KissMeData/192650/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	203500	1408511580	9130	9130	9130	9130	1121
3	20241017	203400	1408511580	9130	9130	9130	9130	0
4	20241017	203300	1408511580	9130	9130	9130	9130	0
5	20241017	203200	1408511580	9130	9130	9130	9130	0
6	20241017	203100	1408511580	9130	9130	9130	9130	0
7	20241017	203000	1408511580	9130	9130	9130	9130	0
8	20241017	202900	1408511580	9130	9130	9130	9130	0
9	20241017	202800	1408511580	9130	9130	9130	9130	0
10	20241017	202700	1408511580	9130	9130	9130	9130	0
11	20241017	202600	1408511580	9130	9130	9130	9130	0
12	20241017	202500	1408511580	9130	9130	9130	9130	0
13	20241017	202400	1408511580	9130	9130	9130	9130	0
14	20241017	202300	1408511580	9130	9130	9130	9130	0
15	20241017	202200	1408511580	9130	9130	9130	9130	0
16	20241017	202100	1408511580	9130	9130	9130	9130	0
17	20241017	202000	1408511580	9130	9130	9130	9130	0
18	20241017	201900	1408511580	9130	9130	9130	9130	0
19	20241017	201800	1408511580	9130	9130	9130	9130	0
20	20241017	201700	1408511580	9130	9130	9130	9130	0
21	20241017	201600	1408511580	9130	9130	9130	9130	0
22	20241017	201500	1408511580	9130	9130	9130	9130	0
23	20241017	201400	1408511580	9130	9130	9130	9130	0
24	20241017	201300	1408511580	9130	9130	9130	9130	0
25	20241017	201200	1408511580	9130	9130	9130	9130	0
26	20241017	201100	1408511580	9130	9130	9130	9130	0
27	20241017	201000	1408511580	9130	9130	9130	9130	0
28	20241017	200900	1408511580	9130	9130	9130	9130	0
29	20241017	200800	1408511580	9130	9130	9130	9130	0
30	20241017	200700	1408511580	9130	9130	9130	9130	0
31	20241017	200600	1408511580	9130	9130	9130	9130	0
32	20241017	200500	1408511580	9130	9130	9130	9130	1121
33	20241017	200400	1408511580	9130	9130	9130	9130	0
34	20241017	200300	1408511580	9130	9130	9130	9130	0
35	20241017	200200	1408511580	9130	9130	9130	9130	0
36	20241017	200100	1408511580	9130	9130	9130	9130	0
37	20241017	200000	1408511580	9130	9130	9130	9130	0
38	20241017	195900	1408511580	9130	9130	9130	9130	0
39	20241017	195800	1408511580	9130	9130	9130	9130	0
40	20241017	195700	1408511580	9130	9130	9130	9130	0
41	20241017	195600	1408511580	9130	9130	9130	9130	0
42	20241017	195500	1408511580	9130	9130	9130	9130	0
43	20241017	195400	1408511580	9130	9130	9130	9130	0
44	20241017	195300	1408511580	9130	9130	9130	9130	0
45	20241017	195200	1408511580	9130	9130	9130	9130	0
46	20241017	195100	1408511580	9130	9130	9130	9130	0
47	20241017	195000	1408511580	9130	9130	9130	9130	0
48	20241017	194900	1408511580	9130	9130	9130	9130	0
49	20241017	194800	1408511580	9130	9130	9130	9130	0
50	20241017	194700	1408511580	9130	9130	9130	9130	0
51	20241017	194600	1408511580	9130	9130	9130	9130	0
52	20241017	194500	1408511580	9130	9130	9130	9130	0
53	20241017	194400	1408511580	9130	9130	9130	9130	0
54	20241017	194300	1408511580	9130	9130	9130	9130	0
55	20241017	194200	1408511580	9130	9130	9130	9130	0
56	20241017	194100	1408511580	9130	9130	9130	9130	0
57	20241017	194000	1408511580	9130	9130	9130	9130	0
58	20241017	193900	1408511580	9130	9130	9130	9130	0
59	20241017	193800	1408511580	9130	9130	9130	9130	0
60	20241017	193700	1408511580	9130	9130	9130	9130	0
61	20241017	193600	1408511580	9130	9130	9130	9130	0
62	20241017	193500	1408511580	9130	9130	9130	9130	1121
63	20241017	193400	1408511580	9130	9130	9130	9130	0
64	20241017	193300	1408511580	9130	9130	9130	9130	0
65	20241017	193200	1408511580	9130	9130	9130	9130	0
66	20241017	193100	1408511580	9130	9130	9130	9130	0
67	20241017	193000	1408511580	9130	9130	9130	9130	0
68	20241017	192900	1408511580	9130	9130	9130	9130	0
69	20241017	192800	1408511580	9130	9130	9130	9130	0
70	20241017	192700	1408511580	9130	9130	9130	9130	0
71	20241017	192600	1408511580	9130	9130	9130	9130	0
72	20241017	192500	1408511580	9130	9130	9130	9130	0
73	20241017	192400	1408511580	9130	9130	9130	9130	0
74	20241017	192300	1408511580	9130	9130	9130	9130	0
75	20241017	192200	1408511580	9130	9130	9130	9130	0
76	20241017	192100	1408511580	9130	9130	9130	9130	0
77	20241017	192000	1408511580	9130	9130	9130	9130	0
78	20241017	191900	1408511580	9130	9130	9130	9130	0
79	20241017	191800	1408511580	9130	9130	9130	9130	0
80	20241017	191700	1408511580	9130	9130	9130	9130	0
81	20241017	191600	1408511580	9130	9130	9130	9130	0
82	20241017	191500	1408511580	9130	9130	9130	9130	0
83	20241017	191400	1408511580	9130	9130	9130	9130	0
84	20241017	191300	1408511580	9130	9130	9130	9130	0
85	20241017	191200	1408511580	9130	9130	9130	9130	0
86	20241017	191100	1408511580	9130	9130	9130	9130	0
87	20241017	191000	1408511580	9130	9130	9130	9130	0
88	20241017	190900	1408511580	9130	9130	9130	9130	0
89	20241017	190800	1408511580	9130	9130	9130	9130	0
90	20241017	190700	1408511580	9130	9130	9130	9130	0
91	20241017	190600	1408511580	9130	9130	9130	9130	0
92	20241017	190500	1408511580	9130	9130	9130	9130	1121
93	20241017	190400	1408511580	9130	9130	9130	9130	0
94	20241017	190300	1408511580	9130	9130	9130	9130	0
95	20241017	190200	1408511580	9130	9130	9130	9130	0
96	20241017	190100	1408511580	9130	9130	9130	9130	0
97	20241017	190000	1408511580	9130	9130	9130	9130	0
98	20241017	185900	1408511580	9130	9130	9130	9130	0
99	20241017	185800	1408511580	9130	9130	9130	9130	0
100	20241017	185700	1408511580	9130	9130	9130	9130	0
101	20241017	185600	1408511580	9130	9130	9130	9130	0
102	20241017	185500	1408511580	9130	9130	9130	9130	0
103	20241017	185400	1408511580	9130	9130	9130	9130	0
104	20241017	185300	1408511580	9130	9130	9130	9130	0
105	20241017	185200	1408511580	9130	9130	9130	9130	0
106	20241017	185100	1408511580	9130	9130	9130	9130	0
107	20241017	185000	1408511580	9130	9130	9130	9130	0
108	20241017	184900	1408511580	9130	9130	9130	9130	0
109	20241017	184800	1408511580	9130	9130	9130	9130	0
110	20241017	184700	1408511580	9130	9130	9130	9130	0
111	20241017	184600	1408511580	9130	9130	9130	9130	0
112	20241017	184500	1408511580	9130	9130	9130	9130	0
113	20241017	184400	1408511580	9130	9130	9130	9130	0
114	20241017	184300	1408511580	9130	9130	9130	9130	0
115	20241017	184200	1408511580	9130	9130	9130	9130	0
116	20241017	184100	1408511580	9130	9130	9130	9130	0
117	20241017	184000	1408511580	9130	9130	9130	9130	0
118	20241017	183900	1408511580	9130	9130	9130	9130	0
119	20241017	183800	1408511580	9130	9130	9130	9130	0
120	20241017	183700	1408511580	9130	9130	9130	9130	0
121	20241017	183600	1408511580	9130	9130	9130	9130	0
122	20241017	183500	1408511580	9130	9130	9130	9130	1121
123	20241017	183400	1408511580	9130	9130	9130	9130	0
124	20241017	183300	1408511580	9130	9130	9130	9130	0
125	20241017	183200	1408511580	9130	9130	9130	9130	0
126	20241017	183100	1408511580	9130	9130	9130	9130	0
127	20241017	183000	1408511580	9130	9130	9130	9130	0
128	20241017	182900	1408511580	9130	9130	9130	9130	0
129	20241017	182800	1408511580	9130	9130	9130	9130	0
130	20241017	182700	1408511580	9130	9130	9130	9130	0
131	20241017	182600	1408511580	9130	9130	9130	9130	0
132	20241017	182500	1408511580	9130	9130	9130	9130	0
133	20241017	182400	1408511580	9130	9130	9130	9130	0
134	20241017	182300	1408511580	9130	9130	9130	9130	0
135	20241017	182200	1408511580	9130	9130	9130	9130	0
136	20241017	182100	1408511580	9130	9130	9130	9130	0
137	20241017	182000	1408511580	9130	9130	9130	9130	0
138	20241017	181900	1408511580	9130	9130	9130	9130	0
139	20241017	181800	1408511580	9130	9130	9130	9130	0
140	20241017	181700	1408511580	9130	9130	9130	9130	0
141	20241017	181600	1408511580	9130	9130	9130	9130	0
142	20241017	181500	1408511580	9130	9130	9130	9130	0
143	20241017	181400	1408511580	9130	9130	9130	9130	0
144	20241017	181300	1408511580	9130	9130	9130	9130	0
145	20241017	181200	1408511580	9130	9130	9130	9130	0
146	20241017	181100	1408511580	9130	9130	9130	9130	0
147	20241017	181000	1408511580	9130	9130	9130	9130	0
148	20241017	180900	1408511580	9130	9130	9130	9130	0
149	20241017	180800	1408511580	9130	9130	9130	9130	0
150	20241017	180700	1408511580	9130	9130	9130	9130	0
151	20241017	180600	1408511580	9130	9130	9130	9130	0
152	20241017	180500	1408511580	9130	9130	9130	9130	1121
153	20241017	180400	1408511580	9130	9130	9130	9130	0
154	20241017	180300	1408511580	9130	9130	9130	9130	0
155	20241017	180200	1408511580	9130	9130	9130	9130	0
156	20241017	180100	1408511580	9130	9130	9130	9130	0
157	20241017	180000	1408511580	9130	9130	9130	9130	0
158	20241017	175900	1408511580	9130	9130	9130	9130	0
159	20241017	175800	1408511580	9130	9130	9130	9130	0
160	20241017	175700	1408511580	9130	9130	9130	9130	0
161	20241017	175600	1408511580	9130	9130	9130	9130	0
162	20241017	175500	1408511580	9130	9130	9130	9130	0
163	20241017	175400	1408511580	9130	9130	9130	9130	0
164	20241017	175300	1408511580	9130	9130	9130	9130	0
165	20241017	175200	1408511580	9130	9130	9130	9130	0
166	20241017	175100	1408511580	9130	9130	9130	9130	0
167	20241017	175000	1408511580	9130	9130	9130	9130	0
168	20241017	174900	1408511580	9130	9130	9130	9130	0
169	20241017	174800	1408511580	9130	9130	9130	9130	0
170	20241017	174700	1408511580	9130	9130	9130	9130	0
171	20241017	174600	1408511580	9130	9130	9130	9130	0
172	20241017	174500	1408511580	9130	9130	9130	9130	0
173	20241017	174400	1408511580	9130	9130	9130	9130	0
174	20241017	174300	1408511580	9130	9130	9130	9130	0
175	20241017	174200	1408511580	9130	9130	9130	9130	0
176	20241017	174100	1408511580	9130	9130	9130	9130	0
177	20241017	174000	1408511580	9130	9130	9130	9130	0
178	20241017	173900	1408511580	9130	9130	9130	9130	0
179	20241017	173800	1408511580	9130	9130	9130	9130	0
180	20241017	173700	1408511580	9130	9130	9130	9130	0
181	20241017	173600	1408511580	9130	9130	9130	9130	0
182	20241017	173500	1408511580	9130	9130	9130	9130	1121
183	20241017	173400	1408511580	9130	9130	9130	9130	0
184	20241017	173300	1408511580	9130	9130	9130	9130	0
185	20241017	173200	1408511580	9130	9130	9130	9130	0
186	20241017	173100	1408511580	9130	9130	9130	9130	0
187	20241017	173000	1408511580	9130	9130	9130	9130	0
188	20241017	172900	1408511580	9130	9130	9130	9130	0
189	20241017	172800	1408511580	9130	9130	9130	9130	0
190	20241017	172700	1408511580	9130	9130	9130	9130	0
191	20241017	172600	1408511580	9130	9130	9130	9130	0
192	20241017	172500	1408511580	9130	9130	9130	9130	0
193	20241017	172400	1408511580	9130	9130	9130	9130	0
194	20241017	172300	1408511580	9130	9130	9130	9130	0
195	20241017	172200	1408511580	9130	9130	9130	9130	0
196	20241017	172100	1408511580	9130	9130	9130	9130	0
197	20241017	172000	1408511580	9130	9130	9130	9130	0
198	20241017	171900	1408511580	9130	9130	9130	9130	0
199	20241017	171800	1408511580	9130	9130	9130	9130	0
200	20241017	171700	1408511580	9130	9130	9130	9130	0
201	20241017	171600	1408511580	9130	9130	9130	9130	0
202	20241017	171500	1408511580	9130	9130	9130	9130	0
203	20241017	171400	1408511580	9130	9130	9130	9130	0
204	20241017	171300	1408511580	9130	9130	9130	9130	0
205	20241017	171200	1408511580	9130	9130	9130	9130	0
206	20241017	171100	1408511580	9130	9130	9130	9130	0
207	20241017	171000	1408511580	9130	9130	9130	9130	0
208	20241017	170900	1408511580	9130	9130	9130	9130	0
209	20241017	170800	1408511580	9130	9130	9130	9130	0
210	20241017	170700	1408511580	9130	9130	9130	9130	0
211	20241017	170600	1408511580	9130	9130	9130	9130	0
212	20241017	170500	1408511580	9130	9130	9130	9130	1121
213	20241017	170400	1408511580	9130	9130	9130	9130	0
214	20241017	170300	1408511580	9130	9130	9130	9130	0
215	20241017	170200	1408511580	9130	9130	9130	9130	0
216	20241017	170100	1408511580	9130	9130	9130	9130	0
217	20241017	170000	1408511580	9130	9130	9130	9130	0
218	20241017	165900	1408511580	9130	9130	9130	9130	0
219	20241017	165800	1408511580	9130	9130	9130	9130	0
220	20241017	165700	1408511580	9130	9130	9130	9130	0
221	20241017	165600	1408511580	9130	9130	9130	9130	0
222	20241017	165500	1408511580	9130	9130	9130	9130	0
223	20241017	165400	1408511580	9130	9130	9130	9130	0
224	20241017	165300	1408511580	9130	9130	9130	9130	0
225	20241017	165200	1408511580	9130	9130	9130	9130	0
226	20241017	165100	1408511580	9130	9130	9130	9130	0
227	20241017	165000	1408511580	9130	9130	9130	9130	0
228	20241017	164900	1408511580	9130	9130	9130	9130	0
229	20241017	164800	1408511580	9130	9130	9130	9130	0
230	20241017	164700	1408511580	9130	9130	9130	9130	0
231	20241017	164600	1408511580	9130	9130	9130	9130	0
232	20241017	164500	1408511580	9130	9130	9130	9130	0
233	20241017	164400	1408511580	9130	9130	9130	9130	0
234	20241017	164300	1408511580	9130	9130	9130	9130	0
235	20241017	164200	1408511580	9130	9130	9130	9130	0
236	20241017	164100	1408511580	9130	9130	9130	9130	0
237	20241017	164000	1408511580	9130	9130	9130	9130	0
238	20241017	163900	1408511580	9130	9130	9130	9130	0
239	20241017	163800	1408511580	9130	9130	9130	9130	0
240	20241017	163700	1408511580	9130	9130	9130	9130	0
241	20241017	163600	1408511580	9130	9130	9130	9130	0
242	20241017	163500	1408511580	9130	9130	9130	9130	1121
243	20241017	163400	1408511580	9130	9130	9130	9130	0
244	20241017	163300	1408511580	9130	9130	9130	9130	0
245	20241017	163200	1408511580	9130	9130	9130	9130	0
246	20241017	163100	1408511580	9130	9130	9130	9130	0
247	20241017	163000	1408511580	9130	9130	9130	9130	0
248	20241017	162900	1408511580	9130	9130	9130	9130	0
249	20241017	162800	1408511580	9130	9130	9130	9130	0
250	20241017	162700	1408511580	9130	9130	9130	9130	0
251	20241017	162600	1408511580	9130	9130	9130	9130	0
252	20241017	162500	1408511580	9130	9130	9130	9130	0
253	20241017	162400	1408511580	9130	9130	9130	9130	0
254	20241017	162300	1408511580	9130	9130	9130	9130	0
255	20241017	162200	1408511580	9130	9130	9130	9130	0
256	20241017	162100	1408511580	9130	9130	9130	9130	0
257	20241017	162000	1408511580	9130	9130	9130	9130	0
258	20241017	161900	1408511580	9130	9130	9130	9130	0
259	20241017	161800	1408511580	9130	9130	9130	9130	0
260	20241017	161700	1408511580	9130	9130	9130	9130	0
261	20241017	161600	1408511580	9130	9130	9130	9130	0
262	20241017	161500	1408511580	9130	9130	9130	9130	0
263	20241017	161400	1408511580	9130	9130	9130	9130	0
264	20241017	161300	1408511580	9130	9130	9130	9130	0
265	20241017	161200	1408511580	9130	9130	9130	9130	0
266	20241017	161100	1408511580	9130	9130	9130	9130	0
267	20241017	161000	1408511580	9130	9130	9130	9130	0
268	20241017	160900	1408511580	9130	9130	9130	9130	0
269	20241017	160800	1408511580	9130	9130	9130	9130	0
270	20241017	160700	1408511580	9130	9130	9130	9130	0
271	20241017	160600	1408511580	9130	9130	9130	9130	0
272	20241017	160500	1408511580	9130	9130	9130	9130	1121
273	20241017	160400	1408511580	9130	9130	9130	9130	0
274	20241017	160300	1408511580	9130	9130	9130	9130	0
275	20241017	160200	1408511580	9130	9130	9130	9130	0
276	20241017	160100	1408511580	9130	9130	9130	9130	0
277	20241017	160000	1408511580	9130	9130	9130	9130	0
278	20241017	155900	1408511580	9130	9130	9130	9130	0
279	20241017	155800	1408511580	9130	9130	9130	9130	0
280	20241017	155700	1408511580	9130	9130	9130	9130	0
281	20241017	155600	1408511580	9130	9130	9130	9130	0
282	20241017	155500	1408511580	9130	9130	9130	9130	0
283	20241017	155400	1408511580	9130	9130	9130	9130	0
284	20241017	155300	1408511580	9130	9130	9130	9130	0
285	20241017	155200	1408511580	9130	9130	9130	9130	0
286	20241017	155100	1408511580	9130	9130	9130	9130	0
287	20241017	155000	1408511580	9130	9130	9130	9130	0
288	20241017	154900	1408511580	9130	9130	9130	9130	0
289	20241017	154800	1408511580	9130	9130	9130	9130	0
290	20241017	154700	1408511580	9130	9130	9130	9130	0
291	20241017	154600	1408511580	9130	9130	9130	9130	0
292	20241017	154500	1408511580	9130	9130	9130	9130	0
293	20241017	154400	1408511580	9130	9130	9130	9130	0
294	20241017	154300	1408511580	9130	9130	9130	9130	0
295	20241017	154200	1408511580	9130	9130	9130	9130	0
296	20241017	154100	1408511580	9130	9130	9130	9130	0
297	20241017	154000	1408511580	9130	9130	9130	9130	0
298	20241017	153900	1408511580	9130	9130	9130	9130	0
299	20241017	153800	1408511580	9130	9130	9130	9130	0
300	20241017	153700	1408511580	9130	9130	9130	9130	0
301	20241017	153600	1408511580	9130	9130	9130	9130	0
302	20241017	153500	1408511580	9130	9130	9130	9130	1121
303	20241017	153400	1408511580	9130	9130	9130	9130	0
304	20241017	153300	1408511580	9130	9130	9130	9130	0
305	20241017	153200	1408511580	9130	9130	9130	9130	0
306	20241017	153100	1408511580	9130	9130	9130	9130	0
307	20241017	153000	1408511580	9130	9130	9130	9130	1121
308	20241017	152900	1398276850	9120	9120	9120	9120	0
309	20241017	152800	1398276850	9120	9120	9120	9120	0
310	20241017	152700	1398276850	9120	9120	9120	9120	0
311	20241017	152600	1398276850	9120	9120	9120	9120	0
312	20241017	152500	1398276850	9120	9120	9120	9120	0
313	20241017	152400	1398276850	9120	9120	9120	9120	0
314	20241017	152300	1398276850	9120	9120	9120	9120	0
315	20241017	152200	1398276850	9120	9120	9120	9120	0
316	20241017	152100	1398276850	9120	9120	9120	9120	0
317	20241017	152000	1398276850	9120	9120	9120	9120	0
318	20241017	151900	1398276850	9120	9120	9130	9120	206
319	20241017	151800	1396398090	9120	9120	9120	9120	44
320	20241017	151700	1395996810	9120	9120	9120	9120	14
321	20241017	151600	1395869130	9130	9130	9130	9130	787
322	20241017	151500	1388683820	9130	9140	9140	9130	46
323	20241017	151400	1388263720	9140	9140	9140	9140	174
324	20241017	151300	1386673360	9140	9140	9140	9140	2
325	20241017	151200	1386655080	9130	9130	9130	9130	434
326	20241017	151100	1382692660	9130	9130	9130	9130	1
327	20241017	151000	1382683530	9120	9120	9120	9120	213
328	20241017	150900	1380740970	9120	9120	9120	9120	78
329	20241017	150800	1380029610	9120	9120	9120	9120	150
330	20241017	150700	1378661610	9120	9120	9120	9120	22
331	20241017	150600	1378460970	9120	9120	9120	9120	2
332	20241017	150500	1378442730	9140	9140	9140	9140	0
333	20241017	150400	1378442730	9140	9100	9140	9100	385
334	20241017	150300	1374938970	9100	9100	9110	9100	4862
335	20241017	150200	1330694650	9100	9100	9100	9100	0
336	20241017	150100	1330694650	9100	9110	9110	9100	398
337	20241017	150000	1327071720	9100	9120	9120	9100	72
338	20241017	145900	1326416210	9110	9120	9120	9100	715
339	20241017	145800	1319902210	9120	9110	9120	9110	224
340	20241017	145700	1317860570	9110	9110	9110	9100	312
341	20241017	145600	1315018670	9110	9120	9120	9100	1701
342	20241017	145500	1299522580	9110	9120	9130	9110	2910
343	20241017	145400	1273007080	9120	9120	9120	9120	843
344	20241017	145300	1265318920	9120	9130	9130	9120	2268
345	20241017	145200	1244634440	9120	9120	9130	9120	195
346	20241017	145100	1242855740	9130	9130	9130	9120	1432
347	20241017	145000	1229784130	9140	9160	9160	9140	1810
348	20241017	144900	1213229050	9160	9150	9160	9150	325
349	20241017	144800	1210254850	9150	9160	9160	9150	1005
350	20241017	144700	1201059050	9160	9160	9160	9160	13
351	20241017	144600	1200939970	9160	9160	9160	9160	35
352	20241017	144500	1200619370	9160	9160	9160	9160	9
353	20241017	144400	1200536930	9150	9170	9170	9150	913
354	20241017	144300	1192174970	9160	9160	9160	9160	41
355	20241017	144200	1191799410	9170	9170	9170	9160	1051
356	20241017	144100	1182164430	9180	9170	9180	9170	36
357	20241017	144000	1181834220	9170	9170	9170	9170	249
358	20241017	143900	1179550890	9180	9170	9180	9160	32
359	20241017	143800	1179257380	9170	9170	9170	9170	1844
360	20241017	143700	1162347900	9180	9170	9180	9170	211
361	20241017	143600	1160412940	9170	9180	9180	9170	21
362	20241017	143500	1160220260	9180	9190	9190	9180	965
363	20241017	143400	1151361330	9190	9190	9190	9190	20
364	20241017	143300	1151177530	9190	9180	9190	9180	108
365	20241017	143200	1150185890	9190	9190	9190	9190	34
366	20241017	143100	1149873430	9190	9190	9190	9190	9
367	20241017	143000	1149790720	9190	9190	9190	9190	95
368	20241017	142900	1148917670	9190	9200	9200	9190	543
369	20241017	142800	1143927430	9200	9200	9200	9200	39
370	20241017	142700	1143568630	9200	9190	9200	9190	50
371	20241017	142600	1143108850	9180	9190	9190	9180	82
372	20241017	142500	1142355770	9190	9200	9200	9190	111
373	20241017	142400	1141335220	9200	9200	9200	9200	26
374	20241017	142300	1141096020	9200	9190	9200	9190	532
375	20241017	142200	1136206820	9190	9190	9190	9190	90
376	20241017	142100	1135379720	9180	9200	9200	9180	1430
377	20241017	142000	1122251480	9200	9200	9200	9200	65
378	20241017	141900	1121653480	9200	9190	9200	9190	294
379	20241017	141800	1118951410	9190	9190	9190	9190	75
380	20241017	141700	1118262160	9190	9190	9190	9180	86
381	20241017	141600	1117471840	9190	9190	9190	9190	13
382	20241017	141500	1117352370	9190	9190	9190	9190	69
383	20241017	141400	1116718260	9190	9190	9190	9180	1172
384	20241017	141300	1105958780	9190	9190	9190	9190	33
385	20241017	141200	1105655510	9190	9190	9190	9190	72
386	20241017	141100	1104993830	9200	9200	9200	9200	58
387	20241017	141000	1104460230	9200	9200	9200	9190	330
388	20241017	140900	1101426880	9200	9190	9200	9190	288
389	20241017	140800	1098779920	9200	9190	9200	9190	665
390	20241017	140700	1092668290	9190	9190	9190	9180	193
391	20241017	140600	1090895620	9200	9200	9200	9200	12
392	20241017	140500	1090785220	9200	9200	9200	9190	4011
393	20241017	140400	1053923470	9200	9190	9200	9190	186
394	20241017	140300	1052212470	9200	9200	9200	9200	45
395	20241017	140200	1051798470	9200	9200	9200	9190	1282
396	20241017	140100	1040005130	9200	9210	9210	9200	53
397	20241017	140000	1039517120	9210	9190	9210	9190	60
398	20241017	135900	1038965020	9210	9200	9210	9200	33
399	20241017	135800	1038661380	9210	9200	9210	9200	211
400	20241017	135700	1036720060	9200	9200	9200	9190	46
401	20241017	135600	1036296940	9200	9200	9200	9200	53
402	20241017	135500	1035809340	9200	9200	9200	9200	92
403	20241017	135400	1034962940	9200	9200	9200	9200	240
404	20241017	135300	1032754940	9200	9200	9200	9200	408
405	20241017	135200	1029001340	9200	9200	9200	9190	28
406	20241017	135100	1028743890	9200	9200	9200	9190	101
407	20241017	135000	1027814740	9200	9190	9200	9190	39
408	20241017	134900	1027456030	9200	9200	9200	9200	282
409	20241017	134800	1024861630	9200	9200	9200	9190	435
410	20241017	134700	1020860630	9200	9200	9200	9200	37
411	20241017	134600	1020520230	9200	9200	9200	9190	84
412	20241017	134500	1019747660	9190	9200	9200	9190	2087
413	20241017	134400	1000567860	9200	9200	9200	9190	780
414	20241017	134300	993392000	9200	9200	9200	9200	1045
415	20241017	134200	983778000	9210	9210	9210	9200	27
416	20241017	134100	983529360	9210	9210	9210	9200	88
417	20241017	134000	982718930	9200	9210	9210	9200	44
418	20241017	133900	982313810	9210	9210	9210	9210	41
419	20241017	133800	981936200	9200	9210	9210	9200	35
420	20241017	133700	981613880	9210	9210	9210	9200	46
421	20241017	133600	981190320	9210	9200	9210	9200	150
422	20241017	133500	979810070	9200	9200	9210	9190	1709
423	20241017	133400	964089700	9210	9220	9220	9210	54
424	20241017	133300	963592110	9210	9210	9220	9210	561
425	20241017	133200	958425180	9220	9220	9220	9200	1019
426	20241017	133100	949042230	9220	9230	9230	9210	163
427	20241017	133000	947540230	9230	9220	9230	9220	66
428	20241017	132900	946931230	9220	9230	9230	9220	53
429	20241017	132800	946442180	9230	9230	9230	9230	51
430	20241017	132700	945971450	9230	9230	9230	9230	221
431	20241017	132600	943931620	9230	9220	9230	9220	78
432	20241017	132500	943212060	9230	9230	9230	9220	309
433	20241017	132400	940362660	9230	9230	9240	9230	40
434	20241017	132300	939993210	9230	9240	9250	9230	178
435	20241017	132200	938349830	9240	9240	9250	9240	364
436	20241017	132100	934986370	9250	9240	9250	9240	73
437	20241017	132000	934311360	9250	9260	9260	9240	278
438	20241017	131900	931741580	9260	9250	9260	9250	297
439	20241017	131800	928994070	9250	9250	9250	9240	62
440	20241017	131700	928420870	9250	9250	9250	9240	61
441	20241017	131600	927856820	9240	9250	9250	9240	969
442	20241017	131500	918902400	9250	9230	9250	9230	1470
443	20241017	131400	905314720	9230	9230	9230	9230	14
444	20241017	131300	905185500	9230	9220	9230	9220	177
445	20241017	131200	903552840	9220	9220	9220	9220	30
446	20241017	131100	903276240	9220	9230	9230	9220	79
447	20241017	131000	902547350	9230	9230	9230	9220	544
448	20241017	130900	897530230	9230	9230	9240	9230	68
449	20241017	130800	896902340	9230	9230	9230	9230	37
450	20241017	130700	896560830	9230	9230	9230	9220	54
451	20241017	130600	896062560	9230	9230	9230	9230	39
452	20241017	130500	895702590	9230	9220	9230	9200	604
453	20241017	130400	890140650	9220	9220	9230	9220	89
454	20241017	130300	889319820	9230	9230	9230	9230	65
455	20241017	130200	888719870	9230	9230	9230	9230	36
456	20241017	130100	888387590	9230	9230	9230	9230	37
457	20241017	130000	888046080	9230	9230	9230	9230	73
458	20241017	125900	887372290	9230	9220	9230	9220	34
459	20241017	125800	887058680	9230	9230	9230	9220	51
460	20241017	125700	886588050	9230	9220	9230	9220	53
461	20241017	125600	886099070	9230	9230	9230	9230	66
462	20241017	125500	885489890	9230	9230	9230	9230	61
463	20241017	125400	884926860	9230	9230	9230	9230	16
464	20241017	125300	884779180	9230	9230	9230	9230	63
465	20241017	125200	884197690	9230	9210	9230	9210	1231
466	20241017	125100	872859740	9210	9230	9240	9210	365
467	20241017	125000	869492430	9240	9240	9240	9240	57
468	20241017	124900	868965750	9240	9240	9240	9230	17
469	20241017	124800	868808680	9240	9240	9240	9240	88
470	20241017	124700	867995560	9240	9230	9240	9230	22
471	20241017	124600	867792450	9230	9250	9250	9230	928
472	20241017	124500	859217740	9250	9240	9250	9240	65
473	20241017	124400	858616910	9240	9240	9240	9240	504
474	20241017	124300	853959950	9240	9240	9240	9240	65
475	20241017	124200	853359350	9240	9230	9240	9210	126
476	20241017	124100	852197900	9230	9230	9230	9230	922
477	20241017	124000	843687840	9230	9230	9230	9230	78
478	20241017	123900	842967900	9230	9220	9230	9210	784
479	20241017	123800	835735920	9220	9210	9220	9210	58
480	20241017	123700	835201260	9220	9220	9220	9220	23
481	20241017	123600	834989200	9180	9230	9240	9180	4566
482	20241017	123500	792925810	9230	9240	9240	9230	91
483	20241017	123400	792085530	9240	9240	9240	9230	39
484	20241017	123300	791725340	9240	9230	9240	9230	49
485	20241017	123200	791272770	9230	9230	9230	9220	55
486	20241017	123100	790765270	9240	9230	9240	9220	2474
487	20241017	123000	767950240	9240	9240	9240	9240	133
488	20241017	122900	766721320	9240	9240	9240	9240	30
489	20241017	122800	766444120	9240	9240	9240	9230	87
490	20241017	122700	765640740	9240	9240	9240	9230	964
491	20241017	122600	756741380	9240	9240	9240	9240	268
492	20241017	122500	754265060	9240	9240	9240	9230	110
493	20241017	122400	753248770	9240	9230	9240	9230	40
494	20241017	122300	752879230	9240	9240	9240	9240	36
495	20241017	122200	752546590	9240	9240	9240	9240	66
496	20241017	122100	751936750	9240	9240	9240	9230	47
497	20241017	122000	751502670	9240	9240	9240	9240	65
498	20241017	121900	750902070	9230	9240	9240	9230	112
499	20241017	121800	749867910	9240	9240	9240	9240	36
500	20241017	121700	749535270	9240	9240	9240	9230	95
501	20241017	121600	748657810	9240	9240	9240	9240	16
502	20241017	121500	748509970	9240	9230	9240	9230	616
503	20241017	121400	742823520	9240	9230	9240	9220	454
504	20241017	121300	738632990	9240	9240	9240	9240	49
505	20241017	121200	738180230	9240	9240	9240	9240	45
506	20241017	121100	737764430	9240	9240	9240	9240	23
507	20241017	121000	737551910	9230	9230	9230	9220	360
508	20241017	120900	734229240	9230	9230	9230	9230	25
509	20241017	120800	733998490	9220	9230	9230	9220	123
510	20241017	120700	732863300	9230	9230	9230	9220	243
511	20241017	120600	730622410	9230	9230	9230	9230	31
512	20241017	120500	730336280	9230	9240	9240	9230	904
513	20241017	120400	721991640	9240	9240	9240	9240	41
514	20241017	120300	721612800	9240	9240	9240	9240	37
515	20241017	120200	721270920	9240	9240	9240	9230	100
516	20241017	120100	720347330	9240	9240	9240	9230	268
517	20241017	120000	717873130	9240	9240	9250	9240	84
518	20241017	115900	717096380	9240	9250	9250	9240	27
519	20241017	115800	716846770	9250	9250	9250	9230	739
520	20241017	115700	710024090	9250	9250	9250	9250	67
521	20241017	115600	709404340	9250	9250	9250	9250	25
522	20241017	115500	709173090	9250	9240	9260	9240	82
523	20241017	115400	708414500	9250	9250	9250	9240	31
524	20241017	115300	708127880	9250	9250	9260	9250	43
525	20241017	115200	707729960	9250	9250	9260	9250	61
526	20241017	115100	707165300	9250	9260	9260	9250	17
527	20241017	115000	707008020	9250	9260	9260	9230	633
528	20241017	114900	701161030	9260	9260	9260	9260	48
529	20241017	114800	700716550	9260	9260	9260	9260	45
530	20241017	114700	700299850	9260	9260	9260	9260	65
531	20241017	114600	699697950	9260	9250	9260	9250	17
532	20241017	114500	699540540	9260	9260	9260	9260	56
533	20241017	114400	699021980	9250	9250	9250	9250	164
534	20241017	114300	697504980	9260	9260	9260	9250	36
535	20241017	114200	697171810	9260	9260	9260	9250	57
536	20241017	114100	696644160	9250	9260	9260	9250	1057
537	20241017	114000	686866760	9250	9260	9260	9250	658
538	20241017	113900	680779730	9260	9260	9260	9260	60
539	20241017	113800	680224130	9250	9250	9250	9250	426
540	20241017	113700	676283630	9250	9250	9250	9240	63
541	20241017	113600	675701150	9250	9250	9250	9250	36
542	20241017	113500	675368150	9250	9250	9250	9240	74
543	20241017	113400	674683790	9250	9250	9250	9250	418
544	20241017	113300	670817290	9250	9250	9250	9250	12
545	20241017	113200	670706290	9250	9250	9250	9250	82
546	20241017	113100	669947790	9250	9250	9250	9250	31
547	20241017	113000	669661040	9250	9250	9250	9250	47
548	20241017	112900	669226290	9250	9250	9250	9230	92
549	20241017	112800	668376060	9250	9250	9250	9250	24
550	20241017	112700	668154060	9250	9250	9250	9250	46
551	20241017	112600	667728560	9220	9240	9250	9220	1084
552	20241017	112500	657726900	9250	9240	9250	9230	1021
553	20241017	112400	648297980	9250	9250	9250	9240	184
554	20241017	112300	646596980	9250	9250	9250	9250	25
555	20241017	112200	646365730	9250	9250	9250	9250	82
556	20241017	112100	645607230	9250	9260	9260	9250	79
557	20241017	112000	644876380	9260	9260	9260	9260	13
558	20241017	111900	644756000	9260	9260	9260	9260	92
559	20241017	111800	643904080	9260	9260	9260	9250	164
560	20241017	111700	642386900	9260	9250	9260	9250	245
561	20241017	111600	640119990	9250	9250	9250	9240	107
562	20241017	111500	639130440	9250	9240	9250	9240	57
563	20241017	111400	638603290	9240	9260	9260	9240	909
564	20241017	111300	630194810	9260	9260	9260	9250	886
565	20241017	111200	621999080	9260	9250	9260	9250	362
566	20241017	111100	618650470	9250	9260	9260	9250	208
567	20241017	111000	616726380	9260	9260	9260	9250	106
568	20241017	110900	615745460	9260	9260	9260	9260	202
569	20241017	110800	613874940	9260	9250	9260	9240	1517
570	20241017	110700	599842800	9250	9250	9250	9250	61
571	20241017	110600	599278550	9250	9240	9250	9240	65
572	20241017	110500	598677810	9240	9250	9250	9210	424
573	20241017	110400	594771460	9250	9240	9250	9240	2561
574	20241017	110300	571083090	9240	9230	9240	9220	452
575	20241017	110200	566914050	9230	9230	9230	9230	20
576	20241017	110100	566729450	9240	9240	9250	9240	52
577	20241017	110000	566248770	9240	9240	9240	9240	142
578	20241017	105900	564936690	9240	9250	9260	9240	244
579	20241017	105800	562679940	9250	9240	9250	9240	1771
580	20241017	105700	546307880	9240	9230	9240	9230	1547
581	20241017	105600	532017710	9230	9220	9230	9220	102
582	20241017	105500	531076420	9220	9230	9230	9210	240
583	20241017	105400	528865230	9220	9220	9230	9220	639
584	20241017	105300	522973110	9220	9220	9220	9210	185
585	20241017	105200	521267600	9230	9230	9230	9230	0
586	20241017	105100	521267600	9230	9230	9230	9210	163
587	20241017	105000	519765610	9210	9230	9230	9210	63
588	20241017	104900	519185140	9210	9210	9240	9210	64
589	20241017	104800	518594770	9240	9240	9240	9200	561
590	20241017	104700	513427530	9220	9210	9240	9210	2052
591	20241017	104600	494527510	9210	9230	9240	9200	744
592	20241017	104500	487679300	9240	9240	9240	9240	4
593	20241017	104400	487642340	9240	9230	9240	9210	135
594	20241017	104300	486396380	9230	9230	9230	9220	90
595	20241017	104200	485565830	9230	9230	9230	9230	0
596	20241017	104100	485565830	9230	9230	9230	9220	87
597	20241017	104000	484762940	9230	9230	9240	9210	181
598	20241017	103900	483093740	9240	9230	9240	9230	172
599	20241017	103800	481505890	9230	9230	9230	9230	44
600	20241017	103700	481099770	9230	9230	9230	9230	113
601	20241017	103600	480056780	9240	9210	9240	9210	1130
602	20241017	103500	469642570	9210	9210	9210	9210	205
603	20241017	103400	467754520	9210	9200	9210	9200	416
604	20241017	103300	463923350	9200	9200	9200	9190	183
605	20241017	103200	462239910	9200	9190	9200	9190	505
606	20241017	103100	457598820	9190	9230	9230	9180	3250
607	20241017	103000	427707550	9230	9240	9240	9230	131
608	20241017	102900	426498120	9240	9270	9270	9240	486
609	20241017	102800	422000410	9260	9260	9270	9260	199
610	20241017	102700	420157660	9260	9250	9270	9250	452
611	20241017	102600	415974310	9250	9240	9250	9240	1433
612	20241017	102500	402733160	9240	9230	9240	9230	87
613	20241017	102400	401929390	9220	9240	9240	9220	158
614	20241017	102300	400471410	9240	9210	9240	9210	916
615	20241017	102200	392026370	9210	9210	9210	9190	370
616	20241017	102100	388622290	9210	9210	9210	9200	104
617	20241017	102000	387664680	9220	9190	9230	9190	377
618	20241017	101900	384190300	9200	9220	9220	9180	160
619	20241017	101800	382718630	9220	9200	9220	9200	33
620	20241017	101700	382414520	9200	9200	9210	9200	481
621	20241017	101600	377989270	9200	9170	9200	9170	1298
622	20241017	101500	366063920	9170	9170	9170	9170	700
623	20241017	101400	359644920	9170	9170	9170	9150	928
624	20241017	101300	351143010	9180	9170	9180	9170	395
625	20241017	101200	347520760	9160	9170	9170	9160	235
626	20241017	101100	345365920	9170	9170	9170	9150	1025
627	20241017	101000	335986500	9160	9160	9160	9160	1
628	20241017	100900	335977340	9170	9170	9170	9170	12
629	20241017	100800	335867300	9170	9170	9170	9160	64
630	20241017	100700	335280600	9170	9150	9170	9150	234
631	20241017	100600	333137190	9150	9150	9150	9150	22
632	20241017	100500	332935890	9150	9150	9150	9150	23
633	20241017	100400	332725440	9140	9140	9140	9140	0
634	20241017	100300	332725440	9140	9140	9140	9140	25
635	20241017	100200	332496940	9150	9130	9150	9110	243
636	20241017	100100	330282270	9110	9110	9110	9110	0
637	20241017	100000	330282270	9110	9140	9140	9110	2441
638	20241017	095900	308039300	9150	9140	9150	9140	208
639	20241017	095800	306138060	9120	9140	9140	9120	229
640	20241017	095700	304048110	9130	9140	9140	9130	150
641	20241017	095600	302678510	9140	9140	9140	9140	0
642	20241017	095500	302678510	9140	9130	9140	9130	39
643	20241017	095400	302322300	9120	9130	9130	9120	589
644	20241017	095300	296947040	9110	9110	9110	9110	0
645	20241017	095200	296947040	9110	9160	9160	9110	926
646	20241017	095100	288499360	9160	9160	9160	9160	20
647	20241017	095000	288316160	9160	9160	9160	9160	0
648	20241017	094900	288316160	9160	9160	9160	9160	100
649	20241017	094800	287400160	9160	9150	9160	9150	37
650	20241017	094700	287061330	9150	9160	9160	9150	23
651	20241017	094600	286850770	9160	9160	9160	9160	13
652	20241017	094500	286731690	9160	9160	9160	9160	33
653	20241017	094400	286429410	9160	9150	9160	9150	5
654	20241017	094300	286383650	9150	9150	9150	9150	110
655	20241017	094200	285377150	9160	9160	9160	9160	23
656	20241017	094100	285166470	9160	9160	9160	9130	164
657	20241017	094000	283665670	9170	9170	9170	9170	834
658	20241017	093900	276017890	9170	9170	9170	9160	146
659	20241017	093800	274680070	9160	9160	9170	9160	584
660	20241017	093700	269330300	9170	9150	9170	9150	646
661	20241017	093600	263413040	9150	9150	9150	9150	1
662	20241017	093500	263403890	9160	9160	9160	9160	32
663	20241017	093400	263110770	9160	9160	9160	9160	4
664	20241017	093300	263074130	9120	9140	9160	9120	857
665	20241017	093200	255247730	9140	9160	9160	9140	16
666	20241017	093100	255101470	9140	9160	9160	9140	37
667	20241017	093000	254762690	9160	9160	9160	9160	2
668	20241017	092900	254744370	9150	9150	9160	9150	252
669	20241017	092800	252438480	9160	9160	9160	9160	35
670	20241017	092700	252117880	9150	9160	9170	9150	21
671	20241017	092600	251925440	9170	9170	9170	9170	122
672	20241017	092500	250806700	9170	9170	9170	9170	1189
673	20241017	092400	239903570	9170	9150	9170	9150	676
674	20241017	092300	233715450	9160	9160	9160	9160	19
675	20241017	092200	233541410	9160	9160	9160	9160	2
676	20241017	092100	233523090	9170	9120	9170	9120	1122
677	20241017	092000	223267320	9120	9120	9120	9120	600
678	20241017	091900	217795320	9140	9120	9140	9120	1876
679	20241017	091800	200674210	9120	9110	9120	9110	230
680	20241017	091700	198578120	9110	9120	9130	9100	1700
681	20241017	091600	183090060	9130	9130	9130	9110	1002
682	20241017	091500	173955160	9130	9150	9160	9130	3351
683	20241017	091400	143332310	9190	9150	9190	9150	21
684	20241017	091300	143140120	9200	9190	9200	9190	219
685	20241017	091200	141125820	9150	9200	9200	9150	209
686	20241017	091100	139213120	9190	9180	9190	9160	1291
687	20241017	091000	127368440	9200	9200	9200	9200	10
688	20241017	090900	127276440	9220	9200	9220	9180	599
689	20241017	090800	121772100	9230	9190	9230	9190	311
690	20241017	090700	118906670	9190	9230	9240	9150	3485
691	20241017	090600	86947920	9220	9220	9220	9200	779
692	20241017	090500	79773570	9220	9240	9240	9220	490
693	20241017	090400	75254330	9240	9200	9240	9200	436
694	20241017	090300	71237000	9210	9200	9210	9200	270
695	20241017	090200	68752940	9200	9170	9200	9160	361
696	20241017	090100	65433740	9160	9160	9190	9150	2158
697	20241017	090000	45649400	9160	9150	9190	9150	4989