KissMeData/239610/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	205100	17970174400	17520	17520	17520	17520	11064
3	20241002	205000	17970174400	17520	17520	17520	17520	0
4	20241002	204900	17970174400	17520	17520	17520	17520	0
5	20241002	204800	17970174400	17520	17520	17520	17520	0
6	20241002	204700	17970174400	17520	17520	17520	17520	0
7	20241002	204600	17970174400	17520	17520	17520	17520	0
8	20241002	204500	17970174400	17520	17520	17520	17520	0
9	20241002	204400	17970174400	17520	17520	17520	17520	0
10	20241002	204300	17970174400	17520	17520	17520	17520	0
11	20241002	204200	17970174400	17520	17520	17520	17520	0
12	20241002	204100	17970174400	17520	17520	17520	17520	0
13	20241002	204000	17970174400	17520	17520	17520	17520	0
14	20241002	203900	17970174400	17520	17520	17520	17520	0
15	20241002	203800	17970174400	17520	17520	17520	17520	0
16	20241002	203700	17970174400	17520	17520	17520	17520	0
17	20241002	203600	17970174400	17520	17520	17520	17520	0
18	20241002	203500	17970174400	17520	17520	17520	17520	0
19	20241002	203400	17970174400	17520	17520	17520	17520	0
20	20241002	203300	17970174400	17520	17520	17520	17520	0
21	20241002	203200	17970174400	17520	17520	17520	17520	0
22	20241002	203100	17970174400	17520	17520	17520	17520	0
23	20241002	203000	17970174400	17520	17520	17520	17520	0
24	20241002	202900	17970174400	17520	17520	17520	17520	0
25	20241002	202800	17970174400	17520	17520	17520	17520	0
26	20241002	202700	17970174400	17520	17520	17520	17520	0
27	20241002	202600	17970174400	17520	17520	17520	17520	0
28	20241002	202500	17970174400	17520	17520	17520	17520	0
29	20241002	202400	17970174400	17520	17520	17520	17520	0
30	20241002	202300	17970174400	17520	17520	17520	17520	0
31	20241002	202200	17970174400	17520	17520	17520	17520	0
32	20241002	202100	17970174400	17520	17520	17520	17520	11064
33	20241002	202000	17970174400	17520	17520	17520	17520	0
34	20241002	201900	17970174400	17520	17520	17520	17520	0
35	20241002	201800	17970174400	17520	17520	17520	17520	0
36	20241002	201700	17970174400	17520	17520	17520	17520	0
37	20241002	201600	17970174400	17520	17520	17520	17520	0
38	20241002	201500	17970174400	17520	17520	17520	17520	0
39	20241002	201400	17970174400	17520	17520	17520	17520	0
40	20241002	201300	17970174400	17520	17520	17520	17520	0
41	20241002	201200	17970174400	17520	17520	17520	17520	0
42	20241002	201100	17970174400	17520	17520	17520	17520	0
43	20241002	201000	17970174400	17520	17520	17520	17520	0
44	20241002	200900	17970174400	17520	17520	17520	17520	0
45	20241002	200800	17970174400	17520	17520	17520	17520	0
46	20241002	200700	17970174400	17520	17520	17520	17520	0
47	20241002	200600	17970174400	17520	17520	17520	17520	0
48	20241002	200500	17970174400	17520	17520	17520	17520	0
49	20241002	200400	17970174400	17520	17520	17520	17520	0
50	20241002	200300	17970174400	17520	17520	17520	17520	0
51	20241002	200200	17970174400	17520	17520	17520	17520	0
52	20241002	200100	17970174400	17520	17520	17520	17520	0
53	20241002	200000	17970174400	17520	17520	17520	17520	0
54	20241002	195900	17970174400	17520	17520	17520	17520	0
55	20241002	195800	17970174400	17520	17520	17520	17520	0
56	20241002	195700	17970174400	17520	17520	17520	17520	0
57	20241002	195600	17970174400	17520	17520	17520	17520	0
58	20241002	195500	17970174400	17520	17520	17520	17520	0
59	20241002	195400	17970174400	17520	17520	17520	17520	0
60	20241002	195300	17970174400	17520	17520	17520	17520	0
61	20241002	195200	17970174400	17520	17520	17520	17520	0
62	20241002	195100	17970174400	17520	17520	17520	17520	11064
63	20241002	195000	17970174400	17520	17520	17520	17520	0
64	20241002	194900	17970174400	17520	17520	17520	17520	0
65	20241002	194800	17970174400	17520	17520	17520	17520	0
66	20241002	194700	17970174400	17520	17520	17520	17520	0
67	20241002	194600	17970174400	17520	17520	17520	17520	0
68	20241002	194500	17970174400	17520	17520	17520	17520	0
69	20241002	194400	17970174400	17520	17520	17520	17520	0
70	20241002	194300	17970174400	17520	17520	17520	17520	0
71	20241002	194200	17970174400	17520	17520	17520	17520	0
72	20241002	194100	17970174400	17520	17520	17520	17520	0
73	20241002	194000	17970174400	17520	17520	17520	17520	0
74	20241002	193900	17970174400	17520	17520	17520	17520	0
75	20241002	193800	17970174400	17520	17520	17520	17520	0
76	20241002	193700	17970174400	17520	17520	17520	17520	0
77	20241002	193600	17970174400	17520	17520	17520	17520	0
78	20241002	193500	17970174400	17520	17520	17520	17520	0
79	20241002	193400	17970174400	17520	17520	17520	17520	0
80	20241002	193300	17970174400	17520	17520	17520	17520	0
81	20241002	193200	17970174400	17520	17520	17520	17520	0
82	20241002	193100	17970174400	17520	17520	17520	17520	0
83	20241002	193000	17970174400	17520	17520	17520	17520	0
84	20241002	192900	17970174400	17520	17520	17520	17520	0
85	20241002	192800	17970174400	17520	17520	17520	17520	0
86	20241002	192700	17970174400	17520	17520	17520	17520	0
87	20241002	192600	17970174400	17520	17520	17520	17520	0
88	20241002	192500	17970174400	17520	17520	17520	17520	0
89	20241002	192400	17970174400	17520	17520	17520	17520	0
90	20241002	192300	17970174400	17520	17520	17520	17520	0
91	20241002	192200	17970174400	17520	17520	17520	17520	0
92	20241002	192100	17970174400	17520	17520	17520	17520	11064
93	20241002	192000	17970174400	17520	17520	17520	17520	0
94	20241002	191900	17970174400	17520	17520	17520	17520	0
95	20241002	191800	17970174400	17520	17520	17520	17520	0
96	20241002	191700	17970174400	17520	17520	17520	17520	0
97	20241002	191600	17970174400	17520	17520	17520	17520	0
98	20241002	191500	17970174400	17520	17520	17520	17520	0
99	20241002	191400	17970174400	17520	17520	17520	17520	0
100	20241002	191300	17970174400	17520	17520	17520	17520	0
101	20241002	191200	17970174400	17520	17520	17520	17520	0
102	20241002	191100	17970174400	17520	17520	17520	17520	0
103	20241002	191000	17970174400	17520	17520	17520	17520	0
104	20241002	190900	17970174400	17520	17520	17520	17520	0
105	20241002	190800	17970174400	17520	17520	17520	17520	0
106	20241002	190700	17970174400	17520	17520	17520	17520	0
107	20241002	190600	17970174400	17520	17520	17520	17520	0
108	20241002	190500	17970174400	17520	17520	17520	17520	0
109	20241002	190400	17970174400	17520	17520	17520	17520	0
110	20241002	190300	17970174400	17520	17520	17520	17520	0
111	20241002	190200	17970174400	17520	17520	17520	17520	0
112	20241002	190100	17970174400	17520	17520	17520	17520	0
113	20241002	190000	17970174400	17520	17520	17520	17520	0
114	20241002	185900	17970174400	17520	17520	17520	17520	0
115	20241002	185800	17970174400	17520	17520	17520	17520	0
116	20241002	185700	17970174400	17520	17520	17520	17520	0
117	20241002	185600	17970174400	17520	17520	17520	17520	0
118	20241002	185500	17970174400	17520	17520	17520	17520	0
119	20241002	185400	17970174400	17520	17520	17520	17520	0
120	20241002	185300	17970174400	17520	17520	17520	17520	0
121	20241002	185200	17970174400	17520	17520	17520	17520	0
122	20241002	185100	17970174400	17520	17520	17520	17520	11064
123	20241002	185000	17970174400	17520	17520	17520	17520	0
124	20241002	184900	17970174400	17520	17520	17520	17520	0
125	20241002	184800	17970174400	17520	17520	17520	17520	0
126	20241002	184700	17970174400	17520	17520	17520	17520	0
127	20241002	184600	17970174400	17520	17520	17520	17520	0
128	20241002	184500	17970174400	17520	17520	17520	17520	0
129	20241002	184400	17970174400	17520	17520	17520	17520	0
130	20241002	184300	17970174400	17520	17520	17520	17520	0
131	20241002	184200	17970174400	17520	17520	17520	17520	0
132	20241002	184100	17970174400	17520	17520	17520	17520	0
133	20241002	184000	17970174400	17520	17520	17520	17520	0
134	20241002	183900	17970174400	17520	17520	17520	17520	0
135	20241002	183800	17970174400	17520	17520	17520	17520	0
136	20241002	183700	17970174400	17520	17520	17520	17520	0
137	20241002	183600	17970174400	17520	17520	17520	17520	0
138	20241002	183500	17970174400	17520	17520	17520	17520	0
139	20241002	183400	17970174400	17520	17520	17520	17520	0
140	20241002	183300	17970174400	17520	17520	17520	17520	0
141	20241002	183200	17970174400	17520	17520	17520	17520	0
142	20241002	183100	17970174400	17520	17520	17520	17520	0
143	20241002	183000	17970174400	17520	17520	17520	17520	0
144	20241002	182900	17970174400	17520	17520	17520	17520	0
145	20241002	182800	17970174400	17520	17520	17520	17520	0
146	20241002	182700	17970174400	17520	17520	17520	17520	0
147	20241002	182600	17970174400	17520	17520	17520	17520	0
148	20241002	182500	17970174400	17520	17520	17520	17520	0
149	20241002	182400	17970174400	17520	17520	17520	17520	0
150	20241002	182300	17970174400	17520	17520	17520	17520	0
151	20241002	182200	17970174400	17520	17520	17520	17520	0
152	20241002	182100	17970174400	17520	17520	17520	17520	11064
153	20241002	182000	17970174400	17520	17520	17520	17520	0
154	20241002	181900	17970174400	17520	17520	17520	17520	0
155	20241002	181800	17970174400	17520	17520	17520	17520	0
156	20241002	181700	17970174400	17520	17520	17520	17520	0
157	20241002	181600	17970174400	17520	17520	17520	17520	0
158	20241002	181500	17970174400	17520	17520	17520	17520	0
159	20241002	181400	17970174400	17520	17520	17520	17520	0
160	20241002	181300	17970174400	17520	17520	17520	17520	0
161	20241002	181200	17970174400	17520	17520	17520	17520	0
162	20241002	181100	17970174400	17520	17520	17520	17520	0
163	20241002	181000	17970174400	17520	17520	17520	17520	0
164	20241002	180900	17970174400	17520	17520	17520	17520	0
165	20241002	180800	17970174400	17520	17520	17520	17520	0
166	20241002	180700	17970174400	17520	17520	17520	17520	0
167	20241002	180600	17970174400	17520	17520	17520	17520	0
168	20241002	180500	17970174400	17520	17520	17520	17520	0
169	20241002	180400	17970174400	17520	17520	17520	17520	0
170	20241002	180300	17970174400	17520	17520	17520	17520	0
171	20241002	180200	17970174400	17520	17520	17520	17520	0
172	20241002	180100	17970174400	17520	17520	17520	17520	0
173	20241002	180000	17970174400	17520	17520	17520	17520	0
174	20241002	175900	17970174400	17520	17520	17520	17520	0
175	20241002	175800	17970174400	17520	17520	17520	17520	0
176	20241002	175700	17970174400	17520	17520	17520	17520	0
177	20241002	175600	17970174400	17520	17520	17520	17520	0
178	20241002	175500	17970174400	17520	17520	17520	17520	0
179	20241002	175400	17970174400	17520	17520	17520	17520	0
180	20241002	175300	17970174400	17520	17520	17520	17520	0
181	20241002	175200	17970174400	17520	17520	17520	17520	0
182	20241002	175100	17970174400	17520	17520	17520	17520	11064
183	20241002	175000	17970174400	17520	17520	17520	17520	0
184	20241002	174900	17970174400	17520	17520	17520	17520	0
185	20241002	174800	17970174400	17520	17520	17520	17520	0
186	20241002	174700	17970174400	17520	17520	17520	17520	0
187	20241002	174600	17970174400	17520	17520	17520	17520	0
188	20241002	174500	17970174400	17520	17520	17520	17520	0
189	20241002	174400	17970174400	17520	17520	17520	17520	0
190	20241002	174300	17970174400	17520	17520	17520	17520	0
191	20241002	174200	17970174400	17520	17520	17520	17520	0
192	20241002	174100	17970174400	17520	17520	17520	17520	0
193	20241002	174000	17970174400	17520	17520	17520	17520	0
194	20241002	173900	17970174400	17520	17520	17520	17520	0
195	20241002	173800	17970174400	17520	17520	17520	17520	0
196	20241002	173700	17970174400	17520	17520	17520	17520	0
197	20241002	173600	17970174400	17520	17520	17520	17520	0
198	20241002	173500	17970174400	17520	17520	17520	17520	0
199	20241002	173400	17970174400	17520	17520	17520	17520	0
200	20241002	173300	17970174400	17520	17520	17520	17520	0
201	20241002	173200	17970174400	17520	17520	17520	17520	0
202	20241002	173100	17970174400	17520	17520	17520	17520	0
203	20241002	173000	17970174400	17520	17520	17520	17520	0
204	20241002	172900	17970174400	17520	17520	17520	17520	0
205	20241002	172800	17970174400	17520	17520	17520	17520	0
206	20241002	172700	17970174400	17520	17520	17520	17520	0
207	20241002	172600	17970174400	17520	17520	17520	17520	0
208	20241002	172500	17970174400	17520	17520	17520	17520	0
209	20241002	172400	17970174400	17520	17520	17520	17520	0
210	20241002	172300	17970174400	17520	17520	17520	17520	0
211	20241002	172200	17970174400	17520	17520	17520	17520	0
212	20241002	172100	17970174400	17520	17520	17520	17520	11064
213	20241002	172000	17970174400	17520	17520	17520	17520	0
214	20241002	171900	17970174400	17520	17520	17520	17520	0
215	20241002	171800	17970174400	17520	17520	17520	17520	0
216	20241002	171700	17970174400	17520	17520	17520	17520	0
217	20241002	171600	17970174400	17520	17520	17520	17520	0
218	20241002	171500	17970174400	17520	17520	17520	17520	0
219	20241002	171400	17970174400	17520	17520	17520	17520	0
220	20241002	171300	17970174400	17520	17520	17520	17520	0
221	20241002	171200	17970174400	17520	17520	17520	17520	0
222	20241002	171100	17970174400	17520	17520	17520	17520	0
223	20241002	171000	17970174400	17520	17520	17520	17520	0
224	20241002	170900	17970174400	17520	17520	17520	17520	0
225	20241002	170800	17970174400	17520	17520	17520	17520	0
226	20241002	170700	17970174400	17520	17520	17520	17520	0
227	20241002	170600	17970174400	17520	17520	17520	17520	0
228	20241002	170500	17970174400	17520	17520	17520	17520	0
229	20241002	170400	17970174400	17520	17520	17520	17520	0
230	20241002	170300	17970174400	17520	17520	17520	17520	0
231	20241002	170200	17970174400	17520	17520	17520	17520	0
232	20241002	170100	17970174400	17520	17520	17520	17520	0
233	20241002	170000	17970174400	17520	17520	17520	17520	0
234	20241002	165900	17970174400	17520	17520	17520	17520	0
235	20241002	165800	17970174400	17520	17520	17520	17520	0
236	20241002	165700	17970174400	17520	17520	17520	17520	0
237	20241002	165600	17970174400	17520	17520	17520	17520	0
238	20241002	165500	17970174400	17520	17520	17520	17520	0
239	20241002	165400	17970174400	17520	17520	17520	17520	0
240	20241002	165300	17970174400	17520	17520	17520	17520	0
241	20241002	165200	17970174400	17520	17520	17520	17520	0
242	20241002	165100	17970174400	17520	17520	17520	17520	11064
243	20241002	165000	17970174400	17520	17520	17520	17520	0
244	20241002	164900	17970174400	17520	17520	17520	17520	0
245	20241002	164800	17970174400	17520	17520	17520	17520	0
246	20241002	164700	17970174400	17520	17520	17520	17520	0
247	20241002	164600	17970174400	17520	17520	17520	17520	0
248	20241002	164500	17970174400	17520	17520	17520	17520	0
249	20241002	164400	17970174400	17520	17520	17520	17520	0
250	20241002	164300	17970174400	17520	17520	17520	17520	0
251	20241002	164200	17970174400	17520	17520	17520	17520	0
252	20241002	164100	17970174400	17520	17520	17520	17520	0
253	20241002	164000	17970174400	17520	17520	17520	17520	0
254	20241002	163900	17970174400	17520	17520	17520	17520	0
255	20241002	163800	17970174400	17520	17520	17520	17520	0
256	20241002	163700	17970174400	17520	17520	17520	17520	0
257	20241002	163600	17970174400	17520	17520	17520	17520	0
258	20241002	163500	17970174400	17520	17520	17520	17520	0
259	20241002	163400	17970174400	17520	17520	17520	17520	0
260	20241002	163300	17970174400	17520	17520	17520	17520	0
261	20241002	163200	17970174400	17520	17520	17520	17520	0
262	20241002	163100	17970174400	17520	17520	17520	17520	0
263	20241002	163000	17970174400	17520	17520	17520	17520	0
264	20241002	162900	17970174400	17520	17520	17520	17520	0
265	20241002	162800	17970174400	17520	17520	17520	17520	0
266	20241002	162700	17970174400	17520	17520	17520	17520	0
267	20241002	162600	17970174400	17520	17520	17520	17520	0
268	20241002	162500	17970174400	17520	17520	17520	17520	0
269	20241002	162400	17970174400	17520	17520	17520	17520	0
270	20241002	162300	17970174400	17520	17520	17520	17520	0
271	20241002	162200	17970174400	17520	17520	17520	17520	0
272	20241002	162100	17970174400	17520	17520	17520	17520	11064
273	20241002	162000	17970174400	17520	17520	17520	17520	0
274	20241002	161900	17970174400	17520	17520	17520	17520	0
275	20241002	161800	17970174400	17520	17520	17520	17520	0
276	20241002	161700	17970174400	17520	17520	17520	17520	0
277	20241002	161600	17970174400	17520	17520	17520	17520	0
278	20241002	161500	17970174400	17520	17520	17520	17520	0
279	20241002	161400	17970174400	17520	17520	17520	17520	0
280	20241002	161300	17970174400	17520	17520	17520	17520	0
281	20241002	161200	17970174400	17520	17520	17520	17520	0
282	20241002	161100	17970174400	17520	17520	17520	17520	0
283	20241002	161000	17970174400	17520	17520	17520	17520	0
284	20241002	160900	17970174400	17520	17520	17520	17520	0
285	20241002	160800	17970174400	17520	17520	17520	17520	0
286	20241002	160700	17970174400	17520	17520	17520	17520	0
287	20241002	160600	17970174400	17520	17520	17520	17520	0
288	20241002	160500	17970174400	17520	17520	17520	17520	0
289	20241002	160400	17970174400	17520	17520	17520	17520	0
290	20241002	160300	17970174400	17520	17520	17520	17520	0
291	20241002	160200	17970174400	17520	17520	17520	17520	0
292	20241002	160100	17970174400	17520	17520	17520	17520	0
293	20241002	160000	17970174400	17520	17520	17520	17520	0
294	20241002	155900	17970174400	17520	17520	17520	17520	0
295	20241002	155800	17970174400	17520	17520	17520	17520	0
296	20241002	155700	17970174400	17520	17520	17520	17520	0
297	20241002	155600	17970174400	17520	17520	17520	17520	0
298	20241002	155500	17970174400	17520	17520	17520	17520	0
299	20241002	155400	17970174400	17520	17520	17520	17520	0
300	20241002	155300	17970174400	17520	17520	17520	17520	0
301	20241002	155200	17970174400	17520	17520	17520	17520	0
302	20241002	155100	17970174400	17520	17520	17520	17520	11064
303	20241002	155000	17970174400	17520	17520	17520	17520	0
304	20241002	154900	17970174400	17520	17520	17520	17520	0
305	20241002	154800	17970174400	17520	17520	17520	17520	0
306	20241002	154700	17970174400	17520	17520	17520	17520	0
307	20241002	154600	17970174400	17520	17520	17520	17520	0
308	20241002	154500	17970174400	17520	17520	17520	17520	0
309	20241002	154400	17970174400	17520	17520	17520	17520	0
310	20241002	154300	17970174400	17520	17520	17520	17520	0
311	20241002	154200	17970174400	17520	17520	17520	17520	0
312	20241002	154100	17970174400	17520	17520	17520	17520	0
313	20241002	154000	17970174400	17520	17520	17520	17520	0
314	20241002	153900	17970174400	17520	17520	17520	17520	0
315	20241002	153800	17970174400	17520	17520	17520	17520	0
316	20241002	153700	17970174400	17520	17520	17520	17520	0
317	20241002	153600	17970174400	17520	17520	17520	17520	0
318	20241002	153500	17970174400	17520	17520	17520	17520	0
319	20241002	153400	17970174400	17520	17520	17520	17520	0
320	20241002	153300	17970174400	17520	17520	17520	17520	0
321	20241002	153200	17970174400	17520	17520	17520	17520	0
322	20241002	153100	17970174400	17520	17520	17520	17520	0
323	20241002	153000	17970174400	17520	17520	17520	17520	11064
324	20241002	152900	17776333120	17420	17420	17420	17420	0
325	20241002	152800	17776333120	17420	17420	17420	17420	0
326	20241002	152700	17776333120	17420	17420	17420	17420	0
327	20241002	152600	17776333120	17420	17420	17420	17420	0
328	20241002	152500	17776333120	17420	17420	17420	17420	0
329	20241002	152400	17776333120	17420	17420	17420	17420	0
330	20241002	152300	17776333120	17420	17420	17420	17420	0
331	20241002	152200	17776333120	17420	17420	17420	17420	0
332	20241002	152100	17776333120	17420	17420	17420	17420	0
333	20241002	152000	17776333120	17420	17420	17420	17420	0
334	20241002	151900	17776333120	17420	17450	17450	17400	2596
335	20241002	151800	17731122500	17440	17450	17450	17440	411
336	20241002	151700	17723952180	17450	17470	17480	17450	318
337	20241002	151600	17718398800	17470	17460	17500	17460	414
338	20241002	151500	17711156990	17460	17480	17490	17460	620
339	20241002	151400	17700329510	17460	17460	17470	17450	173
340	20241002	151300	17697309010	17460	17460	17460	17450	184
341	20241002	151200	17694097180	17460	17480	17480	17450	752
342	20241002	151100	17680962140	17490	17510	17510	17490	1572
343	20241002	151000	17653444030	17510	17530	17540	17510	1205
344	20241002	150900	17632333130	17540	17550	17550	17530	156
345	20241002	150800	17629597480	17550	17550	17550	17530	170
346	20241002	150700	17626616040	17550	17540	17550	17540	116
347	20241002	150600	17624580850	17570	17520	17570	17520	240
348	20241002	150500	17620366330	17500	17500	17500	17500	13
349	20241002	150400	17620138830	17500	17550	17550	17500	997
350	20241002	150300	17602683390	17560	17580	17580	17560	20
351	20241002	150200	17602331970	17500	17500	17510	17480	175
352	20241002	150100	17599269110	17580	17550	17580	17550	26
353	20241002	150000	17598812580	17540	17480	17540	17480	31
354	20241002	145900	17598269780	17570	17570	17580	17570	52
355	20241002	145800	17597355790	17570	17470	17570	17470	56
356	20241002	145700	17596374570	17470	17580	17590	17460	55
357	20241002	145600	17595413280	17590	17450	17590	17450	937
358	20241002	145500	17578963520	17540	17540	17540	17540	7
359	20241002	145400	17578840740	17560	17440	17560	17440	104
360	20241002	145300	17577026520	17440	17500	17500	17440	530
361	20241002	145200	17567771880	17540	17540	17540	17500	136
362	20241002	145100	17565390200	17500	17530	17550	17490	174
363	20241002	145000	17562340310	17550	17600	17600	17500	22
364	20241002	144900	17561954210	17600	17470	17600	17470	1213
365	20241002	144800	17540636450	17470	17460	17470	17460	89
366	20241002	144700	17539082460	17460	17440	17460	17430	89
367	20241002	144600	17537531010	17430	17470	17470	17420	7
368	20241002	144500	17537408970	17420	17470	17470	17420	345
369	20241002	144400	17531387880	17470	17470	17470	17470	96
370	20241002	144300	17529710760	17430	17430	17430	17430	101
371	20241002	144200	17527950330	17430	17430	17480	17430	129
372	20241002	144100	17525701090	17430	17420	17430	17420	87
373	20241002	144000	17524185510	17420	17460	17460	17420	4004
374	20241002	143900	17454323320	17460	17480	17500	17460	526
375	20241002	143800	17445133260	17500	17520	17520	17500	219
376	20241002	143700	17441300730	17510	17500	17510	17470	977
377	20241002	143600	17424213940	17500	17520	17610	17500	1811
378	20241002	143500	17392478400	17510	17530	17580	17510	449
379	20241002	143400	17384611830	17530	17590	17590	17530	164
380	20241002	143300	17381735400	17590	17600	17600	17540	32
381	20241002	143200	17381172280	17520	17600	17600	17520	525
382	20241002	143100	17371970110	17550	17570	17640	17550	439
383	20241002	143000	17364259040	17570	17750	17750	17570	3021
384	20241002	142900	17310837300	17750	17760	17780	17750	12
385	20241002	142800	17310624260	17750	17750	17750	17750	135
386	20241002	142700	17308228010	17740	17720	17740	17720	1010
387	20241002	142600	17290326650	17730	17770	17790	17730	666
388	20241002	142500	17278510130	17770	17750	17770	17750	382
389	20241002	142400	17271727230	17750	17720	17750	17720	201
390	20241002	142300	17268164880	17720	17720	17720	17710	115
391	20241002	142200	17266128040	17710	17730	17730	17700	211
392	20241002	142100	17262391940	17740	17770	17780	17740	2685
393	20241002	142000	17214689300	17770	17760	17770	17740	414
394	20241002	141900	17207334530	17760	17760	17760	17720	1841
395	20241002	141800	17174688000	17750	17680	17760	17650	1007
396	20241002	141700	17156846920	17680	17600	17680	17600	1216
397	20241002	141600	17135387510	17620	17620	17630	17600	427
398	20241002	141500	17127865960	17620	17580	17620	17580	287
399	20241002	141400	17122812720	17580	17580	17600	17580	26
400	20241002	141300	17122355550	17600	17550	17600	17520	497
401	20241002	141200	17113637800	17570	17580	17600	17570	75
402	20241002	141100	17112319720	17590	17610	17610	17560	468
403	20241002	141000	17104092700	17610	17600	17620	17590	258
404	20241002	140900	17099549050	17610	17590	17610	17590	22
405	20241002	140800	17099161880	17600	17590	17610	17590	145
406	20241002	140700	17096610350	17590	17580	17590	17580	45
407	20241002	140600	17095819220	17570	17570	17580	17570	379
408	20241002	140500	17089159960	17580	17570	17580	17570	44
409	20241002	140400	17088386870	17570	17560	17570	17520	64
410	20241002	140300	17087262790	17570	17510	17570	17500	90
411	20241002	140200	17085683590	17560	17500	17560	17500	483
412	20241002	140100	17077214370	17560	17570	17570	17510	131
413	20241002	140000	17074917060	17570	17560	17570	17560	32
414	20241002	135900	17074355030	17590	17580	17590	17580	127
415	20241002	135800	17072122340	17500	17590	17590	17500	508
416	20241002	135700	17063216830	17600	17580	17610	17550	267
417	20241002	135600	17058521140	17590	17590	17610	17580	301
418	20241002	135500	17053224940	17590	17550	17590	17550	109
419	20241002	135400	17051309520	17550	17500	17550	17500	41
420	20241002	135300	17050591860	17500	17510	17510	17480	836
421	20241002	135200	17035962190	17510	17590	17590	17510	658
422	20241002	135100	17024425160	17590	17570	17600	17530	117
423	20241002	135000	17022371660	17600	17620	17620	17580	6
424	20241002	134900	17022266100	17610	17610	17610	17540	1390
425	20241002	134800	16997825000	17610	17600	17610	17600	111
426	20241002	134700	16995871390	17600	17610	17610	17600	39
427	20241002	134600	16995184870	17610	17610	17610	17590	601
428	20241002	134500	16984612280	17600	17600	17610	17600	274
429	20241002	134400	16979789820	17600	17590	17610	17580	142
430	20241002	134300	16977293030	17610	17570	17610	17560	2015
431	20241002	134200	16941848610	17550	17560	17570	17520	1339
432	20241002	134100	16918340430	17570	17500	17570	17500	321
433	20241002	134000	16912700530	17570	17560	17570	17460	282
434	20241002	133900	16907764610	17560	17550	17570	17550	320
435	20241002	133800	16902145220	17570	17460	17570	17450	348
436	20241002	133700	16896066990	17460	17480	17480	17460	758
437	20241002	133600	16882826080	17480	17530	17530	17470	1451
438	20241002	133500	16857452370	17540	17550	17570	17520	501
439	20241002	133400	16848669080	17550	17600	17600	17540	124
440	20241002	133300	16846489450	17600	17570	17600	17550	373
441	20241002	133200	16839930740	17580	17530	17580	17530	333
442	20241002	133100	16834078380	17580	17520	17580	17510	1364
443	20241002	133000	16810192520	17510	17590	17600	17510	2720
444	20241002	132900	16762503340	17600	17600	17600	17600	33
445	20241002	132800	16761922540	17570	17600	17600	17560	96
446	20241002	132700	16760235500	17600	17570	17600	17540	1724
447	20241002	132600	16729926410	17570	17600	17600	17560	596
448	20241002	132500	16719457230	17600	17560	17600	17560	291
449	20241002	132400	16714346160	17620	17620	17620	17560	1174
450	20241002	132300	16693704060	17550	17620	17650	17540	1526
451	20241002	132200	16666896630	17540	17700	17710	17520	5511
452	20241002	132100	16569883140	17710	17750	17760	17710	996
453	20241002	132000	16552232100	17730	17720	17790	17660	636
454	20241002	131900	16540959600	17770	17730	17770	17690	3041
455	20241002	131800	16487129600	17730	17780	17780	17730	1030
456	20241002	131700	16468831930	17800	17810	17810	17780	113
457	20241002	131600	16466822520	17780	17800	17820	17780	597
458	20241002	131500	16456192770	17800	17800	17810	17710	374
459	20241002	131400	16449537490	17710	17790	17820	17700	1357
460	20241002	131300	16425464880	17790	17860	17860	17790	1046
461	20241002	131200	16406838260	17820	17820	17860	17820	316
462	20241002	131100	16401206880	17820	17880	17890	17810	1326
463	20241002	131000	16377513310	17890	17790	17920	17790	2007
464	20241002	130900	16341656990	17790	17820	17840	17780	1230
465	20241002	130800	16319758260	17810	17900	17920	17810	2129
466	20241002	130700	16281706410	17950	17970	17970	17880	195
467	20241002	130600	16278215840	17930	17900	17970	17900	1122
468	20241002	130500	16258109200	17880	17990	17990	17880	1705
469	20241002	130400	16227555960	17990	18040	18040	17990	780
470	20241002	130300	16213516950	18030	17990	18030	17910	1886
471	20241002	130200	16179598450	17890	18100	18100	17860	5236
472	20241002	130100	16085433510	18200	18150	18200	18090	1501
473	20241002	130000	16058222430	18150	18260	18260	18020	4220
474	20241002	125900	15981575110	18280	18280	18280	18280	0
475	20241002	125800	15981575110	18280	18280	18280	18280	0
476	20241002	125700	15981575110	18280	18370	18370	18280	4625
477	20241002	125600	15896796120	18390	18410	18410	18370	2224
478	20241002	125500	15855894730	18400	18440	18440	18400	1220
479	20241002	125400	15833427920	18430	18450	18510	18430	34
480	20241002	125300	15832801060	18500	18450	18500	18440	267
481	20241002	125200	15827872000	18450	18490	18490	18450	107
482	20241002	125100	15825893850	18440	18530	18530	18440	355
483	20241002	125000	15819343060	18530	18430	18530	18430	107
484	20241002	124900	15817365870	18430	18500	18540	18430	699
485	20241002	124800	15804467850	18500	18470	18500	18470	105
486	20241002	124700	15802527860	18470	18480	18480	18470	26
487	20241002	124600	15802047420	18470	18470	18470	18470	244
488	20241002	124500	15797540740	18500	18530	18530	18470	183
489	20241002	124400	15794160230	18550	18500	18550	18470	30
490	20241002	124300	15793605170	18600	18600	18600	18600	27
491	20241002	124200	15793102970	18600	18500	18600	18500	101
492	20241002	124100	15791227530	18520	18520	18520	18500	124
493	20241002	124000	15788931070	18450	18520	18530	18450	397
494	20241002	123900	15781587920	18440	18540	18540	18440	283
495	20241002	123800	15776341300	18540	18440	18540	18430	154
496	20241002	123700	15773501310	18440	18480	18540	18440	94
497	20241002	123600	15771766710	18440	18450	18450	18440	15
498	20241002	123500	15771490010	18440	18430	18480	18430	517
499	20241002	123400	15761955760	18430	18520	18520	18430	462
500	20241002	123300	15753421710	18520	18430	18520	18430	52
501	20241002	123200	15752462120	18420	18460	18460	18420	410
502	20241002	123100	15744908620	18450	18480	18480	18450	1069
503	20241002	123000	15725169690	18540	18480	18540	18480	2
504	20241002	122900	15725132670	18460	18510	18510	18460	401
505	20241002	122800	15717712060	18510	18570	18610	18510	744
506	20241002	122700	15703896230	18600	18560	18610	18550	296
507	20241002	122600	15698393830	18560	18530	18560	18510	133
508	20241002	122500	15695928790	18550	18510	18550	18510	202
509	20241002	122400	15692182850	18520	18550	18560	18520	1052
510	20241002	122300	15672663170	18550	18470	18560	18450	549
511	20241002	122200	15662490650	18470	18420	18470	18410	67
512	20241002	122100	15661255800	18440	18390	18440	18390	58
513	20241002	122000	15660188820	18390	18390	18390	18390	119
514	20241002	121900	15658000410	18390	18380	18390	18370	70
515	20241002	121800	15656713650	18370	18410	18410	18360	469
516	20241002	121700	15648093210	18410	18410	18410	18400	200
517	20241002	121600	15644411760	18490	18490	18490	18410	315
518	20241002	121500	15638601650	18500	18480	18500	18480	10
519	20241002	121400	15638416740	18470	18420	18470	18420	189
520	20241002	121300	15634926690	18420	18460	18470	18420	48
521	20241002	121200	15634041970	18470	18480	18500	18450	144
522	20241002	121100	15631381560	18490	18480	18520	18480	40
523	20241002	121000	15630641930	18480	18430	18480	18430	26
524	20241002	120900	15630162600	18420	18430	18430	18420	10
525	20241002	120800	15629978380	18420	18360	18420	18360	781
526	20241002	120700	15615618430	18390	18350	18390	18350	479
527	20241002	120600	15606827500	18350	18370	18370	18350	1131
528	20241002	120500	15586065260	18360	18450	18450	18350	323
529	20241002	120400	15580131290	18470	18440	18470	18420	191
530	20241002	120300	15576609110	18440	18440	18490	18440	133
531	20241002	120200	15574156540	18440	18500	18540	18440	61
532	20241002	120100	15573031200	18440	18390	18440	18370	108
533	20241002	120000	15571042800	18390	18360	18390	18350	348
534	20241002	115900	15564653800	18360	18360	18360	18350	70
535	20241002	115800	15563368940	18360	18370	18370	18350	288
536	20241002	115700	15558082030	18360	18400	18400	18360	170
537	20241002	115600	15554957560	18390	18410	18420	18390	135
538	20241002	115500	15552472700	18440	18430	18440	18400	87
539	20241002	115400	15550871670	18430	18350	18430	18350	55
540	20241002	115300	15549860630	18360	18370	18370	18350	978
541	20241002	115200	15531906830	18370	18470	18470	18370	109
542	20241002	115100	15529901120	18470	18550	18550	18470	74
543	20241002	115000	15528530860	18490	18570	18570	18490	204
544	20241002	114900	15524756310	18530	18510	18530	18510	125
545	20241002	114800	15522440130	18510	18420	18530	18420	229
546	20241002	114700	15518207220	18420	18390	18420	18370	328
547	20241002	114600	15512173450	18350	18400	18420	18300	2839
548	20241002	114500	15460114510	18400	18380	18450	18380	725
549	20241002	114400	15446769680	18390	18390	18420	18330	2050
550	20241002	114300	15409133690	18390	18580	18580	18390	6010
551	20241002	114200	15298281970	18580	18600	18600	18560	437
552	20241002	114100	15290157540	18610	18610	18610	18610	30
553	20241002	114000	15289599240	18610	18600	18610	18600	452
554	20241002	113900	15281190700	18610	18650	18680	18610	336
555	20241002	113800	15274917820	18680	18630	18680	18590	574
556	20241002	113700	15264234780	18630	18630	18640	18630	285
557	20241002	113600	15258924230	18620	18620	18680	18610	285
558	20241002	113500	15253617710	18690	18610	18700	18590	118
559	20241002	113400	15251417570	18620	18630	18700	18600	1155
560	20241002	113300	15229879900	18640	18630	18660	18560	70
561	20241002	113200	15228576000	18630	18540	18660	18520	919
562	20241002	113100	15211453680	18540	18490	18540	18480	198
563	20241002	113000	15207791120	18480	18470	18530	18470	431
564	20241002	112900	15199826190	18470	18570	18570	18470	2081
565	20241002	112800	15161313610	18570	18530	18580	18530	496
566	20241002	112700	15152122430	18530	18520	18590	18510	1170
567	20241002	112600	15130452960	18520	18640	18640	18520	381
568	20241002	112500	15123385140	18610	18550	18610	18430	2064
569	20241002	112400	15085133610	18550	18700	18700	18510	11337
570	20241002	112300	14874438120	18710	18760	18760	18700	2462
571	20241002	112200	14828350730	18760	18830	18860	18730	1048
572	20241002	112100	14808684850	18830	18750	18990	18750	831
573	20241002	112000	14793061600	18790	18960	19030	18700	8178
574	20241002	111900	14638913480	19030	18980	19050	18960	594
575	20241002	111800	14627634970	18970	19080	19090	18970	1149
576	20241002	111700	14605809070	19080	19020	19090	19020	348
577	20241002	111600	14599176120	19020	19090	19100	19020	75
578	20241002	111500	14597747310	19100	19000	19100	18990	806
579	20241002	111400	14582411420	19060	19030	19060	19000	549
580	20241002	111300	14571972900	19070	19120	19120	19030	65
581	20241002	111200	14570733070	19120	19090	19140	19090	750
582	20241002	111100	14556391170	19090	19090	19090	19030	40
583	20241002	111000	14555628030	19020	19030	19100	19020	265
584	20241002	110900	14550585980	19140	19150	19200	18990	1288
585	20241002	110800	14525974980	18990	19080	19190	18990	749
586	20241002	110700	14511675760	19090	19060	19090	19050	285
587	20241002	110600	14506243040	19060	19050	19060	19000	402
588	20241002	110500	14498595700	19080	19140	19140	19010	146
589	20241002	110400	14495812640	19140	19090	19140	18980	3726
590	20241002	110300	14424920010	19090	19150	19150	19070	2803
591	20241002	110200	14371421050	19150	19130	19190	19130	158
592	20241002	110100	14368394000	19190	19260	19260	19100	1024
593	20241002	110000	14348757600	19260	19280	19290	19260	53
594	20241002	105900	14347735440	19300	19300	19300	19300	22
595	20241002	105800	14347310840	19290	19290	19290	19290	1
596	20241002	105700	14347291550	19300	19300	19300	19250	31
597	20241002	105600	14346693320	19240	19280	19300	19240	418
598	20241002	105500	14338639140	19300	19300	19300	19300	105
599	20241002	105400	14336612640	19320	19250	19340	19230	291
600	20241002	105300	14331008830	19250	19300	19300	19250	785
601	20241002	105200	14315877910	19300	19370	19370	19300	244
602	20241002	105100	14311163570	19300	19390	19400	19300	401
603	20241002	105000	14303392680	19380	19280	19390	19270	1009
604	20241002	104900	14283871410	19280	19280	19300	19270	375
605	20241002	104800	14276641370	19280	19260	19280	19200	247
606	20241002	104700	14271884060	19260	19160	19260	19150	117
607	20241002	104600	14269641030	19160	19250	19250	19120	563
608	20241002	104500	14258835020	19240	19280	19350	19240	368
609	20241002	104400	14251745640	19280	19370	19370	19280	374
610	20241002	104300	14244528120	19380	19390	19390	19380	22
611	20241002	104200	14244101750	19360	19380	19390	19360	42
612	20241002	104100	14243287800	19380	19280	19390	19240	422
613	20241002	104000	14235131530	19280	19420	19420	19280	1029
614	20241002	103900	14215229530	19360	19420	19420	19340	1279
615	20241002	103800	14190442680	19420	19390	19420	19390	562
616	20241002	103700	14179536420	19350	19360	19400	19340	473
617	20241002	103600	14170376610	19350	19340	19420	19340	1187
618	20241002	103500	14147389200	19350	19430	19450	19340	1424
619	20241002	103400	14119795650	19440	19320	19440	19310	1720
620	20241002	103300	14086463710	19320	19140	19320	19140	1606
621	20241002	103200	14055608150	19130	19140	19180	19120	736
622	20241002	103100	14041522120	19140	19150	19200	19140	535
623	20241002	103000	14031263300	19160	19020	19160	18950	1925
624	20241002	102900	13994617480	19020	19070	19070	18960	1747
625	20241002	102800	13961451930	19070	19010	19090	18970	840
626	20241002	102700	13945481590	19000	19060	19130	19000	2049
627	20241002	102600	13906485000	19070	19160	19160	19070	492
628	20241002	102500	13897073980	19070	19060	19190	19060	817
629	20241002	102400	13881473510	19060	19070	19140	19060	496
630	20241002	102300	13872014290	19060	19060	19180	18950	1133
631	20241002	102200	13850440720	18950	19080	19080	18850	5943
632	20241002	102100	13737654220	19070	19330	19330	19070	5990
633	20241002	102000	13622748720	19330	19340	19340	19250	566
634	20241002	101900	13611847510	19340	19260	19360	19260	1290
635	20241002	101800	13586993910	19260	19350	19350	19250	2008
636	20241002	101700	13548318250	19280	19370	19370	19280	797
637	20241002	101600	13532936600	19370	19330	19370	19310	79
638	20241002	101500	13531410130	19380	19310	19380	19290	342
639	20241002	101400	13524805310	19310	19310	19390	19310	156
640	20241002	101300	13521792830	19310	19390	19420	19310	383
641	20241002	101200	13514373720	19370	19290	19400	19290	350
642	20241002	101100	13507608400	19280	19310	19310	19280	391
643	20241002	101000	13500064960	19310	19280	19330	19270	677
644	20241002	100900	13487015430	19280	19320	19340	19260	2378
645	20241002	100800	13441173770	19320	19550	19550	19320	2261
646	20241002	100700	13397185660	19560	19510	19560	19510	874
647	20241002	100600	13380109600	19510	19450	19510	19450	430
648	20241002	100500	13371728260	19470	19410	19470	19390	506
649	20241002	100400	13361911090	19450	19470	19480	19380	3070
650	20241002	100300	13302345140	19470	19500	19550	19470	683
651	20241002	100200	13289029680	19490	19550	19550	19490	1637
652	20241002	100100	13257066230	19550	19560	19570	19470	1605
653	20241002	100000	13225714780	19570	19520	19630	19480	5256
654	20241002	095900	13122905210	19520	19370	19530	19370	3210
655	20241002	095800	13060436200	19330	19280	19380	19240	3210
656	20241002	095700	12998503420	19340	19300	19340	19260	653
657	20241002	095600	12985914080	19410	19290	19430	19290	681
658	20241002	095500	12972765690	19300	19340	19340	19240	2669
659	20241002	095400	12921330530	19340	19430	19430	19340	1128
660	20241002	095300	12899441700	19420	19430	19460	19420	661
661	20241002	095200	12886603570	19460	19480	19480	19420	548
662	20241002	095100	12875952390	19420	19490	19490	19420	1522
663	20241002	095000	12846346110	19500	19550	19550	19500	1321
664	20241002	094900	12820563200	19550	19450	19580	19440	2378
665	20241002	094800	12774155240	19460	19530	19570	19420	1694
666	20241002	094700	12741111290	19570	19430	19570	19370	1974
667	20241002	094600	12702624330	19440	19430	19440	19320	1137
668	20241002	094500	12680539520	19440	19320	19450	19320	316
669	20241002	094400	12674414270	19320	19430	19430	19200	2048
670	20241002	094300	12634957700	19350	19390	19450	19350	1164
671	20241002	094200	12612408540	19400	19540	19570	19390	2244
672	20241002	094100	12568643610	19510	19500	19550	19470	2103
673	20241002	094000	12527661550	19500	19340	19680	19290	12485
674	20241002	093900	12283373980	19300	19180	19300	19160	1084
675	20241002	093800	12262559330	19170	19170	19230	19130	3449
676	20241002	093700	12196492910	19170	19200	19200	19140	1581
677	20241002	093600	12166195200	19150	19000	19290	19000	3133
678	20241002	093500	12106167390	19010	19350	19380	19010	8462
679	20241002	093400	11943490770	19350	19450	19490	19320	2708
680	20241002	093300	11891049350	19460	19310	19480	19300	2144
681	20241002	093200	11849439230	19300	19300	19360	19290	3543
682	20241002	093100	11781054760	19300	19270	19450	19260	3493
683	20241002	093000	11713406520	19270	19510	19600	19270	10003
684	20241002	092900	11518778800	19510	19340	19590	19300	5297
685	20241002	092800	11415594510	19330	19350	19420	19290	1522
686	20241002	092700	11386142200	19350	19470	19530	19200	8433
687	20241002	092600	11222787040	19470	19560	19870	19350	23110
688	20241002	092500	10769775070	19580	18960	19640	18960	22651
689	20241002	092400	10330686980	18960	18810	18990	18800	1575
690	20241002	092300	10301018270	18820	18890	18930	18810	2474
691	20241002	092200	10254353120	18890	18970	18980	18880	3205
692	20241002	092100	10193709230	18980	18980	19050	18920	1562
693	20241002	092000	10164091690	18980	19060	19180	18970	5505
694	20241002	091900	10059186880	19060	18850	19070	18800	4319
695	20241002	091800	9977282070	18870	18780	18880	18760	839
696	20241002	091700	9961504740	18790	18920	18920	18790	1155
697	20241002	091600	9939748910	18920	18950	18980	18830	2869
698	20241002	091500	9885398860	18970	18770	18980	18730	2925
699	20241002	091400	9830299880	18760	18820	18870	18660	10756
700	20241002	091300	9628886280	18890	18920	18920	18780	4260
701	20241002	091200	9548635740	18900	18890	18980	18800	4955
702	20241002	091100	9454901620	18890	18850	18930	18720	10668
703	20241002	091000	9254602940	18850	18950	18980	18800	9256
704	20241002	090900	9080112430	18950	19250	19310	18810	24797
705	20241002	090800	8608757330	19240	19080	19260	19000	20397
706	20241002	090700	8217919610	19080	20100	20150	19000	63718
707	20241002	090600	6977904850	20050	20600	21000	19990	77397
708	20241002	090500	5389991500	20600	20250	20650	20150	14886
709	20241002	090400	5084319600	20150	20450	20700	20100	20789
710	20241002	090300	4660408250	20500	20850	20900	20050	37882
711	20241002	090200	3887223800	20850	19960	20900	19920	66545
712	20241002	090100	2517273740	19960	20100	20200	19890	37866
713	20241002	090000	1759963400	20150	20300	20550	20000	85806