1444
564	20241002	105400	10238035350	9820	9830	9830	9810	755
565	20241002	105300	10230627550	9810	9810	9830	9810	875
566	20241002	105200	10222039010	9810	9820	9820	9810	1382
567	20241002	105100	10208473500	9820	9820	9820	9810	167
568	20241002	105000	10206833580	9820	9800	9820	9800	484
569	20241002	104900	10202089220	9810	9800	9820	9790	1242
570	20241002	104800	10189917690	9800	9800	9800	9790	355
571	20241002	104700	10186438700	9800	9790	9800	9780	4636
572	20241002	104600	10141075940	9790	9800	9800	9790	5237
573	20241002	104500	10089804990	9800	9830	9830	9800	9012
574	20241002	104400	10001377780	9830	9840	9840	9820	3917
575	20241002	104300	9962875610	9830	9820	9840	9800	13422
576	20241002	104200	9831003080	9810	9820	9840	9790	7544
577	20241002	104100	9756957120	9820	9820	9830	9810	3723
578	20241002	104000	9720390420	9820	9790	9830	9790	6957
579	20241002	103900	9652196760	9790	9790	9790	9770	1000
580	20241002	103800	9642413510	9800	9800	9800	9760	865
581	20241002	103700	9633948630	9800	9770	9800	9760	11229
582	20241002	103600	9524145830	9770	9730	9770	9730	10585
583	20241002	103500	9420945370	9740	9730	9740	9730	4074
584	20241002	103400	9381286260	9730	9750	9750	9720	10863
585	20241002	103300	9275552110	9760	9740	9770	9740	5350
586	20241002	103200	9223352480	9750	9740	9750	9740	647
587	20241002	103100	9217045670	9750	9740	9750	9740	953
588	20241002	103000	9207759430	9740	9770	9770	9740	3330
589	20241002	102900	9175279270	9770	9760	9770	9750	3028
590	20241002	102800	9145724950	9760	9730	9760	9730	3579
591	20241002	102700	9110839620	9720	9720	9730	9710	2150
592	20241002	102600	9089939980	9720	9730	9740	9720	3762
593	20241002	102500	9053354720	9720	9660	9720	9660	5698
594	20241002	102400	8998115790	9670	9700	9710	9620	4787
595	20241002	102300	8951898730	9710	9700	9710	9620	14064
596	20241002	102200	8815787740	9700	9740	9740	9700	16274
597	20241002	102100	8657677710	9740	9750	9750	9730	6856
598	20241002	102000	8590891380	9750	9800	9820	9740	16710
599	20241002	101900	8427525640	9800	9820	9820	9780	3748
600	20241002	101800	8390803250	9800	9810	9810	9780	13287
601	20241002	101700	8260681930	9800	9820	9840	9800	3699
602	20241002	101600	8224409900	9850	9820	9850	9810	2424
603	20241002	101500	8200614080	9820	9840	9850	9820	6892
604	20241002	101400	8132871680	9840	9820	9850	9820	1750
605	20241002	101300	8115661280	9830	9860	9860	9820	7747
606	20241002	101200	8039477980	9860	9860	9860	9850	1302
607	20241002	101100	8026645570	9860	9860	9860	9850	1239
608	20241002	101000	8014430030	9860	9870	9870	9850	2473
609	20241002	100900	7990044310	9860	9860	9900	9860	901
610	20241002	100800	7981157690	9860	9870	9870	9850	2366
611	20241002	100700	7957820010	9870	9890	9900	9870	3367
612	20241002	100600	7924571160	9890	9920	9930	9890	1651
613	20241002	100500	7908214690	9920	9920	9930	9910	2493
614	20241002	100400	7883487360	9920	9900	9930	9900	1681
615	20241002	100300	7866810790	9900	9900	9900	9890	431
616	20241002	100200	7862545360	9900	9890	9900	9880	1610
617	20241002	100100	7846628700	9880	9920	9920	9880	1941
618	20241002	100000	7827435260	9890	9910	9930	9890	1243
619	20241002	095900	7815126030	9900	9940	9940	9900	1525
620	20241002	095800	7800016330	9940	9920	9940	9900	2051
621	20241002	095700	7779692800	9920	9940	9940	9920	2195
622	20241002	095600	7757912060	9940	9940	9950	9920	520
623	20241002	095500	7752744170	9950	9960	9970	9930	2752
624	20241002	095400	7725366030	9960	9970	9970	9960	657
625	20241002	095300	7718822270	9960	9960	9970	9950	3723
626	20241002	095200	7681724790	9970	9960	9970	9960	5381
627	20241002	095100	7628126930	9960	9950	9960	9920	5061
628	20241002	095000	7577821010	9950	9940	9960	9930	5764
629	20241002	094900	7520498800	9950	9930	9950	9930	5183
630	20241002	094800	7469001970	9930	9920	9940	9910	2564
631	20241002	094700	7443553900	9920	9890	9920	9890	3860
632	20241002	094600	7405366470	9890	9890	9900	9890	675
633	20241002	094500	7398689440	9900	9890	9900	9890	358
634	20241002	094400	7395145260	9890	9890	9900	9880	1458
635	20241002	094300	7380730630	9880	9880	9900	9880	826
636	20241002	094200	7372565820	9880	9890	9900	9880	3514
637	20241002	094100	7337827470	9900	9900	9910	9890	3369
638	20241002	094000	7304486480	9900	9890	9910	9890	3247
639	20241002	093900	7272355940	9890	9880	9900	9880	1739
640	20241002	093800	7255157640	9900	9880	9900	9870	1714
641	20241002	093700	7238220720	9870	9860	9870	9860	1545
642	20241002	093600	7222978560	9860	9880	9880	9860	3980
643	20241002	093500	7183714080	9880	9880	9900	9860	8360
644	20241002	093400	7101204490	9870	9900	9900	9870	15831
645	20241002	093300	6944908550	9890	9900	9910	9890	7119
646	20241002	093200	6874452370	9900	9910	9920	9900	9251
647	20241002	093100	6782858860	9920	9940	9940	9900	5134
648	20241002	093000	6731974830	9940	9950	9960	9920	2062
649	20241002	092900	6711469710	9950	9920	9950	9910	2889
650	20241002	092800	6682805540	9910	9930	9930	9910	4463
651	20241002	092700	6638542640	9920	9950	9960	9920	4900
652	20241002	092600	6589877590	9950	9920	9950	9920	2074
653	20241002	092500	6569272530	9920	9920	9930	9910	4080
654	20241002	092400	6528800060	9920	9920	9930	9910	5413
655	20241002	092300	6475102580	9930	9950	9950	9910	1327
656	20241002	092200	6461924410	9910	9980	9980	9910	7119
657	20241002	092100	6391160410	9980	9960	10000	9960	6093
658	20241002	092000	6330366500	9960	9930	9960	9930	5793
659	20241002	091900	6272762770	9930	9930	9950	9910	3883
660	20241002	091800	6234210410	9930	9930	9940	9910	6359
661	20241002	091700	6171096120	9940	9950	9950	9930	7954
662	20241002	091600	6092051880	9960	9970	9970	9930	10490
663	20241002	091500	5987723270	9960	9970	9970	9950	12404
664	20241002	091400	5864198040	9970	10010	10020	9970	9393
665	20241002	091300	5770359010	10030	10000	10030	9990	1829
666	20241002	091200	5752057850	10000	10050	10050	10000	4864
667	20241002	091100	5703278080	10010	10000	10040	9960	21841
668	20241002	091000	5485082340	10000	10020	10050	9990	8195
669	20241002	090900	5403098080	10030	9980	10040	9980	14559
670	20241002	090800	5257331620	9970	10030	10040	9970	30078
671	20241002	090700	4956499790	10040	10030	10050	10020	9088
672	20241002	090600	4865363300	10020	10060	10080	10020	17714
673	20241002	090500	4687381130	10050	10090	10110	10050	22238
674	20241002	090400	4463230700	10070	10020	10120	10010	32564
675	20241002	090300	4135382150	10020	10120	10130	10010	37454
676	20241002	090200	3758760430	10090	10120	10140	9970	84292
677	20241002	090100	2908841600	10130	10160	10220	10120	80633
678	20241002	090000	2089721830	10150	10240	10300	10150	204106