KissMeData/230240/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	205100	2149096120	9990	9990	9990	9990	1629
3	20241015	205000	2149096120	9990	9990	9990	9990	0
4	20241015	204900	2149096120	9990	9990	9990	9990	0
5	20241015	204800	2149096120	9990	9990	9990	9990	0
6	20241015	204700	2149096120	9990	9990	9990	9990	0
7	20241015	204600	2149096120	9990	9990	9990	9990	0
8	20241015	204500	2149096120	9990	9990	9990	9990	0
9	20241015	204400	2149096120	9990	9990	9990	9990	0
10	20241015	204300	2149096120	9990	9990	9990	9990	0
11	20241015	204200	2149096120	9990	9990	9990	9990	0
12	20241015	204100	2149096120	9990	9990	9990	9990	0
13	20241015	204000	2149096120	9990	9990	9990	9990	0
14	20241015	203900	2149096120	9990	9990	9990	9990	0
15	20241015	203800	2149096120	9990	9990	9990	9990	0
16	20241015	203700	2149096120	9990	9990	9990	9990	0
17	20241015	203600	2149096120	9990	9990	9990	9990	0
18	20241015	203500	2149096120	9990	9990	9990	9990	0
19	20241015	203400	2149096120	9990	9990	9990	9990	0
20	20241015	203300	2149096120	9990	9990	9990	9990	0
21	20241015	203200	2149096120	9990	9990	9990	9990	0
22	20241015	203100	2149096120	9990	9990	9990	9990	0
23	20241015	203000	2149096120	9990	9990	9990	9990	0
24	20241015	202900	2149096120	9990	9990	9990	9990	0
25	20241015	202800	2149096120	9990	9990	9990	9990	0
26	20241015	202700	2149096120	9990	9990	9990	9990	0
27	20241015	202600	2149096120	9990	9990	9990	9990	0
28	20241015	202500	2149096120	9990	9990	9990	9990	0
29	20241015	202400	2149096120	9990	9990	9990	9990	0
30	20241015	202300	2149096120	9990	9990	9990	9990	0
31	20241015	202200	2149096120	9990	9990	9990	9990	0
32	20241015	202100	2149096120	9990	9990	9990	9990	1629
33	20241015	202000	2149096120	9990	9990	9990	9990	0
34	20241015	201900	2149096120	9990	9990	9990	9990	0
35	20241015	201800	2149096120	9990	9990	9990	9990	0
36	20241015	201700	2149096120	9990	9990	9990	9990	0
37	20241015	201600	2149096120	9990	9990	9990	9990	0
38	20241015	201500	2149096120	9990	9990	9990	9990	0
39	20241015	201400	2149096120	9990	9990	9990	9990	0
40	20241015	201300	2149096120	9990	9990	9990	9990	0
41	20241015	201200	2149096120	9990	9990	9990	9990	0
42	20241015	201100	2149096120	9990	9990	9990	9990	0
43	20241015	201000	2149096120	9990	9990	9990	9990	0
44	20241015	200900	2149096120	9990	9990	9990	9990	0
45	20241015	200800	2149096120	9990	9990	9990	9990	0
46	20241015	200700	2149096120	9990	9990	9990	9990	0
47	20241015	200600	2149096120	9990	9990	9990	9990	0
48	20241015	200500	2149096120	9990	9990	9990	9990	0
49	20241015	200400	2149096120	9990	9990	9990	9990	0
50	20241015	200300	2149096120	9990	9990	9990	9990	0
51	20241015	200200	2149096120	9990	9990	9990	9990	0
52	20241015	200100	2149096120	9990	9990	9990	9990	0
53	20241015	200000	2149096120	9990	9990	9990	9990	0
54	20241015	195900	2149096120	9990	9990	9990	9990	0
55	20241015	195800	2149096120	9990	9990	9990	9990	0
56	20241015	195700	2149096120	9990	9990	9990	9990	0
57	20241015	195600	2149096120	9990	9990	9990	9990	0
58	20241015	195500	2149096120	9990	9990	9990	9990	0
59	20241015	195400	2149096120	9990	9990	9990	9990	0
60	20241015	195300	2149096120	9990	9990	9990	9990	0
61	20241015	195200	2149096120	9990	9990	9990	9990	0
62	20241015	195100	2149096120	9990	9990	9990	9990	1629
63	20241015	195000	2149096120	9990	9990	9990	9990	0
64	20241015	194900	2149096120	9990	9990	9990	9990	0
65	20241015	194800	2149096120	9990	9990	9990	9990	0
66	20241015	194700	2149096120	9990	9990	9990	9990	0
67	20241015	194600	2149096120	9990	9990	9990	9990	0
68	20241015	194500	2149096120	9990	9990	9990	9990	0
69	20241015	194400	2149096120	9990	9990	9990	9990	0
70	20241015	194300	2149096120	9990	9990	9990	9990	0
71	20241015	194200	2149096120	9990	9990	9990	9990	0
72	20241015	194100	2149096120	9990	9990	9990	9990	0
73	20241015	194000	2149096120	9990	9990	9990	9990	0
74	20241015	193900	2149096120	9990	9990	9990	9990	0
75	20241015	193800	2149096120	9990	9990	9990	9990	0
76	20241015	193700	2149096120	9990	9990	9990	9990	0
77	20241015	193600	2149096120	9990	9990	9990	9990	0
78	20241015	193500	2149096120	9990	9990	9990	9990	0
79	20241015	193400	2149096120	9990	9990	9990	9990	0
80	20241015	193300	2149096120	9990	9990	9990	9990	0
81	20241015	193200	2149096120	9990	9990	9990	9990	0
82	20241015	193100	2149096120	9990	9990	9990	9990	0
83	20241015	193000	2149096120	9990	9990	9990	9990	0
84	20241015	192900	2149096120	9990	9990	9990	9990	0
85	20241015	192800	2149096120	9990	9990	9990	9990	0
86	20241015	192700	2149096120	9990	9990	9990	9990	0
87	20241015	192600	2149096120	9990	9990	9990	9990	0
88	20241015	192500	2149096120	9990	9990	9990	9990	0
89	20241015	192400	2149096120	9990	9990	9990	9990	0
90	20241015	192300	2149096120	9990	9990	9990	9990	0
91	20241015	192200	2149096120	9990	9990	9990	9990	0
92	20241015	192100	2149096120	9990	9990	9990	9990	1629
93	20241015	192000	2149096120	9990	9990	9990	9990	0
94	20241015	191900	2149096120	9990	9990	9990	9990	0
95	20241015	191800	2149096120	9990	9990	9990	9990	0
96	20241015	191700	2149096120	9990	9990	9990	9990	0
97	20241015	191600	2149096120	9990	9990	9990	9990	0
98	20241015	191500	2149096120	9990	9990	9990	9990	0
99	20241015	191400	2149096120	9990	9990	9990	9990	0
100	20241015	191300	2149096120	9990	9990	9990	9990	0
101	20241015	191200	2149096120	9990	9990	9990	9990	0
102	20241015	191100	2149096120	9990	9990	9990	9990	0
103	20241015	191000	2149096120	9990	9990	9990	9990	0
104	20241015	190900	2149096120	9990	9990	9990	9990	0
105	20241015	190800	2149096120	9990	9990	9990	9990	0
106	20241015	190700	2149096120	9990	9990	9990	9990	0
107	20241015	190600	2149096120	9990	9990	9990	9990	0
108	20241015	190500	2149096120	9990	9990	9990	9990	0
109	20241015	190400	2149096120	9990	9990	9990	9990	0
110	20241015	190300	2149096120	9990	9990	9990	9990	0
111	20241015	190200	2149096120	9990	9990	9990	9990	0
112	20241015	190100	2149096120	9990	9990	9990	9990	0
113	20241015	190000	2149096120	9990	9990	9990	9990	0
114	20241015	185900	2149096120	9990	9990	9990	9990	0
115	20241015	185800	2149096120	9990	9990	9990	9990	0
116	20241015	185700	2149096120	9990	9990	9990	9990	0
117	20241015	185600	2149096120	9990	9990	9990	9990	0
118	20241015	185500	2149096120	9990	9990	9990	9990	0
119	20241015	185400	2149096120	9990	9990	9990	9990	0
120	20241015	185300	2149096120	9990	9990	9990	9990	0
121	20241015	185200	2149096120	9990	9990	9990	9990	0
122	20241015	185100	2149096120	9990	9990	9990	9990	1629
123	20241015	185000	2149096120	9990	9990	9990	9990	0
124	20241015	184900	2149096120	9990	9990	9990	9990	0
125	20241015	184800	2149096120	9990	9990	9990	9990	0
126	20241015	184700	2149096120	9990	9990	9990	9990	0
127	20241015	184600	2149096120	9990	9990	9990	9990	0
128	20241015	184500	2149096120	9990	9990	9990	9990	0
129	20241015	184400	2149096120	9990	9990	9990	9990	0
130	20241015	184300	2149096120	9990	9990	9990	9990	0
131	20241015	184200	2149096120	9990	9990	9990	9990	0
132	20241015	184100	2149096120	9990	9990	9990	9990	0
133	20241015	184000	2149096120	9990	9990	9990	9990	0
134	20241015	183900	2149096120	9990	9990	9990	9990	0
135	20241015	183800	2149096120	9990	9990	9990	9990	0
136	20241015	183700	2149096120	9990	9990	9990	9990	0
137	20241015	183600	2149096120	9990	9990	9990	9990	0
138	20241015	183500	2149096120	9990	9990	9990	9990	0
139	20241015	183400	2149096120	9990	9990	9990	9990	0
140	20241015	183300	2149096120	9990	9990	9990	9990	0
141	20241015	183200	2149096120	9990	9990	9990	9990	0
142	20241015	183100	2149096120	9990	9990	9990	9990	0
143	20241015	183000	2149096120	9990	9990	9990	9990	0
144	20241015	182900	2149096120	9990	9990	9990	9990	0
145	20241015	182800	2149096120	9990	9990	9990	9990	0
146	20241015	182700	2149096120	9990	9990	9990	9990	0
147	20241015	182600	2149096120	9990	9990	9990	9990	0
148	20241015	182500	2149096120	9990	9990	9990	9990	0
149	20241015	182400	2149096120	9990	9990	9990	9990	0
150	20241015	182300	2149096120	9990	9990	9990	9990	0
151	20241015	182200	2149096120	9990	9990	9990	9990	0
152	20241015	182100	2149096120	9990	9990	9990	9990	1629
153	20241015	182000	2149096120	9990	9990	9990	9990	0
154	20241015	181900	2149096120	9990	9990	9990	9990	0
155	20241015	181800	2149096120	9990	9990	9990	9990	0
156	20241015	181700	2149096120	9990	9990	9990	9990	0
157	20241015	181600	2149096120	9990	9990	9990	9990	0
158	20241015	181500	2149096120	9990	9990	9990	9990	0
159	20241015	181400	2149096120	9990	9990	9990	9990	0
160	20241015	181300	2149096120	9990	9990	9990	9990	0
161	20241015	181200	2149096120	9990	9990	9990	9990	0
162	20241015	181100	2149096120	9990	9990	9990	9990	0
163	20241015	181000	2149096120	9990	9990	9990	9990	0
164	20241015	180900	2149096120	9990	9990	9990	9990	0
165	20241015	180800	2149096120	9990	9990	9990	9990	0
166	20241015	180700	2149096120	9990	9990	9990	9990	0
167	20241015	180600	2149096120	9990	9990	9990	9990	0
168	20241015	180500	2149096120	9990	9990	9990	9990	0
169	20241015	180400	2149096120	9990	9990	9990	9990	0
170	20241015	180300	2149096120	9990	9990	9990	9990	0
171	20241015	180200	2149096120	9990	9990	9990	9990	0
172	20241015	180100	2149096120	9990	9990	9990	9990	0
173	20241015	180000	2149096120	9990	9990	9990	9990	0
174	20241015	175900	2149096120	9990	9990	9990	9990	0
175	20241015	175800	2149096120	9990	9990	9990	9990	0
176	20241015	175700	2149096120	9990	9990	9990	9990	0
177	20241015	175600	2149096120	9990	9990	9990	9990	0
178	20241015	175500	2149096120	9990	9990	9990	9990	0
179	20241015	175400	2149096120	9990	9990	9990	9990	0
180	20241015	175300	2149096120	9990	9990	9990	9990	0
181	20241015	175200	2149096120	9990	9990	9990	9990	0
182	20241015	175100	2149096120	9990	9990	9990	9990	1629
183	20241015	175000	2149096120	9990	9990	9990	9990	0
184	20241015	174900	2149096120	9990	9990	9990	9990	0
185	20241015	174800	2149096120	9990	9990	9990	9990	0
186	20241015	174700	2149096120	9990	9990	9990	9990	0
187	20241015	174600	2149096120	9990	9990	9990	9990	0
188	20241015	174500	2149096120	9990	9990	9990	9990	0
189	20241015	174400	2149096120	9990	9990	9990	9990	0
190	20241015	174300	2149096120	9990	9990	9990	9990	0
191	20241015	174200	2149096120	9990	9990	9990	9990	0
192	20241015	174100	2149096120	9990	9990	9990	9990	0
193	20241015	174000	2149096120	9990	9990	9990	9990	0
194	20241015	173900	2149096120	9990	9990	9990	9990	0
195	20241015	173800	2149096120	9990	9990	9990	9990	0
196	20241015	173700	2149096120	9990	9990	9990	9990	0
197	20241015	173600	2149096120	9990	9990	9990	9990	0
198	20241015	173500	2149096120	9990	9990	9990	9990	0
199	20241015	173400	2149096120	9990	9990	9990	9990	0
200	20241015	173300	2149096120	9990	9990	9990	9990	0
201	20241015	173200	2149096120	9990	9990	9990	9990	0
202	20241015	173100	2149096120	9990	9990	9990	9990	0
203	20241015	173000	2149096120	9990	9990	9990	9990	0
204	20241015	172900	2149096120	9990	9990	9990	9990	0
205	20241015	172800	2149096120	9990	9990	9990	9990	0
206	20241015	172700	2149096120	9990	9990	9990	9990	0
207	20241015	172600	2149096120	9990	9990	9990	9990	0
208	20241015	172500	2149096120	9990	9990	9990	9990	0
209	20241015	172400	2149096120	9990	9990	9990	9990	0
210	20241015	172300	2149096120	9990	9990	9990	9990	0
211	20241015	172200	2149096120	9990	9990	9990	9990	0
212	20241015	172100	2149096120	9990	9990	9990	9990	1629
213	20241015	172000	2149096120	9990	9990	9990	9990	0
214	20241015	171900	2149096120	9990	9990	9990	9990	0
215	20241015	171800	2149096120	9990	9990	9990	9990	0
216	20241015	171700	2149096120	9990	9990	9990	9990	0
217	20241015	171600	2149096120	9990	9990	9990	9990	0
218	20241015	171500	2149096120	9990	9990	9990	9990	0
219	20241015	171400	2149096120	9990	9990	9990	9990	0
220	20241015	171300	2149096120	9990	9990	9990	9990	0
221	20241015	171200	2149096120	9990	9990	9990	9990	0
222	20241015	171100	2149096120	9990	9990	9990	9990	0
223	20241015	171000	2149096120	9990	9990	9990	9990	0
224	20241015	170900	2149096120	9990	9990	9990	9990	0
225	20241015	170800	2149096120	9990	9990	9990	9990	0
226	20241015	170700	2149096120	9990	9990	9990	9990	0
227	20241015	170600	2149096120	9990	9990	9990	9990	0
228	20241015	170500	2149096120	9990	9990	9990	9990	0
229	20241015	170400	2149096120	9990	9990	9990	9990	0
230	20241015	170300	2149096120	9990	9990	9990	9990	0
231	20241015	170200	2149096120	9990	9990	9990	9990	0
232	20241015	170100	2149096120	9990	9990	9990	9990	0
233	20241015	170000	2149096120	9990	9990	9990	9990	0
234	20241015	165900	2149096120	9990	9990	9990	9990	0
235	20241015	165800	2149096120	9990	9990	9990	9990	0
236	20241015	165700	2149096120	9990	9990	9990	9990	0
237	20241015	165600	2149096120	9990	9990	9990	9990	0
238	20241015	165500	2149096120	9990	9990	9990	9990	0
239	20241015	165400	2149096120	9990	9990	9990	9990	0
240	20241015	165300	2149096120	9990	9990	9990	9990	0
241	20241015	165200	2149096120	9990	9990	9990	9990	0
242	20241015	165100	2149096120	9990	9990	9990	9990	1629
243	20241015	165000	2149096120	9990	9990	9990	9990	0
244	20241015	164900	2149096120	9990	9990	9990	9990	0
245	20241015	164800	2149096120	9990	9990	9990	9990	0
246	20241015	164700	2149096120	9990	9990	9990	9990	0
247	20241015	164600	2149096120	9990	9990	9990	9990	0
248	20241015	164500	2149096120	9990	9990	9990	9990	0
249	20241015	164400	2149096120	9990	9990	9990	9990	0
250	20241015	164300	2149096120	9990	9990	9990	9990	0
251	20241015	164200	2149096120	9990	9990	9990	9990	0
252	20241015	164100	2149096120	9990	9990	9990	9990	0
253	20241015	164000	2149096120	9990	9990	9990	9990	0
254	20241015	163900	2149096120	9990	9990	9990	9990	0
255	20241015	163800	2149096120	9990	9990	9990	9990	0
256	20241015	163700	2149096120	9990	9990	9990	9990	0
257	20241015	163600	2149096120	9990	9990	9990	9990	0
258	20241015	163500	2149096120	9990	9990	9990	9990	0
259	20241015	163400	2149096120	9990	9990	9990	9990	0
260	20241015	163300	2149096120	9990	9990	9990	9990	0
261	20241015	163200	2149096120	9990	9990	9990	9990	0
262	20241015	163100	2149096120	9990	9990	9990	9990	0
263	20241015	163000	2149096120	9990	9990	9990	9990	0
264	20241015	162900	2149096120	9990	9990	9990	9990	0
265	20241015	162800	2149096120	9990	9990	9990	9990	0
266	20241015	162700	2149096120	9990	9990	9990	9990	0
267	20241015	162600	2149096120	9990	9990	9990	9990	0
268	20241015	162500	2149096120	9990	9990	9990	9990	0
269	20241015	162400	2149096120	9990	9990	9990	9990	0
270	20241015	162300	2149096120	9990	9990	9990	9990	0
271	20241015	162200	2149096120	9990	9990	9990	9990	0
272	20241015	162100	2149096120	9990	9990	9990	9990	1629
273	20241015	162000	2149096120	9990	9990	9990	9990	0
274	20241015	161900	2149096120	9990	9990	9990	9990	0
275	20241015	161800	2149096120	9990	9990	9990	9990	0
276	20241015	161700	2149096120	9990	9990	9990	9990	0
277	20241015	161600	2149096120	9990	9990	9990	9990	0
278	20241015	161500	2149096120	9990	9990	9990	9990	0
279	20241015	161400	2149096120	9990	9990	9990	9990	0
280	20241015	161300	2149096120	9990	9990	9990	9990	0
281	20241015	161200	2149096120	9990	9990	9990	9990	0
282	20241015	161100	2149096120	9990	9990	9990	9990	0
283	20241015	161000	2149096120	9990	9990	9990	9990	0
284	20241015	160900	2149096120	9990	9990	9990	9990	0
285	20241015	160800	2149096120	9990	9990	9990	9990	0
286	20241015	160700	2149096120	9990	9990	9990	9990	0
287	20241015	160600	2149096120	9990	9990	9990	9990	0
288	20241015	160500	2149096120	9990	9990	9990	9990	0
289	20241015	160400	2149096120	9990	9990	9990	9990	0
290	20241015	160300	2149096120	9990	9990	9990	9990	0
291	20241015	160200	2149096120	9990	9990	9990	9990	0
292	20241015	160100	2149096120	9990	9990	9990	9990	0
293	20241015	160000	2149096120	9990	9990	9990	9990	0
294	20241015	155900	2149096120	9990	9990	9990	9990	0
295	20241015	155800	2149096120	9990	9990	9990	9990	0
296	20241015	155700	2149096120	9990	9990	9990	9990	0
297	20241015	155600	2149096120	9990	9990	9990	9990	0
298	20241015	155500	2149096120	9990	9990	9990	9990	0
299	20241015	155400	2149096120	9990	9990	9990	9990	0
300	20241015	155300	2149096120	9990	9990	9990	9990	0
301	20241015	155200	2149096120	9990	9990	9990	9990	0
302	20241015	155100	2149096120	9990	9990	9990	9990	1629
303	20241015	155000	2149096120	9990	9990	9990	9990	0
304	20241015	154900	2149096120	9990	9990	9990	9990	0
305	20241015	154800	2149096120	9990	9990	9990	9990	0
306	20241015	154700	2149096120	9990	9990	9990	9990	0
307	20241015	154600	2149096120	9990	9990	9990	9990	0
308	20241015	154500	2149096120	9990	9990	9990	9990	0
309	20241015	154400	2149096120	9990	9990	9990	9990	0
310	20241015	154300	2149096120	9990	9990	9990	9990	0
311	20241015	154200	2149096120	9990	9990	9990	9990	0
312	20241015	154100	2149096120	9990	9990	9990	9990	0
313	20241015	154000	2149096120	9990	9990	9990	9990	0
314	20241015	153900	2149096120	9990	9990	9990	9990	0
315	20241015	153800	2149096120	9990	9990	9990	9990	0
316	20241015	153700	2149096120	9990	9990	9990	9990	0
317	20241015	153600	2149096120	9990	9990	9990	9990	0
318	20241015	153500	2149096120	9990	9990	9990	9990	0
319	20241015	153400	2149096120	9990	9990	9990	9990	0
320	20241015	153300	2149096120	9990	9990	9990	9990	0
321	20241015	153200	2149096120	9990	9990	9990	9990	0
322	20241015	153100	2149096120	9990	9990	9990	9990	0
323	20241015	153000	2149096120	9990	9990	9990	9990	1629
324	20241015	152900	2132822410	9970	9970	9970	9970	0
325	20241015	152800	2132822410	9970	9970	9970	9970	0
326	20241015	152700	2132822410	9970	9970	9970	9970	0
327	20241015	152600	2132822410	9970	9970	9970	9970	0
328	20241015	152500	2132822410	9970	9970	9970	9970	0
329	20241015	152400	2132822410	9970	9970	9970	9970	0
330	20241015	152300	2132822410	9970	9970	9970	9970	0
331	20241015	152200	2132822410	9970	9970	9970	9970	0
332	20241015	152100	2132822410	9970	9970	9970	9970	0
333	20241015	152000	2132822410	9970	9970	9970	9970	0
334	20241015	151900	2132822410	9970	9970	9970	9970	1
335	20241015	151800	2132812440	9970	9970	9980	9950	147
336	20241015	151700	2131347510	9980	9970	9980	9970	718
337	20241015	151600	2124189040	9970	9960	9970	9960	153
338	20241015	151500	2122665090	9960	9940	9960	9940	648
339	20241015	151400	2116223010	9940	9950	9950	9940	846
340	20241015	151300	2107805320	9950	9950	9950	9950	5
341	20241015	151200	2107755570	9960	9960	9960	9960	10
342	20241015	151100	2107655970	9960	9960	9960	9960	1
343	20241015	151000	2107646010	9960	9950	9960	9950	28
344	20241015	150900	2107367390	9960	9930	9960	9930	119
345	20241015	150800	2106183350	9940	9940	9940	9940	411
346	20241015	150700	2102098010	9950	9950	9950	9950	75
347	20241015	150600	2101351760	9950	9950	9950	9950	10
348	20241015	150500	2101252260	9960	9960	9960	9960	7
349	20241015	150400	2101182540	9980	9980	9980	9980	0
350	20241015	150300	2101182540	9980	9970	9980	9970	6
351	20241015	150200	2101122710	9980	9960	9980	9950	497
352	20241015	150100	2096168990	9800	9960	9960	9800	244
353	20241015	150000	2093755160	9910	9960	9970	9890	116
354	20241015	145900	2092603450	9950	9950	9960	9950	184
355	20241015	145800	2090771840	9950	9950	9950	9950	3
356	20241015	145700	2090741990	9960	9930	9960	9930	2008
357	20241015	145600	2070786600	9930	9920	9930	9910	84
358	20241015	145500	2069953260	9950	9950	9950	9950	0
359	20241015	145400	2069953260	9950	9950	9950	9950	0
360	20241015	145300	2069953260	9950	9950	9950	9950	89
361	20241015	145200	2069067710	9950	9940	9950	9940	534
362	20241015	145100	2063754770	9920	9920	9920	9920	5
363	20241015	145000	2063705170	9950	9950	9950	9950	0
364	20241015	144900	2063705170	9950	9950	9950	9950	0
365	20241015	144800	2063705170	9950	9950	9950	9950	397
366	20241015	144700	2059755020	9950	9950	9950	9950	0
367	20241015	144600	2059755020	9950	9910	9950	9910	545
368	20241015	144500	2054338660	9890	9890	9890	9890	1
369	20241015	144400	2054328770	9920	9920	9920	9920	0
370	20241015	144300	2054328770	9920	9920	9920	9920	0
371	20241015	144200	2054328770	9920	9920	9920	9920	0
372	20241015	144100	2054328770	9920	9920	9920	9920	0
373	20241015	144000	2054328770	9920	9920	9920	9920	1
374	20241015	143900	2054318850	9920	9910	9920	9910	40
375	20241015	143800	2053922080	9910	9900	9910	9900	3
376	20241015	143700	2053892360	9910	9910	9910	9910	78
377	20241015	143600	2053119380	9890	9910	9910	9890	307
378	20241015	143500	2050081110	9920	9950	9950	9920	4
379	20241015	143400	2050041370	9960	9960	9960	9960	0
380	20241015	143300	2050041370	9960	9920	9960	9900	74
381	20241015	143200	2049307550	9950	9950	9950	9950	0
382	20241015	143100	2049307550	9950	9950	9950	9950	2
383	20241015	143000	2049287650	9960	9960	9960	9960	0
384	20241015	142900	2049287650	9960	9940	9960	9900	215
385	20241015	142800	2047158460	9970	9940	9970	9940	80
386	20241015	142700	2046362030	9970	9970	9970	9970	33
387	20241015	142600	2046033020	10000	10000	10000	10000	0
388	20241015	142500	2046033020	10000	9960	10020	9960	2718
389	20241015	142400	2018859760	9950	9940	9990	9940	1822
390	20241015	142300	2000714530	9930	9880	9930	9880	543
391	20241015	142200	1995329670	9890	9890	9890	9890	0
392	20241015	142100	1995329670	9890	9890	9890	9890	0
393	20241015	142000	1995329670	9890	9870	9890	9850	137
394	20241015	141900	1993978440	9890	9890	9890	9890	2
395	20241015	141800	1993958660	9850	9860	9890	9850	1189
396	20241015	141700	1982244710	9910	9910	9910	9910	151
397	20241015	141600	1980748300	9930	9900	9930	9900	856
398	20241015	141500	1972258030	9900	9760	9900	9760	1934
399	20241015	141400	1953301850	9750	9760	9760	9700	136
400	20241015	141300	1951981540	9700	9760	9760	9700	682
401	20241015	141200	1945362760	9730	9750	9750	9730	172
402	20241015	141100	1943687940	9790	9790	9790	9790	0
403	20241015	141000	1943687940	9790	9790	9790	9790	0
404	20241015	140900	1943687940	9790	9800	9800	9720	867
405	20241015	140800	1935246310	9790	9790	9790	9790	1
406	20241015	140700	1935236520	9770	9800	9800	9770	44
407	20241015	140600	1934806550	9790	9790	9790	9790	6
408	20241015	140500	1934747810	9810	9810	9810	9810	0
409	20241015	140400	1934747810	9810	9810	9810	9810	0
410	20241015	140300	1934747810	9810	9810	9810	9810	0
411	20241015	140200	1934747810	9810	9810	9810	9810	0
412	20241015	140100	1934747810	9810	9810	9810	9810	0
413	20241015	140000	1934747810	9810	9760	9810	9760	3
414	20241015	135900	1934718440	9770	9770	9770	9770	1
415	20241015	135800	1934708670	9800	9800	9800	9800	16
416	20241015	135700	1934551870	9800	9740	9800	9730	319
417	20241015	135600	1931437310	9810	9810	9810	9810	1
418	20241015	135500	1931427500	9730	9820	9820	9730	101
419	20241015	135400	1930438630	9830	9830	9830	9830	1
420	20241015	135300	1930428800	9820	9820	9820	9820	1
421	20241015	135200	1930418980	9800	9800	9800	9800	212
422	20241015	135100	1928341380	9830	9830	9830	9830	0
423	20241015	135000	1928341380	9830	9830	9840	9830	12
424	20241015	134900	1928223360	9830	9800	9830	9800	168
425	20241015	134800	1926573840	9830	9830	9830	9830	1
426	20241015	134700	1926564010	9820	9800	9820	9800	160
427	20241015	134600	1924995990	9750	9750	9750	9750	1
428	20241015	134500	1924986240	9800	9800	9800	9800	0
429	20241015	134400	1924986240	9800	9800	9800	9800	0
430	20241015	134300	1924986240	9800	9800	9800	9800	0
431	20241015	134200	1924986240	9800	9800	9800	9800	0
432	20241015	134100	1924986240	9800	9800	9800	9800	0
433	20241015	134000	1924986240	9800	9790	9800	9790	434
434	20241015	133900	1920734040	9800	9800	9800	9800	0
435	20241015	133800	1920734040	9800	9760	9800	9760	8
436	20241015	133700	1920655850	9770	9790	9790	9770	198
437	20241015	133600	1918721370	9780	9790	9790	9780	2
438	20241015	133500	1918701800	9800	9780	9840	9780	17
439	20241015	133400	1918535010	9780	9770	9850	9740	328
440	20241015	133300	1915336120	9770	9770	9770	9770	5
441	20241015	133200	1915287270	9780	9720	9780	9710	394
442	20241015	133100	1911445670	9710	9780	9780	9660	2952
443	20241015	133000	1882783040	9780	9800	9800	9780	12
444	20241015	132900	1882665570	9780	9870	9870	9780	783
445	20241015	132800	1874993940	9870	9870	9870	9870	0
446	20241015	132700	1874993940	9870	9830	9870	9800	528
447	20241015	132600	1869818350	9880	9910	9910	9840	118
448	20241015	132500	1868655790	9860	9910	9910	9850	1141
449	20241015	132400	1857413800	9920	9890	9920	9880	24
450	20241015	132300	1857176190	9920	9920	9920	9900	12
451	20241015	132200	1857057170	9920	9920	9920	9920	10
452	20241015	132100	1856957970	9930	9920	9930	9920	5
453	20241015	132000	1856908360	9920	9920	9920	9920	10
454	20241015	131900	1856809160	9930	9910	9930	9910	2
455	20241015	131800	1856789320	9930	9900	9930	9900	117
456	20241015	131700	1855629760	9910	9900	9910	9870	110
457	20241015	131600	1854540880	9910	9900	9910	9890	154
458	20241015	131500	1853014770	9910	9900	9910	9890	252
459	20241015	131400	1850519970	9900	9870	9900	9870	21
460	20241015	131300	1850312450	9870	9850	9870	9850	601
461	20241015	131200	1844382640	9850	9870	9870	9850	224
462	20241015	131100	1842174820	9880	9890	9890	9870	53
463	20241015	131000	1841651660	9870	9870	9900	9870	127
464	20241015	130900	1840397730	9870	9850	9870	9850	138
465	20241015	130800	1839036150	9850	9850	9850	9820	24
466	20241015	130700	1838800410	9810	9880	9880	9810	136
467	20241015	130600	1837461950	9880	9890	9900	9840	81
468	20241015	130500	1836664660	9900	9900	9910	9890	293
469	20241015	130400	1833763960	9900	9900	9900	9900	20
470	20241015	130300	1833565960	9900	9850	9900	9850	157
471	20241015	130200	1832016470	9850	9840	9850	9840	57
472	20241015	130100	1831455580	9850	9850	9850	9850	0
473	20241015	130000	1831455580	9850	9840	9850	9820	35
474	20241015	125900	1831111630	9850	9850	9850	9850	30
475	20241015	125800	1830816130	9850	9830	9850	9830	182
476	20241015	125700	1829025580	9840	9840	9840	9840	0
477	20241015	125600	1829025580	9840	9820	9840	9820	2
478	20241015	125500	1829005920	9840	9830	9840	9820	42
479	20241015	125400	1828593260	9830	9840	9840	9830	20
480	20241015	125300	1828396560	9830	9820	9830	9820	109
481	20241015	125200	1827325150	9830	9830	9840	9830	86
482	20241015	125100	1826479760	9810	9820	9830	9760	506
483	20241015	125000	1821526620	9760	9900	9900	9760	1574
484	20241015	124900	1806139950	9900	9870	9900	9800	1307
485	20241015	124800	1793327530	9830	9880	9910	9800	966
486	20241015	124700	1783844610	9920	9890	9920	9890	368
487	20241015	124600	1780199850	9890	9870	9890	9830	57
488	20241015	124500	1779638070	9880	9860	9880	9860	7
489	20241015	124400	1779568950	9880	9880	9880	9880	2
490	20241015	124300	1779549190	9860	9850	9880	9830	127
491	20241015	124200	1778300450	9850	9860	9860	9840	29
492	20241015	124100	1778014990	9860	9850	9880	9850	648
493	20241015	124000	1771632120	9890	9890	9890	9850	278
494	20241015	123900	1768890940	9900	9900	9900	9860	35
495	20241015	123800	1768545310	9910	9910	9910	9910	90
496	20241015	123700	1767653410	9910	9880	9910	9880	782
497	20241015	123600	1759917940	9880	9860	9880	9860	719
498	20241015	123500	1752827270	9870	9850	9870	9830	686
499	20241015	123400	1746070330	9860	9840	9860	9820	481
500	20241015	123300	1741337070	9830	9810	9840	9810	606
501	20241015	123200	1735380120	9820	9800	9820	9800	103
502	20241015	123100	1734369420	9800	9790	9810	9780	138
503	20241015	123000	1733018340	9790	9810	9830	9790	282
504	20241015	122900	1730251800	9830	9810	9840	9810	1089
505	20241015	122800	1719553520	9810	9760	9810	9740	337
506	20241015	122700	1716260440	9770	9820	9820	9750	46
507	20241015	122600	1715810830	9820	9810	9820	9810	152
508	20241015	122500	1714319700	9760	9760	9760	9760	2
509	20241015	122400	1714300180	9810	9760	9810	9760	37
510	20241015	122300	1713939010	9810	9820	9820	9760	54
511	20241015	122200	1713411860	9830	9780	9830	9760	213
512	20241015	122100	1711326150	9780	9740	9780	9730	503
513	20241015	122000	1706419470	9770	9740	9770	9740	381
514	20241015	121900	1702707390	9740	9730	9770	9700	519
515	20241015	121800	1697657370	9700	9730	9730	9690	1713
516	20241015	121700	1681024160	9760	9730	9770	9720	229
517	20241015	121600	1678796410	9770	9730	9770	9730	730
518	20241015	121500	1671690210	9730	9710	9750	9660	5668
519	20241015	121400	1616797910	9700	9780	9790	9700	1008
520	20241015	121300	1606974910	9710	9760	9810	9700	742
521	20241015	121200	1599747830	9810	9800	9820	9760	376
522	20241015	121100	1596066750	9820	9830	9840	9790	412
523	20241015	121000	1592022750	9830	9750	9860	9750	707
524	20241015	120900	1585099460	9770	9690	9790	9690	1240
525	20241015	120800	1573024820	9710	9820	9830	9680	4603
526	20241015	120700	1528162220	9830	9850	9850	9790	530
527	20241015	120600	1522964750	9860	9880	9880	9770	3365
528	20241015	120500	1489959390	9880	9900	9920	9850	1338
529	20241015	120400	1476732730	9900	10020	10020	9900	2553
530	20241015	120300	1451350000	10020	9930	10020	9820	10384
531	20241015	120200	1348561600	9940	10030	10060	9910	7752
532	20241015	120100	1271243170	10040	10070	10160	10010	7328
533	20241015	120000	1197439970	10080	10280	10290	10080	19698
534	20241015	115900	997627220	10280	10720	10890	10170	42432
535	20241015	115800	550859690	10720	10300	10790	10260	33296
536	20241015	115700	200134450	10410	10410	10410	10410	0
537	20241015	115600	200134450	10410	9850	10410	9850	8186
538	20241015	115500	117717050	9850	9690	9860	9690	1832
539	20241015	115400	99748010	9730	9650	9730	9650	1106
540	20241015	115300	89028120	9610	9610	9610	9610	0
541	20241015	115200	89028120	9610	9610	9610	9610	0
542	20241015	115100	89028120	9610	9610	9610	9610	2
543	20241015	115000	89008900	9610	9610	9610	9610	9
544	20241015	114900	88922410	9650	9650	9650	9650	0
545	20241015	114800	88922410	9650	9650	9650	9650	0
546	20241015	114700	88922410	9650	9650	9650	9650	1070
547	20241015	114600	78596910	9650	9650	9660	9650	421
548	20241015	114500	74534160	9650	9640	9650	9640	465
549	20241015	114400	70047450	9640	9640	9640	9640	0
550	20241015	114300	70047450	9640	9600	9640	9600	942
551	20241015	114200	60977650	9620	9600	9620	9600	258
552	20241015	114100	58499810	9590	9480	9590	9480	850
553	20241015	114000	50382410	9460	9440	9460	9440	2230
554	20241015	113900	29313280	9440	9440	9440	9440	1
555	20241015	113800	29303840	9440	9440	9440	9440	0
556	20241015	113700	29303840	9440	9440	9440	9440	0
557	20241015	113600	29303840	9440	9440	9440	9440	0
558	20241015	113500	29303840	9440	9440	9440	9440	2
559	20241015	113400	29284960	9420	9420	9420	9420	0
560	20241015	113300	29284960	9420	9420	9420	9420	28
561	20241015	113200	29021200	9430	9430	9430	9430	0
562	20241015	113100	29021200	9430	9430	9430	9430	1
563	20241015	113000	29011770	9430	9430	9430	9430	1
564	20241015	112900	29002340	9420	9420	9420	9420	0
565	20241015	112800	29002340	9420	9420	9420	9420	0
566	20241015	112700	29002340	9420	9420	9420	9420	0
567	20241015	112600	29002340	9420	9420	9420	9420	0
568	20241015	112500	29002340	9420	9420	9420	9420	0
569	20241015	112400	29002340	9420	9420	9420	9420	0
570	20241015	112300	29002340	9420	9420	9420	9420	0
571	20241015	112200	29002340	9420	9420	9420	9420	10
572	20241015	112100	28908140	9440	9440	9440	9440	0
573	20241015	112000	28908140	9440	9440	9440	9440	1
574	20241015	111900	28898700	9440	9440	9440	9440	0
575	20241015	111800	28898700	9440	9440	9440	9440	0
576	20241015	111700	28898700	9440	9440	9440	9440	0
577	20241015	111600	28898700	9440	9440	9440	9440	1
578	20241015	111500	28889260	9430	9430	9430	9430	0
579	20241015	111400	28889260	9430	9430	9430	9430	20
580	20241015	111300	28700660	9430	9430	9430	9430	0
581	20241015	111200	28700660	9430	9430	9430	9430	0
582	20241015	111100	28700660	9430	9430	9430	9430	0
583	20241015	111000	28700660	9430	9430	9430	9430	0
584	20241015	110900	28700660	9430	9430	9430	9430	52
585	20241015	110800	28210300	9440	9450	9450	9440	98
586	20241015	110700	27284910	9450	9450	9450	9450	0
587	20241015	110600	27284910	9450	9450	9450	9450	0
588	20241015	110500	27284910	9450	9450	9450	9450	0
589	20241015	110400	27284910	9450	9450	9450	9450	0
590	20241015	110300	27284910	9450	9450	9450	9450	0
591	20241015	110200	27284910	9450	9450	9450	9450	0
592	20241015	110100	27284910	9450	9450	9450	9450	0
593	20241015	110000	27284910	9450	9450	9450	9450	0
594	20241015	105900	27284910	9450	9450	9450	9450	0
595	20241015	105800	27284910	9450	9450	9450	9450	176
596	20241015	105700	25621710	9450	9450	9450	9450	0
597	20241015	105600	25621710	9450	9450	9450	9450	1
598	20241015	105500	25612260	9450	9450	9450	9450	1
599	20241015	105400	25602810	9450	9460	9460	9450	740
600	20241015	105300	18609340	9470	9470	9470	9470	0
601	20241015	105200	18609340	9470	9470	9470	9470	0
602	20241015	105100	18609340	9470	9470	9470	9470	0
603	20241015	105000	18609340	9470	9470	9470	9470	0
604	20241015	104900	18609340	9470	9470	9470	9470	20
605	20241015	104800	18419940	9470	9470	9470	9470	0
606	20241015	104700	18419940	9470	9470	9470	9470	0
607	20241015	104600	18419940	9470	9470	9470	9470	0
608	20241015	104500	18419940	9470	9470	9470	9470	4
609	20241015	104400	18382060	9470	9470	9470	9470	119
610	20241015	104300	17255130	9470	9470	9470	9470	0
611	20241015	104200	17255130	9470	9470	9470	9470	0
612	20241015	104100	17255130	9470	9470	9470	9470	0
613	20241015	104000	17255130	9470	9470	9470	9470	0
614	20241015	103900	17255130	9470	9470	9470	9470	82
615	20241015	103800	16478590	9470	9470	9470	9470	0
616	20241015	103700	16478590	9470	9470	9470	9470	0
617	20241015	103600	16478590	9470	9470	9470	9470	0
618	20241015	103500	16478590	9470	9470	9470	9470	0
619	20241015	103400	16478590	9470	9470	9470	9470	0
620	20241015	103300	16478590	9470	9470	9470	9470	0
621	20241015	103200	16478590	9470	9470	9470	9470	29
622	20241015	103100	16203960	9460	9460	9460	9460	0
623	20241015	103000	16203960	9460	9460	9460	9460	1
624	20241015	102900	16194500	9470	9470	9470	9470	170
625	20241015	102800	14584600	9480	9480	9480	9480	64
626	20241015	102700	13977880	9490	9490	9490	9490	2
627	20241015	102600	13958900	9500	9500	9500	9500	106
628	20241015	102500	12951900	9540	9540	9540	9540	0
629	20241015	102400	12951900	9540	9540	9540	9540	0
630	20241015	102300	12951900	9540	9540	9540	9540	0
631	20241015	102200	12951900	9540	9540	9540	9540	0
632	20241015	102100	12951900	9540	9540	9540	9540	0
633	20241015	102000	12951900	9540	9540	9540	9540	0
634	20241015	101900	12951900	9540	9540	9540	9540	0
635	20241015	101800	12951900	9540	9540	9540	9540	0
636	20241015	101700	12951900	9540	9540	9540	9540	0
637	20241015	101600	12951900	9540	9540	9540	9540	0
638	20241015	101500	12951900	9540	9540	9540	9540	0
639	20241015	101400	12951900	9540	9540	9540	9540	0
640	20241015	101300	12951900	9540	9540	9540	9540	0
641	20241015	101200	12951900	9540	9540	9540	9540	0
642	20241015	101100	12951900	9540	9540	9540	9540	0
643	20241015	101000	12951900	9540	9540	9540	9540	0
644	20241015	100900	12951900	9540	9540	9540	9540	0
645	20241015	100800	12951900	9540	9540	9540	9540	0
646	20241015	100700	12951900	9540	9540	9540	9540	0
647	20241015	100600	12951900	9540	9540	9540	9540	0
648	20241015	100500	12951900	9540	9540	9540	9540	3
649	20241015	100400	12923280	9540	9540	9540	9540	0
650	20241015	100300	12923280	9540	9540	9540	9540	0
651	20241015	100200	12923280	9540	9540	9540	9540	0
652	20241015	100100	12923280	9540	9530	9540	9530	2
653	20241015	100000	12904210	9540	9540	9540	9540	0
654	20241015	095900	12904210	9540	9540	9540	9540	0
655	20241015	095800	12904210	9540	9540	9540	9540	0
656	20241015	095700	12904210	9540	9540	9540	9540	0
657	20241015	095600	12904210	9540	9540	9540	9540	0
658	20241015	095500	12904210	9540	9540	9540	9540	0
659	20241015	095400	12904210	9540	9540	9540	9540	0
660	20241015	095300	12904210	9540	9540	9540	9540	0
661	20241015	095200	12904210	9540	9530	9540	9530	2
662	20241015	095100	12885140	9490	9510	9510	9490	28
663	20241015	095000	12619400	9540	9540	9540	9540	0
664	20241015	094900	12619400	9540	9540	9540	9540	0
665	20241015	094800	12619400	9540	9540	9540	9540	1
666	20241015	094700	12609860	9490	9540	9540	9490	49
667	20241015	094600	12144730	9500	9500	9500	9500	0
668	20241015	094500	12144730	9500	9530	9530	9500	54
669	20241015	094400	11631010	9540	9560	9560	9540	116
670	20241015	094300	10524350	9560	9550	9560	9550	7
671	20241015	094200	10457490	9560	9560	9560	9560	45
672	20241015	094100	10027290	9560	9560	9560	9560	108
673	20241015	094000	8994810	9560	9560	9560	9560	0
674	20241015	093900	8994810	9560	9560	9560	9560	0
675	20241015	093800	8994810	9560	9560	9560	9560	0
676	20241015	093700	8994810	9560	9560	9560	9560	48
677	20241015	093600	8535930	9590	9590	9590	9590	0
678	20241015	093500	8535930	9590	9590	9590	9590	0
679	20241015	093400	8535930	9590	9590	9590	9590	0
680	20241015	093300	8535930	9590	9590	9590	9590	0
681	20241015	093200	8535930	9590	9570	9590	9570	6
682	20241015	093100	8478490	9580	9580	9580	9580	5
683	20241015	093000	8430590	9580	9570	9580	9570	14
684	20241015	092900	8296570	9580	9580	9580	9580	5
685	20241015	092800	8248670	9590	9590	9590	9590	5
686	20241015	092700	8200720	9560	9580	9580	9560	100
687	20241015	092600	7244390	9590	9590	9590	9590	0
688	20241015	092500	7244390	9590	9590	9590	9590	1
689	20241015	092400	7234800	9590	9590	9590	9590	19
690	20241015	092300	7052590	9570	9560	9570	9560	129
691	20241015	092200	5818950	9560	9550	9560	9550	12
692	20241015	092100	5704330	9550	9550	9550	9550	0
693	20241015	092000	5704330	9550	9550	9550	9550	34
694	20241015	091900	5379630	9560	9560	9560	9560	21
695	20241015	091800	5178870	9570	9570	9570	9570	1
696	20241015	091700	5169300	9560	9560	9560	9560	1
697	20241015	091600	5159740	9570	9570	9570	9570	5
698	20241015	091500	5111890	9570	9570	9570	9570	0
699	20241015	091400	5111890	9570	9570	9570	9570	4
700	20241015	091300	5073610	9570	9570	9570	9560	71
701	20241015	091200	4394750	9570	9570	9570	9570	10
702	20241015	091100	4299050	9570	9570	9570	9570	15
703	20241015	091000	4155500	9580	9580	9580	9580	6
704	20241015	090900	4098020	9570	9570	9570	9570	70
705	20241015	090800	3428120	9580	9580	9580	9580	0
706	20241015	090700	3428120	9580	9580	9580	9580	0
707	20241015	090600	3428120	9580	9580	9580	9580	4
708	20241015	090500	3389800	9590	9590	9590	9590	0
709	20241015	090400	3389800	9590	9590	9590	9590	1
710	20241015	090300	3380210	9600	9600	9600	9600	0
711	20241015	090200	3380210	9600	9600	9600	9600	0
712	20241015	090100	3380210	9600	9600	9600	9600	0
713	20241015	090000	3380210	9600	9470	9600	9470	356