KissMeData/117580/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	201800	1329847640	9200	9200	9200	9200	5735
3	20241018	201700	1329847640	9200	9200	9200	9200	0
4	20241018	201600	1329847640	9200	9200	9200	9200	0
5	20241018	201500	1329847640	9200	9200	9200	9200	0
6	20241018	201400	1329847640	9200	9200	9200	9200	0
7	20241018	201300	1329847640	9200	9200	9200	9200	0
8	20241018	201200	1329847640	9200	9200	9200	9200	0
9	20241018	201100	1329847640	9200	9200	9200	9200	0
10	20241018	201000	1329847640	9200	9200	9200	9200	0
11	20241018	200900	1329847640	9200	9200	9200	9200	0
12	20241018	200800	1329847640	9200	9200	9200	9200	0
13	20241018	200700	1329847640	9200	9200	9200	9200	0
14	20241018	200600	1329847640	9200	9200	9200	9200	0
15	20241018	200500	1329847640	9200	9200	9200	9200	0
16	20241018	200400	1329847640	9200	9200	9200	9200	0
17	20241018	200300	1329847640	9200	9200	9200	9200	0
18	20241018	200200	1329847640	9200	9200	9200	9200	0
19	20241018	200100	1329847640	9200	9200	9200	9200	0
20	20241018	200000	1329847640	9200	9200	9200	9200	0
21	20241018	195900	1329847640	9200	9200	9200	9200	0
22	20241018	195800	1329847640	9200	9200	9200	9200	0
23	20241018	195700	1329847640	9200	9200	9200	9200	0
24	20241018	195600	1329847640	9200	9200	9200	9200	0
25	20241018	195500	1329847640	9200	9200	9200	9200	0
26	20241018	195400	1329847640	9200	9200	9200	9200	0
27	20241018	195300	1329847640	9200	9200	9200	9200	0
28	20241018	195200	1329847640	9200	9200	9200	9200	0
29	20241018	195100	1329847640	9200	9200	9200	9200	0
30	20241018	195000	1329847640	9200	9200	9200	9200	0
31	20241018	194900	1329847640	9200	9200	9200	9200	0
32	20241018	194800	1329847640	9200	9200	9200	9200	5735
33	20241018	194700	1329847640	9200	9200	9200	9200	0
34	20241018	194600	1329847640	9200	9200	9200	9200	0
35	20241018	194500	1329847640	9200	9200	9200	9200	0
36	20241018	194400	1329847640	9200	9200	9200	9200	0
37	20241018	194300	1329847640	9200	9200	9200	9200	0
38	20241018	194200	1329847640	9200	9200	9200	9200	0
39	20241018	194100	1329847640	9200	9200	9200	9200	0
40	20241018	194000	1329847640	9200	9200	9200	9200	0
41	20241018	193900	1329847640	9200	9200	9200	9200	0
42	20241018	193800	1329847640	9200	9200	9200	9200	0
43	20241018	193700	1329847640	9200	9200	9200	9200	0
44	20241018	193600	1329847640	9200	9200	9200	9200	0
45	20241018	193500	1329847640	9200	9200	9200	9200	0
46	20241018	193400	1329847640	9200	9200	9200	9200	0
47	20241018	193300	1329847640	9200	9200	9200	9200	0
48	20241018	193200	1329847640	9200	9200	9200	9200	0
49	20241018	193100	1329847640	9200	9200	9200	9200	0
50	20241018	193000	1329847640	9200	9200	9200	9200	0
51	20241018	192900	1329847640	9200	9200	9200	9200	0
52	20241018	192800	1329847640	9200	9200	9200	9200	0
53	20241018	192700	1329847640	9200	9200	9200	9200	0
54	20241018	192600	1329847640	9200	9200	9200	9200	0
55	20241018	192500	1329847640	9200	9200	9200	9200	0
56	20241018	192400	1329847640	9200	9200	9200	9200	0
57	20241018	192300	1329847640	9200	9200	9200	9200	0
58	20241018	192200	1329847640	9200	9200	9200	9200	0
59	20241018	192100	1329847640	9200	9200	9200	9200	0
60	20241018	192000	1329847640	9200	9200	9200	9200	0
61	20241018	191900	1329847640	9200	9200	9200	9200	0
62	20241018	191800	1329847640	9200	9200	9200	9200	5735
63	20241018	191700	1329847640	9200	9200	9200	9200	0
64	20241018	191600	1329847640	9200	9200	9200	9200	0
65	20241018	191500	1329847640	9200	9200	9200	9200	0
66	20241018	191400	1329847640	9200	9200	9200	9200	0
67	20241018	191300	1329847640	9200	9200	9200	9200	0
68	20241018	191200	1329847640	9200	9200	9200	9200	0
69	20241018	191100	1329847640	9200	9200	9200	9200	0
70	20241018	191000	1329847640	9200	9200	9200	9200	0
71	20241018	190900	1329847640	9200	9200	9200	9200	0
72	20241018	190800	1329847640	9200	9200	9200	9200	0
73	20241018	190700	1329847640	9200	9200	9200	9200	0
74	20241018	190600	1329847640	9200	9200	9200	9200	0
75	20241018	190500	1329847640	9200	9200	9200	9200	0
76	20241018	190400	1329847640	9200	9200	9200	9200	0
77	20241018	190300	1329847640	9200	9200	9200	9200	0
78	20241018	190200	1329847640	9200	9200	9200	9200	0
79	20241018	190100	1329847640	9200	9200	9200	9200	0
80	20241018	190000	1329847640	9200	9200	9200	9200	0
81	20241018	185900	1329847640	9200	9200	9200	9200	0
82	20241018	185800	1329847640	9200	9200	9200	9200	0
83	20241018	185700	1329847640	9200	9200	9200	9200	0
84	20241018	185600	1329847640	9200	9200	9200	9200	0
85	20241018	185500	1329847640	9200	9200	9200	9200	0
86	20241018	185400	1329847640	9200	9200	9200	9200	0
87	20241018	185300	1329847640	9200	9200	9200	9200	0
88	20241018	185200	1329847640	9200	9200	9200	9200	0
89	20241018	185100	1329847640	9200	9200	9200	9200	0
90	20241018	185000	1329847640	9200	9200	9200	9200	0
91	20241018	184900	1329847640	9200	9200	9200	9200	0
92	20241018	184800	1329847640	9200	9200	9200	9200	5735
93	20241018	184700	1329847640	9200	9200	9200	9200	0
94	20241018	184600	1329847640	9200	9200	9200	9200	0
95	20241018	184500	1329847640	9200	9200	9200	9200	0
96	20241018	184400	1329847640	9200	9200	9200	9200	0
97	20241018	184300	1329847640	9200	9200	9200	9200	0
98	20241018	184200	1329847640	9200	9200	9200	9200	0
99	20241018	184100	1329847640	9200	9200	9200	9200	0
100	20241018	184000	1329847640	9200	9200	9200	9200	0
101	20241018	183900	1329847640	9200	9200	9200	9200	0
102	20241018	183800	1329847640	9200	9200	9200	9200	0
103	20241018	183700	1329847640	9200	9200	9200	9200	0
104	20241018	183600	1329847640	9200	9200	9200	9200	0
105	20241018	183500	1329847640	9200	9200	9200	9200	0
106	20241018	183400	1329847640	9200	9200	9200	9200	0
107	20241018	183300	1329847640	9200	9200	9200	9200	0
108	20241018	183200	1329847640	9200	9200	9200	9200	0
109	20241018	183100	1329847640	9200	9200	9200	9200	0
110	20241018	183000	1329847640	9200	9200	9200	9200	0
111	20241018	182900	1329847640	9200	9200	9200	9200	0
112	20241018	182800	1329847640	9200	9200	9200	9200	0
113	20241018	182700	1329847640	9200	9200	9200	9200	0
114	20241018	182600	1329847640	9200	9200	9200	9200	0
115	20241018	182500	1329847640	9200	9200	9200	9200	0
116	20241018	182400	1329847640	9200	9200	9200	9200	0
117	20241018	182300	1329847640	9200	9200	9200	9200	0
118	20241018	182200	1329847640	9200	9200	9200	9200	0
119	20241018	182100	1329847640	9200	9200	9200	9200	0
120	20241018	182000	1329847640	9200	9200	9200	9200	0
121	20241018	181900	1329847640	9200	9200	9200	9200	0
122	20241018	181800	1329847640	9200	9200	9200	9200	5735
123	20241018	181700	1329847640	9200	9200	9200	9200	0
124	20241018	181600	1329847640	9200	9200	9200	9200	0
125	20241018	181500	1329847640	9200	9200	9200	9200	0
126	20241018	181400	1329847640	9200	9200	9200	9200	0
127	20241018	181300	1329847640	9200	9200	9200	9200	0
128	20241018	181200	1329847640	9200	9200	9200	9200	0
129	20241018	181100	1329847640	9200	9200	9200	9200	0
130	20241018	181000	1329847640	9200	9200	9200	9200	0
131	20241018	180900	1329847640	9200	9200	9200	9200	0
132	20241018	180800	1329847640	9200	9200	9200	9200	0
133	20241018	180700	1329847640	9200	9200	9200	9200	0
134	20241018	180600	1329847640	9200	9200	9200	9200	0
135	20241018	180500	1329847640	9200	9200	9200	9200	0
136	20241018	180400	1329847640	9200	9200	9200	9200	0
137	20241018	180300	1329847640	9200	9200	9200	9200	0
138	20241018	180200	1329847640	9200	9200	9200	9200	0
139	20241018	180100	1329847640	9200	9200	9200	9200	0
140	20241018	180000	1329847640	9200	9200	9200	9200	0
141	20241018	175900	1329847640	9200	9200	9200	9200	0
142	20241018	175800	1329847640	9200	9200	9200	9200	0
143	20241018	175700	1329847640	9200	9200	9200	9200	0
144	20241018	175600	1329847640	9200	9200	9200	9200	0
145	20241018	175500	1329847640	9200	9200	9200	9200	0
146	20241018	175400	1329847640	9200	9200	9200	9200	0
147	20241018	175300	1329847640	9200	9200	9200	9200	0
148	20241018	175200	1329847640	9200	9200	9200	9200	0
149	20241018	175100	1329847640	9200	9200	9200	9200	0
150	20241018	175000	1329847640	9200	9200	9200	9200	0
151	20241018	174900	1329847640	9200	9200	9200	9200	0
152	20241018	174800	1329847640	9200	9200	9200	9200	5735
153	20241018	174700	1329847640	9200	9200	9200	9200	0
154	20241018	174600	1329847640	9200	9200	9200	9200	0
155	20241018	174500	1329847640	9200	9200	9200	9200	0
156	20241018	174400	1329847640	9200	9200	9200	9200	0
157	20241018	174300	1329847640	9200	9200	9200	9200	0
158	20241018	174200	1329847640	9200	9200	9200	9200	0
159	20241018	174100	1329847640	9200	9200	9200	9200	0
160	20241018	174000	1329847640	9200	9200	9200	9200	0
161	20241018	173900	1329847640	9200	9200	9200	9200	0
162	20241018	173800	1329847640	9200	9200	9200	9200	0
163	20241018	173700	1329847640	9200	9200	9200	9200	0
164	20241018	173600	1329847640	9200	9200	9200	9200	0
165	20241018	173500	1329847640	9200	9200	9200	9200	0
166	20241018	173400	1329847640	9200	9200	9200	9200	0
167	20241018	173300	1329847640	9200	9200	9200	9200	0
168	20241018	173200	1329847640	9200	9200	9200	9200	0
169	20241018	173100	1329847640	9200	9200	9200	9200	0
170	20241018	173000	1329847640	9200	9200	9200	9200	0
171	20241018	172900	1329847640	9200	9200	9200	9200	0
172	20241018	172800	1329847640	9200	9200	9200	9200	0
173	20241018	172700	1329847640	9200	9200	9200	9200	0
174	20241018	172600	1329847640	9200	9200	9200	9200	0
175	20241018	172500	1329847640	9200	9200	9200	9200	0
176	20241018	172400	1329847640	9200	9200	9200	9200	0
177	20241018	172300	1329847640	9200	9200	9200	9200	0
178	20241018	172200	1329847640	9200	9200	9200	9200	0
179	20241018	172100	1329847640	9200	9200	9200	9200	0
180	20241018	172000	1329847640	9200	9200	9200	9200	0
181	20241018	171900	1329847640	9200	9200	9200	9200	0
182	20241018	171800	1329847640	9200	9200	9200	9200	5735
183	20241018	171700	1329847640	9200	9200	9200	9200	0
184	20241018	171600	1329847640	9200	9200	9200	9200	0
185	20241018	171500	1329847640	9200	9200	9200	9200	0
186	20241018	171400	1329847640	9200	9200	9200	9200	0
187	20241018	171300	1329847640	9200	9200	9200	9200	0
188	20241018	171200	1329847640	9200	9200	9200	9200	0
189	20241018	171100	1329847640	9200	9200	9200	9200	0
190	20241018	171000	1329847640	9200	9200	9200	9200	0
191	20241018	170900	1329847640	9200	9200	9200	9200	0
192	20241018	170800	1329847640	9200	9200	9200	9200	0
193	20241018	170700	1329847640	9200	9200	9200	9200	0
194	20241018	170600	1329847640	9200	9200	9200	9200	0
195	20241018	170500	1329847640	9200	9200	9200	9200	0
196	20241018	170400	1329847640	9200	9200	9200	9200	0
197	20241018	170300	1329847640	9200	9200	9200	9200	0
198	20241018	170200	1329847640	9200	9200	9200	9200	0
199	20241018	170100	1329847640	9200	9200	9200	9200	0
200	20241018	170000	1329847640	9200	9200	9200	9200	0
201	20241018	165900	1329847640	9200	9200	9200	9200	0
202	20241018	165800	1329847640	9200	9200	9200	9200	0
203	20241018	165700	1329847640	9200	9200	9200	9200	0
204	20241018	165600	1329847640	9200	9200	9200	9200	0
205	20241018	165500	1329847640	9200	9200	9200	9200	0
206	20241018	165400	1329847640	9200	9200	9200	9200	0
207	20241018	165300	1329847640	9200	9200	9200	9200	0
208	20241018	165200	1329847640	9200	9200	9200	9200	0
209	20241018	165100	1329847640	9200	9200	9200	9200	0
210	20241018	165000	1329847640	9200	9200	9200	9200	0
211	20241018	164900	1329847640	9200	9200	9200	9200	0
212	20241018	164800	1329847640	9200	9200	9200	9200	5735
213	20241018	164700	1329847640	9200	9200	9200	9200	0
214	20241018	164600	1329847640	9200	9200	9200	9200	0
215	20241018	164500	1329847640	9200	9200	9200	9200	0
216	20241018	164400	1329847640	9200	9200	9200	9200	0
217	20241018	164300	1329847640	9200	9200	9200	9200	0
218	20241018	164200	1329847640	9200	9200	9200	9200	0
219	20241018	164100	1329847640	9200	9200	9200	9200	0
220	20241018	164000	1329847640	9200	9200	9200	9200	0
221	20241018	163900	1329847640	9200	9200	9200	9200	0
222	20241018	163800	1329847640	9200	9200	9200	9200	0
223	20241018	163700	1329847640	9200	9200	9200	9200	0
224	20241018	163600	1329847640	9200	9200	9200	9200	0
225	20241018	163500	1329847640	9200	9200	9200	9200	0
226	20241018	163400	1329847640	9200	9200	9200	9200	0
227	20241018	163300	1329847640	9200	9200	9200	9200	0
228	20241018	163200	1329847640	9200	9200	9200	9200	0
229	20241018	163100	1329847640	9200	9200	9200	9200	0
230	20241018	163000	1329847640	9200	9200	9200	9200	0
231	20241018	162900	1329847640	9200	9200	9200	9200	0
232	20241018	162800	1329847640	9200	9200	9200	9200	0
233	20241018	162700	1329847640	9200	9200	9200	9200	0
234	20241018	162600	1329847640	9200	9200	9200	9200	0
235	20241018	162500	1329847640	9200	9200	9200	9200	0
236	20241018	162400	1329847640	9200	9200	9200	9200	0
237	20241018	162300	1329847640	9200	9200	9200	9200	0
238	20241018	162200	1329847640	9200	9200	9200	9200	0
239	20241018	162100	1329847640	9200	9200	9200	9200	0
240	20241018	162000	1329847640	9200	9200	9200	9200	0
241	20241018	161900	1329847640	9200	9200	9200	9200	0
242	20241018	161800	1329847640	9200	9200	9200	9200	5735
243	20241018	161700	1329847640	9200	9200	9200	9200	0
244	20241018	161600	1329847640	9200	9200	9200	9200	0
245	20241018	161500	1329847640	9200	9200	9200	9200	0
246	20241018	161400	1329847640	9200	9200	9200	9200	0
247	20241018	161300	1329847640	9200	9200	9200	9200	0
248	20241018	161200	1329847640	9200	9200	9200	9200	0
249	20241018	161100	1329847640	9200	9200	9200	9200	0
250	20241018	161000	1329847640	9200	9200	9200	9200	0
251	20241018	160900	1329847640	9200	9200	9200	9200	0
252	20241018	160800	1329847640	9200	9200	9200	9200	0
253	20241018	160700	1329847640	9200	9200	9200	9200	0
254	20241018	160600	1329847640	9200	9200	9200	9200	0
255	20241018	160500	1329847640	9200	9200	9200	9200	0
256	20241018	160400	1329847640	9200	9200	9200	9200	0
257	20241018	160300	1329847640	9200	9200	9200	9200	0
258	20241018	160200	1329847640	9200	9200	9200	9200	0
259	20241018	160100	1329847640	9200	9200	9200	9200	0
260	20241018	160000	1329847640	9200	9200	9200	9200	0
261	20241018	155900	1329847640	9200	9200	9200	9200	0
262	20241018	155800	1329847640	9200	9200	9200	9200	0
263	20241018	155700	1329847640	9200	9200	9200	9200	0
264	20241018	155600	1329847640	9200	9200	9200	9200	0
265	20241018	155500	1329847640	9200	9200	9200	9200	0
266	20241018	155400	1329847640	9200	9200	9200	9200	0
267	20241018	155300	1329847640	9200	9200	9200	9200	0
268	20241018	155200	1329847640	9200	9200	9200	9200	0
269	20241018	155100	1329847640	9200	9200	9200	9200	0
270	20241018	155000	1329847640	9200	9200	9200	9200	0
271	20241018	154900	1329847640	9200	9200	9200	9200	0
272	20241018	154800	1329847640	9200	9200	9200	9200	5735
273	20241018	154700	1329847640	9200	9200	9200	9200	0
274	20241018	154600	1329847640	9200	9200	9200	9200	0
275	20241018	154500	1329847640	9200	9200	9200	9200	0
276	20241018	154400	1329847640	9200	9200	9200	9200	0
277	20241018	154300	1329847640	9200	9200	9200	9200	0
278	20241018	154200	1329847640	9200	9200	9200	9200	0
279	20241018	154100	1329847640	9200	9200	9200	9200	0
280	20241018	154000	1329847640	9200	9200	9200	9200	0
281	20241018	153900	1329847640	9200	9200	9200	9200	0
282	20241018	153800	1329847640	9200	9200	9200	9200	0
283	20241018	153700	1329847640	9200	9200	9200	9200	0
284	20241018	153600	1329847640	9200	9200	9200	9200	0
285	20241018	153500	1329847640	9200	9200	9200	9200	0
286	20241018	153400	1329847640	9200	9200	9200	9200	0
287	20241018	153300	1329847640	9200	9200	9200	9200	0
288	20241018	153200	1329847640	9200	9200	9200	9200	0
289	20241018	153100	1329847640	9200	9200	9200	9200	0
290	20241018	153000	1329847640	9200	9200	9200	9200	5735
291	20241018	152900	1277085640	9170	9170	9170	9170	0
292	20241018	152800	1277085640	9170	9170	9170	9170	0
293	20241018	152700	1277085640	9170	9170	9170	9170	0
294	20241018	152600	1277085640	9170	9170	9170	9170	0
295	20241018	152500	1277085640	9170	9170	9170	9170	0
296	20241018	152400	1277085640	9170	9170	9170	9170	0
297	20241018	152300	1277085640	9170	9170	9170	9170	0
298	20241018	152200	1277085640	9170	9170	9170	9170	0
299	20241018	152100	1277085640	9170	9170	9170	9170	0
300	20241018	152000	1277085640	9170	9170	9170	9170	0
301	20241018	151900	1277085640	9170	9150	9170	9150	296
302	20241018	151800	1274374340	9150	9150	9150	9150	259
303	20241018	151700	1272004490	9150	9160	9160	9150	157
304	20241018	151600	1270567450	9170	9160	9170	9150	2004
305	20241018	151500	1252210810	9160	9160	9170	9160	79
306	20241018	151400	1251487120	9160	9160	9170	9150	2008
307	20241018	151300	1233093840	9160	9170	9170	9160	77
308	20241018	151200	1232387780	9180	9170	9180	9170	1049
309	20241018	151100	1222768240	9180	9180	9180	9180	80
310	20241018	151000	1222033840	9180	9170	9180	9170	13
311	20241018	150900	1221914620	9170	9180	9180	9170	238
312	20241018	150800	1219732150	9170	9170	9170	9170	439
313	20241018	150700	1215706520	9180	9190	9190	9180	330
314	20241018	150600	1212675020	9190	9180	9190	9180	489
315	20241018	150500	1208185950	9180	9200	9200	9180	82
316	20241018	150400	1207433070	9200	9170	9200	9170	2527
317	20241018	150300	1184199850	9180	9180	9180	9180	40
318	20241018	150200	1183832650	9180	9180	9180	9180	18
319	20241018	150100	1183667410	9180	9180	9180	9180	0
320	20241018	150000	1183667410	9180	9180	9180	9180	51
321	20241018	145900	1183199230	9180	9170	9180	9170	1580
322	20241018	145800	1168699390	9170	9170	9170	9170	1000
323	20241018	145700	1159529390	9170	9150	9170	9150	75
324	20241018	145600	1158842390	9160	9170	9170	9160	987
325	20241018	145500	1149800870	9170	9160	9170	9160	288
326	20241018	145400	1147162780	9160	9160	9160	9160	2
327	20241018	145300	1147144460	9150	9150	9150	9150	52
328	20241018	145200	1146668660	9150	9150	9150	9150	8
329	20241018	145100	1146595460	9150	9150	9150	9140	67
330	20241018	145000	1145983000	9150	9150	9150	9150	10
331	20241018	144900	1145891500	9150	9150	9150	9150	483
332	20241018	144800	1141472050	9150	9160	9160	9150	3
333	20241018	144700	1141444580	9150	9160	9160	9150	119
334	20241018	144600	1140355630	9170	9170	9170	9170	490
335	20241018	144500	1135862330	9170	9160	9170	9160	2
336	20241018	144400	1135844000	9170	9150	9170	9150	254
337	20241018	144300	1133518770	9150	9150	9150	9150	0
338	20241018	144200	1133518770	9150	9160	9160	9150	40
339	20241018	144100	1133152710	9170	9160	9170	9160	37
340	20241018	144000	1132813780	9160	9160	9160	9160	2
341	20241018	143900	1132795460	9170	9160	9170	9160	277
342	20241018	143800	1130258030	9160	9150	9160	9150	2057
343	20241018	143700	1111436450	9140	9140	9140	9140	343
344	20241018	143600	1108301430	9140	9140	9140	9140	0
345	20241018	143500	1108301430	9140	9140	9140	9140	279
346	20241018	143400	1105751370	9120	9120	9120	9120	60
347	20241018	143300	1105204170	9120	9120	9120	9120	10
348	20241018	143200	1105112970	9130	9140	9140	9130	241
349	20241018	143100	1102911330	9150	9150	9150	9150	20
350	20241018	143000	1102728330	9150	9150	9150	9150	396
351	20241018	142900	1099104930	9150	9160	9160	9150	9
352	20241018	142800	1099022560	9150	9150	9150	9150	112
353	20241018	142700	1097997760	9160	9160	9160	9160	1
354	20241018	142600	1097988600	9160	9160	9160	9160	5
355	20241018	142500	1097942800	9150	9140	9160	9140	393
356	20241018	142400	1094347090	9150	9150	9150	9150	3
357	20241018	142300	1094319640	9150	9150	9150	9150	21
358	20241018	142200	1094127490	9150	9150	9150	9150	25
359	20241018	142100	1093898740	9150	9160	9170	9150	112
360	20241018	142000	1092873760	9170	9170	9170	9170	2
361	20241018	141900	1092855420	9170	9170	9170	9170	15
362	20241018	141800	1092717870	9160	9130	9160	9130	6113
363	20241018	141700	1036747360	9150	9150	9150	9150	20
364	20241018	141600	1036564360	9130	9140	9150	9120	558
365	20241018	141500	1031464750	9140	9130	9140	9130	201
366	20241018	141400	1029629610	9130	9140	9140	9130	58
367	20241018	141300	1029099500	9120	9120	9120	9120	0
368	20241018	141200	1029099500	9120	9120	9120	9120	4
369	20241018	141100	1029063020	9140	9140	9140	9140	1
370	20241018	141000	1029053880	9130	9130	9130	9130	2
371	20241018	140900	1029035620	9110	9130	9130	9110	153
372	20241018	140800	1027641730	9110	9130	9130	9110	12
373	20241018	140700	1027532190	9130	9130	9130	9130	10
374	20241018	140600	1027440890	9110	9110	9110	9110	0
375	20241018	140500	1027440890	9110	9110	9110	9110	0
376	20241018	140400	1027440890	9110	9110	9120	9110	114
377	20241018	140300	1026402030	9120	9120	9130	9100	1297
378	20241018	140200	1014573850	9110	9110	9110	9100	1045
379	20241018	140100	1005063420	9110	9110	9110	9110	13
380	20241018	140000	1004944990	9110	9110	9110	9110	129
381	20241018	135900	1003769800	9110	9110	9110	9110	102
382	20241018	135800	1002840580	9110	9110	9110	9110	15
383	20241018	135700	1002703930	9110	9110	9110	9110	92
384	20241018	135600	1001865810	9100	9100	9100	9100	0
385	20241018	135500	1001865810	9100	9100	9110	9100	24
386	20241018	135400	1001647390	9100	9110	9110	9100	540
387	20241018	135300	996732360	9110	9110	9110	9100	200
388	20241018	135200	994910460	9100	9100	9100	9100	0
389	20241018	135100	994910460	9100	9100	9100	9100	859
390	20241018	135000	987093560	9100	9100	9100	9100	512
391	20241018	134900	982434360	9110	9110	9110	9110	14
392	20241018	134800	982306820	9110	9110	9110	9110	3
393	20241018	134700	982279490	9110	9110	9110	9110	9
394	20241018	134600	982197500	9110	9110	9110	9110	16
395	20241018	134500	982051740	9110	9110	9110	9110	54
396	20241018	134400	981559800	9120	9120	9120	9120	20
397	20241018	134300	981377400	9110	9110	9110	9110	35
398	20241018	134200	981058550	9110	9090	9110	9080	637
399	20241018	134100	975263810	9080	9090	9090	9080	205
400	20241018	134000	973402270	9080	9090	9090	9080	3924
401	20241018	133900	937748460	9100	9100	9100	9100	72
402	20241018	133800	937093260	9100	9100	9100	9100	1072
403	20241018	133700	927338060	9100	9100	9100	9100	116
404	20241018	133600	926282460	9100	9100	9100	9100	321
405	20241018	133500	923361360	9110	9110	9110	9100	96
406	20241018	133400	922487210	9110	9110	9110	9110	2
407	20241018	133300	922468990	9120	9120	9120	9120	0
408	20241018	133200	922468990	9120	9120	9120	9110	61
409	20241018	133100	921913260	9110	9110	9110	9110	102
410	20241018	133000	920984040	9120	9100	9120	9100	528
411	20241018	132900	916173960	9110	9110	9110	9110	8
412	20241018	132800	916101080	9110	9100	9110	9100	8
413	20241018	132700	916028220	9100	9110	9110	9100	52
414	20241018	132600	915555010	9100	9100	9100	9100	1
415	20241018	132500	915545910	9100	9110	9110	9100	663
416	20241018	132400	909512600	9100	9100	9100	9100	1
417	20241018	132300	909503500	9100	9100	9100	9100	0
418	20241018	132200	909503500	9100	9110	9110	9100	2
419	20241018	132100	909485290	9100	9100	9100	9100	191
420	20241018	132000	907747190	9110	9100	9110	9100	35
421	20241018	131900	907428660	9110	9110	9110	9100	56
422	20241018	131800	906919030	9090	9090	9110	9090	3
423	20241018	131700	906891740	9120	9090	9120	9090	89
424	20241018	131600	906082670	9120	9100	9120	9090	111
425	20241018	131500	905072560	9120	9120	9120	9100	3
426	20241018	131400	905045220	9100	9100	9120	9100	5
427	20241018	131300	904999680	9120	9100	9120	9100	798
428	20241018	131200	897737840	9100	9120	9120	9090	5573
429	20241018	131100	847037470	9110	9110	9130	9110	1005
430	20241018	131000	837881900	9130	9120	9130	9120	454
431	20241018	130900	833741400	9140	9140	9140	9140	0
432	20241018	130800	833741400	9140	9120	9140	9120	17
433	20241018	130700	833586340	9140	9120	9140	9120	367
434	20241018	130600	830239060	9140	9140	9140	9140	0
435	20241018	130500	830239060	9140	9130	9140	9130	6
436	20241018	130400	830184270	9130	9130	9130	9130	20
437	20241018	130300	830001670	9120	9140	9140	9120	5
438	20241018	130200	829956010	9140	9140	9140	9140	1
439	20241018	130100	829946870	9120	9120	9120	9120	1
440	20241018	130000	829937750	9140	9140	9140	9140	217
441	20241018	125900	827954370	9140	9120	9140	9120	411
442	20241018	125800	824206010	9120	9120	9120	9120	8
443	20241018	125700	824133050	9120	9130	9140	9120	1398
444	20241018	125600	811370790	9120	9120	9120	9120	1
445	20241018	125500	811361670	9120	9120	9120	9120	0
446	20241018	125400	811361670	9120	9120	9120	9120	1
447	20241018	125300	811352550	9120	9120	9120	9120	1
448	20241018	125200	811343430	9120	9130	9130	9120	90
449	20241018	125100	810522030	9120	9120	9120	9120	400
450	20241018	125000	806874030	9130	9130	9130	9130	53
451	20241018	124900	806390140	9120	9120	9120	9120	12
452	20241018	124800	806280700	9130	9130	9130	9130	2
453	20241018	124700	806262440	9130	9130	9130	9130	20
454	20241018	124600	806079840	9130	9130	9130	9130	18
455	20241018	124500	805915500	9130	9130	9130	9130	1
456	20241018	124400	805906370	9130	9130	9130	9130	4
457	20241018	124300	805869850	9130	9120	9130	9120	62
458	20241018	124200	805304390	9130	9130	9130	9130	2
459	20241018	124100	805286130	9140	9140	9140	9140	10
460	20241018	124000	805194730	9140	9140	9140	9140	8
461	20241018	123900	805121610	9140	9140	9140	9140	3
462	20241018	123800	805094190	9140	9120	9140	9120	24
463	20241018	123700	804875260	9120	9120	9120	9120	0
464	20241018	123600	804875260	9120	9120	9120	9120	0
465	20241018	123500	804875260	9120	9120	9120	9120	101
466	20241018	123400	803954140	9130	9130	9130	9130	0
467	20241018	123300	803954140	9130	9130	9130	9130	10
468	20241018	123200	803862840	9130	9130	9130	9130	3
469	20241018	123100	803835450	9130	9130	9130	9130	34
470	20241018	123000	803525030	9130	9130	9130	9130	0
471	20241018	122900	803525030	9130	9140	9140	9130	21
472	20241018	122800	803333100	9140	9140	9140	9140	0
473	20241018	122700	803333100	9140	9130	9140	9130	6
474	20241018	122600	803278310	9130	9130	9130	9130	0
475	20241018	122500	803278310	9130	9130	9130	9130	13
476	20241018	122400	803159620	9130	9130	9130	9130	93
477	20241018	122300	802310530	9150	9150	9150	9150	6
478	20241018	122200	802255630	9150	9150	9150	9150	64
479	20241018	122100	801670030	9150	9140	9150	9140	10
480	20241018	122000	801578550	9140	9150	9150	9140	4
481	20241018	121900	801541970	9140	9140	9140	9140	2
482	20241018	121800	801523690	9150	9150	9150	9150	8
483	20241018	121700	801450490	9150	9150	9150	9150	0
484	20241018	121600	801450490	9150	9150	9150	9150	4
485	20241018	121500	801413890	9150	9150	9150	9150	0
486	20241018	121400	801413890	9150	9150	9150	9150	1
487	20241018	121300	801404740	9150	9140	9150	9140	686
488	20241018	121200	795134610	9140	9140	9140	9140	0
489	20241018	121100	795134610	9140	9140	9140	9140	0
490	20241018	121000	795134610	9140	9140	9140	9140	10
491	20241018	120900	795043210	9110	9110	9110	9110	344
492	20241018	120800	791909370	9110	9110	9110	9110	0
493	20241018	120700	791909370	9110	9110	9110	9110	3
494	20241018	120600	791882040	9110	9120	9120	9110	500
495	20241018	120500	787327000	9120	9120	9120	9120	96
496	20241018	120400	786451480	9120	9140	9140	9120	11
497	20241018	120300	786351040	9140	9140	9140	9140	0
498	20241018	120200	786351040	9140	9140	9140	9140	1
499	20241018	120100	786341900	9140	9110	9140	9110	536
500	20241018	120000	781457440	9110	9130	9130	9110	232
501	20241018	115900	779341740	9140	9140	9140	9140	2
502	20241018	115800	779323460	9140	9140	9140	9140	3
503	20241018	115700	779296040	9140	9140	9140	9140	2
504	20241018	115600	779277760	9140	9140	9140	9140	1
505	20241018	115500	779268620	9150	9110	9150	9110	318
506	20241018	115400	776371600	9150	9150	9150	9150	32
507	20241018	115300	776078800	9150	9150	9150	9110	1502
508	20241018	115200	762372270	9150	9150	9150	9150	1
509	20241018	115100	762363120	9150	9130	9150	9130	73
510	20241018	115000	761696610	9130	9130	9130	9130	0
511	20241018	114900	761696610	9130	9130	9130	9120	125
512	20241018	114800	760555400	9130	9120	9130	9120	61
513	20241018	114700	759999070	9130	9130	9130	9130	4
514	20241018	114600	759962550	9130	9130	9130	9130	147
515	20241018	114500	758620440	9120	9120	9120	9120	0
516	20241018	114400	758620440	9120	9120	9120	9120	197
517	20241018	114300	756823800	9110	9130	9130	9110	310
518	20241018	114200	753993600	9120	9120	9120	9120	58
519	20241018	114100	753464640	9130	9130	9130	9130	1
520	20241018	114000	753455510	9130	9130	9130	9130	1
521	20241018	113900	753446380	9140	9120	9140	9120	1005
522	20241018	113800	744260780	9120	9130	9130	9120	35
523	20241018	113700	743941570	9120	9120	9120	9120	62
524	20241018	113600	743376130	9120	9130	9130	9120	347
525	20241018	113500	740210160	9130	9130	9130	9130	30
526	20241018	113400	739936260	9130	9130	9130	9130	220
527	20241018	113300	737927660	9130	9130	9130	9130	3
528	20241018	113200	737900270	9130	9160	9160	9130	71
529	20241018	113100	737252000	9160	9160	9160	9160	1
530	20241018	113000	737242840	9150	9150	9150	9150	218
531	20241018	112900	735248140	9150	9150	9150	9150	1
532	20241018	112800	735238990	9150	9130	9150	9130	74
533	20241018	112700	734562070	9130	9130	9130	9130	12
534	20241018	112600	734452510	9120	9120	9120	9120	0
535	20241018	112500	734452510	9120	9120	9120	9120	191
536	20241018	112400	732710590	9120	9120	9120	9120	530
537	20241018	112300	727876990	9110	9110	9110	9110	50
538	20241018	112200	727421490	9120	9120	9120	9120	133
539	20241018	112100	726208530	9110	9110	9110	9110	120
540	20241018	112000	725115330	9120	9120	9120	9120	0
541	20241018	111900	725115330	9120	9130	9130	9120	27
542	20241018	111800	724869030	9100	9110	9110	9100	4184
543	20241018	111700	686778840	9120	9140	9140	9120	1092
544	20241018	111600	676819410	9140	9140	9140	9140	0
545	20241018	111500	676819410	9140	9140	9140	9140	0
546	20241018	111400	676819410	9140	9140	9140	9140	19
547	20241018	111300	676645750	9130	9130	9140	9130	1037
548	20241018	111200	667177880	9170	9120	9170	9120	1222
549	20241018	111100	656033190	9130	9140	9140	9130	4675
550	20241018	111000	613340410	9170	9170	9170	9170	1
551	20241018	110900	613331240	9170	9170	9170	9170	0
552	20241018	110800	613331240	9170	9170	9170	9130	8
553	20241018	110700	613258000	9130	9150	9150	9130	100
554	20241018	110600	612344950	9170	9170	9170	9170	0
555	20241018	110500	612344950	9170	9170	9170	9170	5
556	20241018	110400	612299100	9170	9170	9170	9160	449
557	20241018	110300	608186230	9160	9160	9160	9160	12
558	20241018	110200	608076310	9170	9170	9170	9170	0
559	20241018	110100	608076310	9170	9170	9170	9130	1508
560	20241018	110000	594287340	9170	9170	9170	9170	1
561	20241018	105900	594278170	9170	9170	9170	9170	3
562	20241018	105800	594250660	9170	9160	9170	9160	352
563	20241018	105700	591025230	9160	9160	9160	9160	50
564	20241018	105600	590567230	9160	9160	9160	9160	0
565	20241018	105500	590567230	9160	9140	9160	9140	101
566	20241018	105400	589644070	9160	9150	9160	9140	1004
567	20241018	105300	580466190	9170	9170	9170	9170	0
568	20241018	105200	580466190	9170	9170	9170	9170	21
569	20241018	105100	580273620	9170	9170	9170	9170	104
570	20241018	105000	579319940	9170	9150	9170	9150	23
571	20241018	104900	579109450	9150	9150	9170	9150	96
572	20241018	104800	578231030	9170	9160	9170	9150	194
573	20241018	104700	576455620	9170	9170	9170	9170	2
574	20241018	104600	576437280	9170	9150	9170	9150	202
575	20241018	104500	574588940	9170	9170	9170	9150	262
576	20241018	104400	572191600	9170	9170	9170	9170	0
577	20241018	104300	572191600	9170	9160	9170	9150	103
578	20241018	104200	571248130	9170	9170	9170	9170	29
579	20241018	104100	570982200	9170	9170	9170	9160	33
580	20241018	104000	570679800	9170	9170	9170	9160	12
581	20241018	103900	570569770	9170	9180	9180	9150	159
582	20241018	103800	569114760	9180	9150	9180	9150	31
583	20241018	103700	568831020	9150	9180	9180	9150	192
584	20241018	103600	567074190	9190	9190	9190	9190	0
585	20241018	103500	567074190	9190	9190	9190	9150	401
586	20241018	103400	563395330	9190	9160	9190	9160	98
587	20241018	103300	562497620	9160	9190	9190	9160	2328
588	20241018	103200	541155090	9200	9210	9210	9200	246
589	20241018	103100	538891510	9210	9210	9210	9210	55
590	20241018	103000	538384960	9210	9180	9210	9180	258
591	20241018	102900	536016460	9210	9170	9210	9170	435
592	20241018	102800	532027280	9210	9190	9210	9160	2371
593	20241018	102700	510269040	9220	9240	9250	9200	1322
594	20241018	102600	498077860	9240	9230	9300	9210	6797
595	20241018	102500	435182410	9230	9180	9230	9180	1725
596	20241018	102400	419300730	9190	9190	9190	9190	1
597	20241018	102300	419291540	9190	9170	9190	9160	1414
598	20241018	102200	406320020	9170	9170	9170	9170	7
599	20241018	102100	406255830	9170	9160	9170	9160	3
600	20241018	102000	406228340	9160	9160	9160	9160	26
601	20241018	101900	405990180	9160	9170	9170	9160	5
602	20241018	101800	405944370	9150	9160	9160	9150	385
603	20241018	101700	402420620	9170	9170	9170	9150	38
604	20241018	101600	402072860	9170	9150	9170	9150	376
605	20241018	101500	398629140	9160	9150	9160	9150	19
606	20241018	101400	398455220	9160	9150	9160	9150	40
607	20241018	101300	398089020	9160	9160	9160	9160	12
608	20241018	101200	397979100	9160	9160	9160	9160	4
609	20241018	101100	397942460	9160	9160	9160	9160	119
610	20241018	101000	396852420	9160	9160	9160	9150	301
611	20241018	100900	394096860	9170	9170	9170	9160	399
612	20241018	100800	390438080	9170	9160	9170	9160	222
613	20241018	100700	388403350	9160	9170	9170	9150	148
614	20241018	100600	387046280	9170	9180	9180	9150	476
615	20241018	100500	382690570	9180	9180	9180	9160	336
616	20241018	100400	379609390	9180	9170	9180	9160	243
617	20241018	100300	377381300	9160	9120	9160	9100	3000
618	20241018	100200	349964300	9120	9130	9140	9120	607
619	20241018	100100	344424280	9130	9130	9130	9130	10
620	20241018	100000	344332980	9130	9130	9130	9130	1
621	20241018	095900	344323850	9100	9130	9130	9100	1043
622	20241018	095800	334832520	9130	9100	9130	9100	101
623	20241018	095700	333913390	9130	9130	9130	9130	0
624	20241018	095600	333913390	9130	9130	9130	9130	10
625	20241018	095500	333822090	9140	9100	9150	9080	1675
626	20241018	095400	318599080	9100	9110	9140	9100	3104
627	20241018	095300	290351940	9150	9150	9150	9150	0
628	20241018	095200	290351940	9150	9150	9150	9110	113
629	20241018	095100	289320770	9150	9150	9150	9150	1
630	20241018	095000	289311620	9150	9150	9150	9150	25
631	20241018	094900	289082870	9150	9130	9150	9130	1523
632	20241018	094800	275177860	9130	9130	9130	9100	497
633	20241018	094700	270647360	9110	9130	9130	9110	157
634	20241018	094600	269216950	9130	9130	9130	9100	380
635	20241018	094500	265748960	9130	9120	9130	9120	270
636	20241018	094400	263284160	9130	9130	9130	9130	49
637	20241018	094300	262836790	9130	9100	9130	9100	2745
638	20241018	094200	237844090	9130	9120	9130	9100	1254
639	20241018	094100	226418900	9120	9130	9130	9100	2154
640	20241018	094000	206810860	9130	9120	9130	9110	554
641	20241018	093900	201760400	9130	9130	9130	9120	305
642	20241018	093800	198976510	9130	9150	9150	9130	14
643	20241018	093700	198848670	9110	9130	9150	9100	616
644	20241018	093600	193241240	9150	9150	9150	9130	12
645	20241018	093500	193131520	9110	9130	9150	9110	722
646	20241018	093400	186550430	9150	9130	9150	9130	83
647	20241018	093300	185792020	9130	9130	9130	9110	2686
648	20241018	093200	161303150	9150	9160	9160	9140	161
649	20241018	093100	159831050	9160	9160	9160	9140	763
650	20241018	093000	152856590	9160	9160	9160	9130	52
651	20241018	092900	152381700	9150	9130	9150	9130	1102
652	20241018	092800	142299400	9150	9150	9160	9130	3351
653	20241018	092700	111691670	9160	9150	9160	9150	204
654	20241018	092600	109825010	9160	9160	9160	9160	113
655	20241018	092500	108789930	9160	9160	9160	9140	1338
656	20241018	092400	96558230	9160	9160	9160	9140	127
657	20241018	092300	95395130	9150	9170	9170	9150	918
658	20241018	092200	86994840	9170	9170	9170	9170	4
659	20241018	092100	86958160	9170	9160	9170	9150	673
660	20241018	092000	80797100	9160	9180	9180	9160	1064
661	20241018	091900	71045580	9180	9190	9190	9180	351
662	20241018	091800	67822750	9200	9200	9220	9190	134
663	20241018	091700	66590420	9220	9220	9220	9190	13
664	20241018	091600	66470620	9220	9220	9220	9220	105
665	20241018	091500	65502520	9180	9220	9220	9180	613
666	20241018	091400	59869900	9220	9190	9220	9190	32
667	20241018	091300	59575760	9220	9200	9220	9200	5
668	20241018	091200	59529680	9190	9190	9230	9180	122
669	20241018	091100	58405600	9190	9180	9190	9180	31
670	20241018	091000	58120970	9180	9230	9230	9180	911
671	20241018	090900	49746180	9230	9230	9230	9230	0
672	20241018	090800	49746180	9230	9210	9230	9200	506
673	20241018	090700	45090110	9210	9230	9230	9210	549
674	20241018	090600	40031350	9230	9220	9240	9220	313
675	20241018	090500	37142340	9230	9200	9230	9200	720
676	20241018	090400	30516210	9200	9200	9200	9200	150
677	20241018	090300	29136210	9200	9200	9210	9200	1451
678	20241018	090200	15786170	9200	9180	9200	9180	351
679	20241018	090100	12558440	9190	9160	9190	9160	47
680	20241018	090000	12127280	9170	9130	9190	9130	1328