KissMeData/137310/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	202300	1954184430	9120	9120	9120	9120	8194
3	20241002	202200	1954184430	9120	9120	9120	9120	0
4	20241002	202100	1954184430	9120	9120	9120	9120	0
5	20241002	202000	1954184430	9120	9120	9120	9120	0
6	20241002	201900	1954184430	9120	9120	9120	9120	0
7	20241002	201800	1954184430	9120	9120	9120	9120	0
8	20241002	201700	1954184430	9120	9120	9120	9120	0
9	20241002	201600	1954184430	9120	9120	9120	9120	0
10	20241002	201500	1954184430	9120	9120	9120	9120	0
11	20241002	201400	1954184430	9120	9120	9120	9120	0
12	20241002	201300	1954184430	9120	9120	9120	9120	0
13	20241002	201200	1954184430	9120	9120	9120	9120	0
14	20241002	201100	1954184430	9120	9120	9120	9120	0
15	20241002	201000	1954184430	9120	9120	9120	9120	0
16	20241002	200900	1954184430	9120	9120	9120	9120	0
17	20241002	200800	1954184430	9120	9120	9120	9120	0
18	20241002	200700	1954184430	9120	9120	9120	9120	0
19	20241002	200600	1954184430	9120	9120	9120	9120	0
20	20241002	200500	1954184430	9120	9120	9120	9120	0
21	20241002	200400	1954184430	9120	9120	9120	9120	0
22	20241002	200300	1954184430	9120	9120	9120	9120	0
23	20241002	200200	1954184430	9120	9120	9120	9120	0
24	20241002	200100	1954184430	9120	9120	9120	9120	0
25	20241002	200000	1954184430	9120	9120	9120	9120	0
26	20241002	195900	1954184430	9120	9120	9120	9120	0
27	20241002	195800	1954184430	9120	9120	9120	9120	0
28	20241002	195700	1954184430	9120	9120	9120	9120	0
29	20241002	195600	1954184430	9120	9120	9120	9120	0
30	20241002	195500	1954184430	9120	9120	9120	9120	0
31	20241002	195400	1954184430	9120	9120	9120	9120	0
32	20241002	195300	1954184430	9120	9120	9120	9120	8194
33	20241002	195200	1954184430	9120	9120	9120	9120	0
34	20241002	195100	1954184430	9120	9120	9120	9120	0
35	20241002	195000	1954184430	9120	9120	9120	9120	0
36	20241002	194900	1954184430	9120	9120	9120	9120	0
37	20241002	194800	1954184430	9120	9120	9120	9120	0
38	20241002	194700	1954184430	9120	9120	9120	9120	0
39	20241002	194600	1954184430	9120	9120	9120	9120	0
40	20241002	194500	1954184430	9120	9120	9120	9120	0
41	20241002	194400	1954184430	9120	9120	9120	9120	0
42	20241002	194300	1954184430	9120	9120	9120	9120	0
43	20241002	194200	1954184430	9120	9120	9120	9120	0
44	20241002	194100	1954184430	9120	9120	9120	9120	0
45	20241002	194000	1954184430	9120	9120	9120	9120	0
46	20241002	193900	1954184430	9120	9120	9120	9120	0
47	20241002	193800	1954184430	9120	9120	9120	9120	0
48	20241002	193700	1954184430	9120	9120	9120	9120	0
49	20241002	193600	1954184430	9120	9120	9120	9120	0
50	20241002	193500	1954184430	9120	9120	9120	9120	0
51	20241002	193400	1954184430	9120	9120	9120	9120	0
52	20241002	193300	1954184430	9120	9120	9120	9120	0
53	20241002	193200	1954184430	9120	9120	9120	9120	0
54	20241002	193100	1954184430	9120	9120	9120	9120	0
55	20241002	193000	1954184430	9120	9120	9120	9120	0
56	20241002	192900	1954184430	9120	9120	9120	9120	0
57	20241002	192800	1954184430	9120	9120	9120	9120	0
58	20241002	192700	1954184430	9120	9120	9120	9120	0
59	20241002	192600	1954184430	9120	9120	9120	9120	0
60	20241002	192500	1954184430	9120	9120	9120	9120	0
61	20241002	192400	1954184430	9120	9120	9120	9120	0
62	20241002	192300	1954184430	9120	9120	9120	9120	8194
63	20241002	192200	1954184430	9120	9120	9120	9120	0
64	20241002	192100	1954184430	9120	9120	9120	9120	0
65	20241002	192000	1954184430	9120	9120	9120	9120	0
66	20241002	191900	1954184430	9120	9120	9120	9120	0
67	20241002	191800	1954184430	9120	9120	9120	9120	0
68	20241002	191700	1954184430	9120	9120	9120	9120	0
69	20241002	191600	1954184430	9120	9120	9120	9120	0
70	20241002	191500	1954184430	9120	9120	9120	9120	0
71	20241002	191400	1954184430	9120	9120	9120	9120	0
72	20241002	191300	1954184430	9120	9120	9120	9120	0
73	20241002	191200	1954184430	9120	9120	9120	9120	0
74	20241002	191100	1954184430	9120	9120	9120	9120	0
75	20241002	191000	1954184430	9120	9120	9120	9120	0
76	20241002	190900	1954184430	9120	9120	9120	9120	0
77	20241002	190800	1954184430	9120	9120	9120	9120	0
78	20241002	190700	1954184430	9120	9120	9120	9120	0
79	20241002	190600	1954184430	9120	9120	9120	9120	0
80	20241002	190500	1954184430	9120	9120	9120	9120	0
81	20241002	190400	1954184430	9120	9120	9120	9120	0
82	20241002	190300	1954184430	9120	9120	9120	9120	0
83	20241002	190200	1954184430	9120	9120	9120	9120	0
84	20241002	190100	1954184430	9120	9120	9120	9120	0
85	20241002	190000	1954184430	9120	9120	9120	9120	0
86	20241002	185900	1954184430	9120	9120	9120	9120	0
87	20241002	185800	1954184430	9120	9120	9120	9120	0
88	20241002	185700	1954184430	9120	9120	9120	9120	0
89	20241002	185600	1954184430	9120	9120	9120	9120	0
90	20241002	185500	1954184430	9120	9120	9120	9120	0
91	20241002	185400	1954184430	9120	9120	9120	9120	0
92	20241002	185300	1954184430	9120	9120	9120	9120	8194
93	20241002	185200	1954184430	9120	9120	9120	9120	0
94	20241002	185100	1954184430	9120	9120	9120	9120	0
95	20241002	185000	1954184430	9120	9120	9120	9120	0
96	20241002	184900	1954184430	9120	9120	9120	9120	0
97	20241002	184800	1954184430	9120	9120	9120	9120	0
98	20241002	184700	1954184430	9120	9120	9120	9120	0
99	20241002	184600	1954184430	9120	9120	9120	9120	0
100	20241002	184500	1954184430	9120	9120	9120	9120	0
101	20241002	184400	1954184430	9120	9120	9120	9120	0
102	20241002	184300	1954184430	9120	9120	9120	9120	0
103	20241002	184200	1954184430	9120	9120	9120	9120	0
104	20241002	184100	1954184430	9120	9120	9120	9120	0
105	20241002	184000	1954184430	9120	9120	9120	9120	0
106	20241002	183900	1954184430	9120	9120	9120	9120	0
107	20241002	183800	1954184430	9120	9120	9120	9120	0
108	20241002	183700	1954184430	9120	9120	9120	9120	0
109	20241002	183600	1954184430	9120	9120	9120	9120	0
110	20241002	183500	1954184430	9120	9120	9120	9120	0
111	20241002	183400	1954184430	9120	9120	9120	9120	0
112	20241002	183300	1954184430	9120	9120	9120	9120	0
113	20241002	183200	1954184430	9120	9120	9120	9120	0
114	20241002	183100	1954184430	9120	9120	9120	9120	0
115	20241002	183000	1954184430	9120	9120	9120	9120	0
116	20241002	182900	1954184430	9120	9120	9120	9120	0
117	20241002	182800	1954184430	9120	9120	9120	9120	0
118	20241002	182700	1954184430	9120	9120	9120	9120	0
119	20241002	182600	1954184430	9120	9120	9120	9120	0
120	20241002	182500	1954184430	9120	9120	9120	9120	0
121	20241002	182400	1954184430	9120	9120	9120	9120	0
122	20241002	182300	1954184430	9120	9120	9120	9120	8194
123	20241002	182200	1954184430	9120	9120	9120	9120	0
124	20241002	182100	1954184430	9120	9120	9120	9120	0
125	20241002	182000	1954184430	9120	9120	9120	9120	0
126	20241002	181900	1954184430	9120	9120	9120	9120	0
127	20241002	181800	1954184430	9120	9120	9120	9120	0
128	20241002	181700	1954184430	9120	9120	9120	9120	0
129	20241002	181600	1954184430	9120	9120	9120	9120	0
130	20241002	181500	1954184430	9120	9120	9120	9120	0
131	20241002	181400	1954184430	9120	9120	9120	9120	0
132	20241002	181300	1954184430	9120	9120	9120	9120	0
133	20241002	181200	1954184430	9120	9120	9120	9120	0
134	20241002	181100	1954184430	9120	9120	9120	9120	0
135	20241002	181000	1954184430	9120	9120	9120	9120	0
136	20241002	180900	1954184430	9120	9120	9120	9120	0
137	20241002	180800	1954184430	9120	9120	9120	9120	0
138	20241002	180700	1954184430	9120	9120	9120	9120	0
139	20241002	180600	1954184430	9120	9120	9120	9120	0
140	20241002	180500	1954184430	9120	9120	9120	9120	0
141	20241002	180400	1954184430	9120	9120	9120	9120	0
142	20241002	180300	1954184430	9120	9120	9120	9120	0
143	20241002	180200	1954184430	9120	9120	9120	9120	0
144	20241002	180100	1954184430	9120	9120	9120	9120	0
145	20241002	180000	1954184430	9120	9120	9120	9120	0
146	20241002	175900	1954184430	9120	9120	9120	9120	0
147	20241002	175800	1954184430	9120	9120	9120	9120	0
148	20241002	175700	1954184430	9120	9120	9120	9120	0
149	20241002	175600	1954184430	9120	9120	9120	9120	0
150	20241002	175500	1954184430	9120	9120	9120	9120	0
151	20241002	175400	1954184430	9120	9120	9120	9120	0
152	20241002	175300	1954184430	9120	9120	9120	9120	8194
153	20241002	175200	1954184430	9120	9120	9120	9120	0
154	20241002	175100	1954184430	9120	9120	9120	9120	0
155	20241002	175000	1954184430	9120	9120	9120	9120	0
156	20241002	174900	1954184430	9120	9120	9120	9120	0
157	20241002	174800	1954184430	9120	9120	9120	9120	0
158	20241002	174700	1954184430	9120	9120	9120	9120	0
159	20241002	174600	1954184430	9120	9120	9120	9120	0
160	20241002	174500	1954184430	9120	9120	9120	9120	0
161	20241002	174400	1954184430	9120	9120	9120	9120	0
162	20241002	174300	1954184430	9120	9120	9120	9120	0
163	20241002	174200	1954184430	9120	9120	9120	9120	0
164	20241002	174100	1954184430	9120	9120	9120	9120	0
165	20241002	174000	1954184430	9120	9120	9120	9120	0
166	20241002	173900	1954184430	9120	9120	9120	9120	0
167	20241002	173800	1954184430	9120	9120	9120	9120	0
168	20241002	173700	1954184430	9120	9120	9120	9120	0
169	20241002	173600	1954184430	9120	9120	9120	9120	0
170	20241002	173500	1954184430	9120	9120	9120	9120	0
171	20241002	173400	1954184430	9120	9120	9120	9120	0
172	20241002	173300	1954184430	9120	9120	9120	9120	0
173	20241002	173200	1954184430	9120	9120	9120	9120	0
174	20241002	173100	1954184430	9120	9120	9120	9120	0
175	20241002	173000	1954184430	9120	9120	9120	9120	0
176	20241002	172900	1954184430	9120	9120	9120	9120	0
177	20241002	172800	1954184430	9120	9120	9120	9120	0
178	20241002	172700	1954184430	9120	9120	9120	9120	0
179	20241002	172600	1954184430	9120	9120	9120	9120	0
180	20241002	172500	1954184430	9120	9120	9120	9120	0
181	20241002	172400	1954184430	9120	9120	9120	9120	0
182	20241002	172300	1954184430	9120	9120	9120	9120	8194
183	20241002	172200	1954184430	9120	9120	9120	9120	0
184	20241002	172100	1954184430	9120	9120	9120	9120	0
185	20241002	172000	1954184430	9120	9120	9120	9120	0
186	20241002	171900	1954184430	9120	9120	9120	9120	0
187	20241002	171800	1954184430	9120	9120	9120	9120	0
188	20241002	171700	1954184430	9120	9120	9120	9120	0
189	20241002	171600	1954184430	9120	9120	9120	9120	0
190	20241002	171500	1954184430	9120	9120	9120	9120	0
191	20241002	171400	1954184430	9120	9120	9120	9120	0
192	20241002	171300	1954184430	9120	9120	9120	9120	0
193	20241002	171200	1954184430	9120	9120	9120	9120	0
194	20241002	171100	1954184430	9120	9120	9120	9120	0
195	20241002	171000	1954184430	9120	9120	9120	9120	0
196	20241002	170900	1954184430	9120	9120	9120	9120	0
197	20241002	170800	1954184430	9120	9120	9120	9120	0
198	20241002	170700	1954184430	9120	9120	9120	9120	0
199	20241002	170600	1954184430	9120	9120	9120	9120	0
200	20241002	170500	1954184430	9120	9120	9120	9120	0
201	20241002	170400	1954184430	9120	9120	9120	9120	0
202	20241002	170300	1954184430	9120	9120	9120	9120	0
203	20241002	170200	1954184430	9120	9120	9120	9120	0
204	20241002	170100	1954184430	9120	9120	9120	9120	0
205	20241002	170000	1954184430	9120	9120	9120	9120	0
206	20241002	165900	1954184430	9120	9120	9120	9120	0
207	20241002	165800	1954184430	9120	9120	9120	9120	0
208	20241002	165700	1954184430	9120	9120	9120	9120	0
209	20241002	165600	1954184430	9120	9120	9120	9120	0
210	20241002	165500	1954184430	9120	9120	9120	9120	0
211	20241002	165400	1954184430	9120	9120	9120	9120	0
212	20241002	165300	1954184430	9120	9120	9120	9120	8194
213	20241002	165200	1954184430	9120	9120	9120	9120	0
214	20241002	165100	1954184430	9120	9120	9120	9120	0
215	20241002	165000	1954184430	9120	9120	9120	9120	0
216	20241002	164900	1954184430	9120	9120	9120	9120	0
217	20241002	164800	1954184430	9120	9120	9120	9120	0
218	20241002	164700	1954184430	9120	9120	9120	9120	0
219	20241002	164600	1954184430	9120	9120	9120	9120	0
220	20241002	164500	1954184430	9120	9120	9120	9120	0
221	20241002	164400	1954184430	9120	9120	9120	9120	0
222	20241002	164300	1954184430	9120	9120	9120	9120	0
223	20241002	164200	1954184430	9120	9120	9120	9120	0
224	20241002	164100	1954184430	9120	9120	9120	9120	0
225	20241002	164000	1954184430	9120	9120	9120	9120	0
226	20241002	163900	1954184430	9120	9120	9120	9120	0
227	20241002	163800	1954184430	9120	9120	9120	9120	0
228	20241002	163700	1954184430	9120	9120	9120	9120	0
229	20241002	163600	1954184430	9120	9120	9120	9120	0
230	20241002	163500	1954184430	9120	9120	9120	9120	0
231	20241002	163400	1954184430	9120	9120	9120	9120	0
232	20241002	163300	1954184430	9120	9120	9120	9120	0
233	20241002	163200	1954184430	9120	9120	9120	9120	0
234	20241002	163100	1954184430	9120	9120	9120	9120	0
235	20241002	163000	1954184430	9120	9120	9120	9120	0
236	20241002	162900	1954184430	9120	9120	9120	9120	0
237	20241002	162800	1954184430	9120	9120	9120	9120	0
238	20241002	162700	1954184430	9120	9120	9120	9120	0
239	20241002	162600	1954184430	9120	9120	9120	9120	0
240	20241002	162500	1954184430	9120	9120	9120	9120	0
241	20241002	162400	1954184430	9120	9120	9120	9120	0
242	20241002	162300	1954184430	9120	9120	9120	9120	8194
243	20241002	162200	1954184430	9120	9120	9120	9120	0
244	20241002	162100	1954184430	9120	9120	9120	9120	0
245	20241002	162000	1954184430	9120	9120	9120	9120	0
246	20241002	161900	1954184430	9120	9120	9120	9120	0
247	20241002	161800	1954184430	9120	9120	9120	9120	0
248	20241002	161700	1954184430	9120	9120	9120	9120	0
249	20241002	161600	1954184430	9120	9120	9120	9120	0
250	20241002	161500	1954184430	9120	9120	9120	9120	0
251	20241002	161400	1954184430	9120	9120	9120	9120	0
252	20241002	161300	1954184430	9120	9120	9120	9120	0
253	20241002	161200	1954184430	9120	9120	9120	9120	0
254	20241002	161100	1954184430	9120	9120	9120	9120	0
255	20241002	161000	1954184430	9120	9120	9120	9120	0
256	20241002	160900	1954184430	9120	9120	9120	9120	0
257	20241002	160800	1954184430	9120	9120	9120	9120	0
258	20241002	160700	1954184430	9120	9120	9120	9120	0
259	20241002	160600	1954184430	9120	9120	9120	9120	0
260	20241002	160500	1954184430	9120	9120	9120	9120	0
261	20241002	160400	1954184430	9120	9120	9120	9120	0
262	20241002	160300	1954184430	9120	9120	9120	9120	0
263	20241002	160200	1954184430	9120	9120	9120	9120	0
264	20241002	160100	1954184430	9120	9120	9120	9120	0
265	20241002	160000	1954184430	9120	9120	9120	9120	0
266	20241002	155900	1954184430	9120	9120	9120	9120	0
267	20241002	155800	1954184430	9120	9120	9120	9120	0
268	20241002	155700	1954184430	9120	9120	9120	9120	0
269	20241002	155600	1954184430	9120	9120	9120	9120	0
270	20241002	155500	1954184430	9120	9120	9120	9120	0
271	20241002	155400	1954184430	9120	9120	9120	9120	0
272	20241002	155300	1954184430	9120	9120	9120	9120	8194
273	20241002	155200	1954184430	9120	9120	9120	9120	0
274	20241002	155100	1954184430	9120	9120	9120	9120	0
275	20241002	155000	1954184430	9120	9120	9120	9120	0
276	20241002	154900	1954184430	9120	9120	9120	9120	0
277	20241002	154800	1954184430	9120	9120	9120	9120	0
278	20241002	154700	1954184430	9120	9120	9120	9120	0
279	20241002	154600	1954184430	9120	9120	9120	9120	0
280	20241002	154500	1954184430	9120	9120	9120	9120	0
281	20241002	154400	1954184430	9120	9120	9120	9120	0
282	20241002	154300	1954184430	9120	9120	9120	9120	0
283	20241002	154200	1954184430	9120	9120	9120	9120	0
284	20241002	154100	1954184430	9120	9120	9120	9120	0
285	20241002	154000	1954184430	9120	9120	9120	9120	0
286	20241002	153900	1954184430	9120	9120	9120	9120	0
287	20241002	153800	1954184430	9120	9120	9120	9120	0
288	20241002	153700	1954184430	9120	9120	9120	9120	0
289	20241002	153600	1954184430	9120	9120	9120	9120	0
290	20241002	153500	1954184430	9120	9120	9120	9120	0
291	20241002	153400	1954184430	9120	9120	9120	9120	0
292	20241002	153300	1954184430	9120	9120	9120	9120	0
293	20241002	153200	1954184430	9120	9120	9120	9120	0
294	20241002	153100	1954184430	9120	9120	9120	9120	0
295	20241002	153000	1954184430	9120	9120	9120	9120	8194
296	20241002	152900	1879455150	9140	9140	9140	9140	0
297	20241002	152800	1879455150	9140	9140	9140	9140	0
298	20241002	152700	1879455150	9140	9140	9140	9140	0
299	20241002	152600	1879455150	9140	9140	9140	9140	0
300	20241002	152500	1879455150	9140	9140	9140	9140	0
301	20241002	152400	1879455150	9140	9140	9140	9140	0
302	20241002	152300	1879455150	9140	9140	9140	9140	0
303	20241002	152200	1879455150	9140	9140	9140	9140	0
304	20241002	152100	1879455150	9140	9140	9140	9140	0
305	20241002	152000	1879455150	9140	9140	9140	9140	0
306	20241002	151900	1879455150	9140	9140	9140	9130	577
307	20241002	151800	1874185870	9130	9150	9150	9130	626
308	20241002	151700	1868464690	9150	9150	9150	9140	69
309	20241002	151600	1867833580	9140	9140	9150	9130	442
310	20241002	151500	1863794960	9140	9140	9150	9130	1172
311	20241002	151400	1853083170	9140	9140	9140	9140	289
312	20241002	151300	1850441710	9140	9150	9150	9140	467
313	20241002	151200	1846172920	9140	9130	9150	9130	1643
314	20241002	151100	1831170570	9130	9130	9140	9130	360
315	20241002	151000	1827881680	9150	9140	9150	9140	618
316	20241002	150900	1822232840	9140	9150	9150	9140	289
317	20241002	150800	1819591110	9150	9140	9150	9140	188
318	20241002	150700	1817872690	9140	9140	9150	9130	454
319	20241002	150600	1813724020	9140	9140	9150	9140	906
320	20241002	150500	1805442970	9140	9140	9150	9130	586
321	20241002	150400	1800087720	9140	9140	9150	9140	244
322	20241002	150300	1797857540	9140	9150	9150	9140	88
323	20241002	150200	1797053130	9150	9150	9150	9150	28
324	20241002	150100	1796796930	9150	9150	9150	9150	52
325	20241002	150000	1796321130	9150	9130	9150	9130	1124
326	20241002	145900	1786044520	9140	9140	9140	9130	75
327	20241002	145800	1785359340	9140	9130	9140	9130	28
328	20241002	145700	1785103450	9130	9140	9150	9130	855
329	20241002	145600	1777290900	9140	9150	9160	9140	1771
330	20241002	145500	1761092460	9150	9150	9160	9150	1006
331	20241002	145400	1751886350	9150	9170	9170	9150	3633
332	20241002	145300	1718618800	9160	9160	9170	9160	812
333	20241002	145200	1711180350	9170	9160	9170	9160	6
334	20241002	145100	1711125370	9170	9160	9170	9160	31
335	20241002	145000	1710841390	9160	9160	9170	9160	25
336	20241002	144900	1710612190	9160	9160	9170	9160	107
337	20241002	144800	1709631030	9170	9170	9170	9160	14
338	20241002	144700	1709502680	9160	9160	9170	9160	34
339	20241002	144600	1709190930	9160	9160	9170	9160	57
340	20241002	144500	1708668770	9160	9170	9170	9160	11
341	20241002	144400	1708567920	9150	9150	9170	9150	2561
342	20241002	144300	1685110540	9160	9150	9160	9150	212
343	20241002	144200	1683169710	9150	9160	9170	9150	1052
344	20241002	144100	1673534970	9160	9160	9170	9160	751
345	20241002	144000	1666655430	9170	9170	9170	9160	17
346	20241002	143900	1666499560	9160	9180	9180	9160	2120
347	20241002	143800	1647058170	9180	9180	9200	9180	83
348	20241002	143700	1646295670	9180	9180	9230	9180	756
349	20241002	143600	1639335840	9180	9190	9190	9180	20
350	20241002	143500	1639152050	9190	9180	9190	9170	473
351	20241002	143400	1634809770	9190	9170	9190	9170	7
352	20241002	143300	1634745470	9170	9180	9190	9170	1006
353	20241002	143200	1625502820	9170	9170	9190	9170	222
354	20241002	143100	1623464810	9180	9190	9190	9180	1516
355	20241002	143000	1609546370	9190	9200	9200	9190	27
356	20241002	142900	1609298160	9190	9190	9200	9190	10
357	20241002	142800	1609206200	9190	9190	9200	9190	1237
358	20241002	142700	1597837790	9190	9190	9200	9190	440
359	20241002	142600	1593793900	9200	9190	9200	9190	31
360	20241002	142500	1593508970	9190	9200	9200	9190	125
361	20241002	142400	1592358980	9210	9200	9220	9190	1837
362	20241002	142300	1575451010	9210	9200	9210	9200	9
363	20241002	142200	1575368160	9200	9210	9220	9200	179
364	20241002	142100	1573719540	9210	9210	9220	9210	136
365	20241002	142000	1572466750	9210	9210	9210	9210	17
366	20241002	141900	1572310180	9200	9200	9220	9200	58
367	20241002	141800	1571776480	9220	9200	9220	9200	446
368	20241002	141700	1567669270	9210	9210	9220	9200	198
369	20241002	141600	1565845680	9210	9210	9220	9210	11
370	20241002	141500	1565744350	9220	9210	9220	9210	7
371	20241002	141400	1565679840	9220	9220	9220	9210	29
372	20241002	141300	1565412690	9220	9220	9230	9220	33
373	20241002	141200	1565108190	9210	9230	9230	9210	107
374	20241002	141100	1564122560	9230	9220	9230	9220	13
375	20241002	141000	1564002590	9230	9220	9230	9220	5
376	20241002	140900	1563956480	9230	9220	9230	9220	32
377	20241002	140800	1563661200	9240	9220	9240	9210	132
378	20241002	140700	1562444080	9220	9220	9230	9220	5
379	20241002	140600	1562397970	9220	9220	9230	9220	23
380	20241002	140500	1562185710	9220	9210	9220	9210	3
381	20241002	140400	1562158070	9220	9200	9240	9200	1081
382	20241002	140300	1552198130	9190	9190	9210	9190	29
383	20241002	140200	1551931340	9190	9190	9200	9190	27
384	20241002	140100	1551682970	9190	9190	9200	9190	5
385	20241002	140000	1551637000	9190	9200	9200	9190	167
386	20241002	135900	1550100610	9200	9200	9210	9200	13
387	20241002	135800	1549980920	9210	9200	9210	9200	29
388	20241002	135700	1549713860	9200	9190	9210	9190	331
389	20241002	135600	1546668510	9190	9190	9200	9190	16
390	20241002	135500	1546521460	9190	9190	9200	9190	34
391	20241002	135400	1546208700	9190	9190	9210	9190	5
392	20241002	135300	1546162710	9190	9190	9210	9190	4
393	20241002	135200	1546125930	9190	9190	9190	9180	4
394	20241002	135100	1546089180	9210	9180	9210	9180	499
395	20241002	135000	1541500240	9180	9180	9200	9180	8
396	20241002	134900	1541426700	9180	9180	9180	9180	3
397	20241002	134800	1541399160	9200	9210	9210	9180	317
398	20241002	134700	1538485070	9200	9200	9210	9200	28
399	20241002	134600	1538227220	9200	9200	9200	9200	2
400	20241002	134500	1538208820	9200	9200	9210	9200	22
401	20241002	134400	1538006240	9200	9200	9210	9200	13
402	20241002	134300	1537886550	9210	9200	9220	9200	70
403	20241002	134200	1537242190	9190	9210	9220	9190	16
404	20241002	134100	1537094850	9190	9200	9210	9190	7
405	20241002	134000	1537030420	9210	9210	9210	9200	92
406	20241002	133900	1536183130	9200	9180	9230	9170	377
407	20241002	133800	1532721560	9200	9200	9200	9200	14
408	20241002	133700	1532592760	9200	9200	9200	9200	2
409	20241002	133600	1532574360	9200	9190	9200	9190	6
410	20241002	133500	1532519170	9240	9200	9240	9180	656
411	20241002	133400	1526487630	9210	9200	9230	9200	480
412	20241002	133300	1522071070	9200	9200	9200	9200	4
413	20241002	133200	1522034270	9210	9210	9210	9200	29
414	20241002	133100	1521767190	9230	9220	9230	9210	95
415	20241002	133000	1520891250	9220	9220	9250	9200	2663
416	20241002	132900	1496345710	9250	9230	9250	9220	34
417	20241002	132800	1496031640	9220	9230	9230	9220	341
418	20241002	132700	1492887610	9220	9220	9230	9220	4
419	20241002	132600	1492850720	9220	9230	9230	9220	9
420	20241002	132500	1492767670	9220	9220	9250	9220	42
421	20241002	132400	1492379850	9220	9230	9230	9220	907
422	20241002	132300	1484008270	9230	9230	9230	9230	202
423	20241002	132200	1482143810	9230	9240	9250	9230	1239
424	20241002	132100	1470696920	9240	9240	9250	9240	21
425	20241002	132000	1470502710	9240	9250	9250	9240	4
426	20241002	131900	1470465730	9240	9240	9250	9240	226
427	20241002	131800	1468377260	9250	9240	9250	9240	12
428	20241002	131700	1468266300	9250	9250	9250	9240	110
429	20241002	131600	1467248830	9240	9240	9250	9240	10
430	20241002	131500	1467156360	9250	9240	9250	9240	5
431	20241002	131400	1467110140	9250	9250	9250	9240	116
432	20241002	131300	1466038100	9240	9240	9250	9240	104
433	20241002	131200	1465077130	9250	9230	9250	9230	94
434	20241002	131100	1464208470	9230	9240	9240	9230	245
435	20241002	131000	1461947110	9230	9230	9240	9230	26
436	20241002	130900	1461706910	9230	9240	9250	9230	2150
437	20241002	130800	1441857440	9230	9230	9240	9230	8
438	20241002	130700	1441783550	9230	9240	9240	9230	161
439	20241002	130600	1440295940	9250	9240	9250	9240	316
440	20241002	130500	1437375750	9240	9240	9240	9240	1
441	20241002	130400	1437366510	9240	9240	9240	9230	255
442	20241002	130300	1435010660	9260	9250	9260	9220	3252
443	20241002	130200	1404999360	9240	9250	9250	9240	107
444	20241002	130100	1404010610	9240	9240	9240	9240	0
445	20241002	130000	1404010610	9240	9240	9240	9240	0
446	20241002	125900	1404010610	9240	9250	9260	9240	358
447	20241002	125800	1400698960	9250	9250	9250	9250	135
448	20241002	125700	1399450210	9250	9240	9260	9240	432
449	20241002	125600	1395457050	9240	9240	9240	9240	3
450	20241002	125500	1395429330	9240	9240	9240	9240	23
451	20241002	125400	1395216810	9230	9230	9230	9230	10
452	20241002	125300	1395124510	9230	9240	9240	9230	1450
453	20241002	125200	1381729530	9250	9250	9250	9250	20
454	20241002	125100	1381544530	9250	9250	9260	9240	653
455	20241002	125000	1375506960	9250	9250	9250	9250	5
456	20241002	124900	1375460710	9270	9260	9270	9250	1040
457	20241002	124800	1365836330	9270	9270	9270	9260	288
458	20241002	124700	1363168570	9260	9270	9270	9260	66
459	20241002	124600	1362556860	9270	9270	9270	9270	6
460	20241002	124500	1362501240	9270	9270	9270	9270	14
461	20241002	124400	1362371460	9270	9270	9270	9270	17
462	20241002	124300	1362213870	9280	9260	9280	9260	665
463	20241002	124200	1356049800	9260	9260	9260	9260	20
464	20241002	124100	1355864600	9260	9260	9260	9260	149
465	20241002	124000	1354484860	9260	9260	9260	9260	42
466	20241002	123900	1354095940	9260	9270	9270	9260	303
467	20241002	123800	1351290150	9270	9260	9270	9260	252
468	20241002	123700	1348956560	9260	9260	9270	9260	351
469	20241002	123600	1345706290	9260	9250	9260	9240	580
470	20241002	123500	1340340480	9250	9240	9250	9240	40
471	20241002	123400	1339970490	9250	9250	9250	9250	155
472	20241002	123300	1338536740	9250	9240	9260	9240	841
473	20241002	123200	1330758260	9250	9250	9250	9250	81
474	20241002	123100	1330009010	9250	9240	9250	9240	104
475	20241002	123000	1329048020	9250	9260	9260	9250	130
476	20241002	122900	1327845420	9260	9240	9260	9230	1440
477	20241002	122800	1314527770	9230	9230	9240	9220	261
478	20241002	122700	1312118290	9230	9230	9230	9230	105
479	20241002	122600	1311149140	9230	9230	9240	9230	555
480	20241002	122500	1306025090	9230	9220	9230	9220	548
481	20241002	122400	1300972180	9220	9230	9240	9220	38
482	20241002	122300	1300621180	9230	9220	9230	9180	1041
483	20241002	122200	1291051900	9230	9220	9250	9220	680
484	20241002	122100	1284774510	9220	9200	9220	9200	918
485	20241002	122000	1276318120	9200	9200	9200	9200	2
486	20241002	121900	1276299720	9200	9200	9210	9200	463
487	20241002	121800	1272040040	9200	9200	9200	9200	31
488	20241002	121700	1271754840	9200	9190	9200	9190	3
489	20241002	121600	1271727260	9200	9190	9200	9190	21
490	20241002	121500	1271534260	9190	9190	9200	9190	52
491	20241002	121400	1271056370	9200	9190	9200	9180	372
492	20241002	121300	1267638360	9190	9190	9190	9190	1
493	20241002	121200	1267629170	9190	9180	9190	9180	859
494	20241002	121100	1259738890	9180	9170	9180	9170	872
495	20241002	121000	1251739490	9170	9160	9170	9150	423
496	20241002	120900	1247865380	9160	9160	9160	9160	0
497	20241002	120800	1247865380	9160	9160	9160	9160	1
498	20241002	120700	1247856220	9160	9150	9170	9150	787
499	20241002	120600	1240651560	9150	9150	9150	9150	100
500	20241002	120500	1239736560	9150	9130	9150	9130	559
501	20241002	120400	1234628550	9130	9130	9130	9130	75
502	20241002	120300	1233943800	9140	9140	9140	9140	0
503	20241002	120200	1233943800	9140	9130	9140	9130	102
504	20241002	120100	1233012480	9130	9130	9140	9130	158
505	20241002	120000	1231569870	9130	9130	9130	9130	0
506	20241002	115900	1231569870	9130	9130	9130	9120	136
507	20241002	115800	1230328740	9130	9130	9130	9130	5
508	20241002	115700	1230283090	9130	9130	9130	9130	11
509	20241002	115600	1230182660	9130	9130	9130	9130	25
510	20241002	115500	1229954410	9130	9120	9130	9110	236
511	20241002	115400	1227802080	9100	9110	9120	9100	258
512	20241002	115300	1225451620	9100	9100	9100	9100	0
513	20241002	115200	1225451620	9100	9110	9110	9100	517
514	20241002	115100	1220746750	9110	9120	9120	9110	105
515	20241002	115000	1219790150	9120	9110	9130	9110	800
516	20241002	114900	1212500210	9110	9100	9110	9090	1031
517	20241002	114800	1203119520	9110	9100	9110	9100	28
518	20241002	114700	1202864490	9110	9110	9110	9110	9
519	20241002	114600	1202782500	9110	9110	9110	9110	20
520	20241002	114500	1202600300	9110	9110	9110	9110	5
521	20241002	114400	1202554750	9110	9100	9110	9100	226
522	20241002	114300	1200497950	9110	9110	9110	9100	999
523	20241002	114200	1191397600	9120	9120	9120	9110	131
524	20241002	114100	1190203880	9110	9120	9120	9110	78
525	20241002	114000	1189493070	9120	9120	9120	9120	55
526	20241002	113900	1188991470	9140	9120	9140	9120	620
527	20241002	113800	1183331980	9120	9120	9120	9120	50
528	20241002	113700	1182875980	9120	9130	9130	9080	1856
529	20241002	113600	1165995400	9130	9130	9130	9130	30
530	20241002	113500	1165721500	9130	9130	9140	9130	103
531	20241002	113400	1164780710	9140	9130	9140	9130	106
532	20241002	113300	1163812470	9130	9130	9130	9130	73
533	20241002	113200	1163145980	9120	9130	9130	9120	57
534	20241002	113100	1162626120	9130	9120	9130	9120	390
535	20241002	113000	1159065930	9120	9130	9130	9120	69
536	20241002	112900	1158436460	9120	9110	9120	9110	384
537	20241002	112800	1154934780	9120	9110	9120	9110	530
538	20241002	112700	1150106430	9100	9100	9100	9100	0
539	20241002	112600	1150106430	9100	9090	9100	9090	145
540	20241002	112500	1148787470	9100	9090	9100	9090	56
541	20241002	112400	1148278370	9100	9100	9100	9100	3
542	20241002	112300	1148251070	9100	9100	9100	9100	0
543	20241002	112200	1148251070	9100	9100	9100	9100	16
544	20241002	112100	1148105470	9090	9090	9090	9090	114
545	20241002	112000	1147069210	9100	9100	9100	9100	1
546	20241002	111900	1147060110	9090	9090	9090	9090	54
547	20241002	111800	1146569250	9100	9090	9100	9090	192
548	20241002	111700	1144823870	9090	9090	9100	9090	647
549	20241002	111600	1138937610	9100	9090	9100	9090	745
550	20241002	111500	1132165480	9090	9090	9090	9090	17
551	20241002	111400	1132010950	9090	9090	9090	9090	50
552	20241002	111300	1131556450	9090	9090	9090	9090	3
553	20241002	111200	1131529180	9080	9080	9080	9080	321
554	20241002	111100	1128614500	9080	9080	9080	9080	26
555	20241002	111000	1128378420	9070	9070	9080	9070	97
556	20241002	110900	1127498080	9080	9080	9080	9080	4
557	20241002	110800	1127461760	9070	9070	9070	9070	84
558	20241002	110700	1126699880	9070	9070	9070	9070	21
559	20241002	110600	1126509410	9060	9060	9060	9060	337
560	20241002	110500	1123456190	9070	9070	9070	9070	81
561	20241002	110400	1122721520	9070	9070	9070	9070	1
562	20241002	110300	1122712450	9070	9070	9070	9070	426
563	20241002	110200	1118848630	9070	9070	9070	9070	455
564	20241002	110100	1114721780	9070	9070	9070	9070	40
565	20241002	110000	1114358980	9070	9070	9080	9070	1119
566	20241002	105900	1104206950	9070	9070	9070	9070	4
567	20241002	105800	1104170670	9070	9070	9070	9070	189
568	20241002	105700	1102456440	9070	9060	9070	9060	1615
569	20241002	105600	1087814520	9070	9080	9080	9070	31
570	20241002	105500	1087533110	9070	9060	9070	9060	104
571	20241002	105400	1086589840	9070	9070	9070	9070	5
572	20241002	105300	1086544490	9070	9070	9080	9070	1077
573	20241002	105200	1076776040	9070	9060	9070	9060	1079
574	20241002	105100	1066999510	9070	9070	9070	9070	4
575	20241002	105000	1066963230	9060	9070	9070	9060	13
576	20241002	104900	1066845420	9070	9070	9070	9070	133
577	20241002	104800	1065639110	9060	9070	9070	9060	154
578	20241002	104700	1064243580	9070	9070	9070	9070	34
579	20241002	104600	1063935200	9070	9070	9070	9070	3
580	20241002	104500	1063907990	9070	9070	9070	9060	27
581	20241002	104400	1063663110	9070	9070	9070	9070	1
582	20241002	104300	1063654040	9060	9060	9060	9060	458
583	20241002	104200	1059504560	9060	9060	9060	9060	4
584	20241002	104100	1059468320	9060	9060	9060	9060	215
585	20241002	104000	1057520420	9060	9070	9070	9060	4
586	20241002	103900	1057484160	9060	9060	9060	9060	687
587	20241002	103800	1051259940	9060	9050	9060	9050	457
588	20241002	103700	1047124070	9050	9050	9050	9050	195
589	20241002	103600	1045359320	9050	9050	9050	9050	2
590	20241002	103500	1045341220	9050	9050	9050	9040	37
591	20241002	103400	1045006400	9050	9050	9050	9050	32
592	20241002	103300	1044716800	9050	9050	9050	9050	165
593	20241002	103200	1043223550	9040	9040	9040	9040	402
594	20241002	103100	1039589470	9040	9040	9040	9040	8
595	20241002	103000	1039517150	9030	9040	9040	9030	25
596	20241002	102900	1039291350	9040	9030	9050	9030	1249
597	20241002	102800	1027992740	9040	9040	9040	9040	336
598	20241002	102700	1024955300	9040	9030	9040	9030	721
599	20241002	102600	1018437500	9030	9030	9040	9030	1979
600	20241002	102500	1000566900	9030	9030	9030	9030	23
601	20241002	102400	1000359210	9030	9030	9030	9020	32
602	20241002	102300	1000070440	9020	9030	9030	9020	224
603	20241002	102200	998049930	9040	9030	9040	9030	1856
604	20241002	102100	981272260	9030	9030	9030	9030	13
605	20241002	102000	981154870	9020	9020	9030	9020	2367
606	20241002	101900	959784470	9020	9020	9020	9020	1
607	20241002	101800	959775450	9030	9020	9030	9010	253
608	20241002	101700	957493420	9020	9020	9020	9010	452
609	20241002	101600	953418720	9020	9020	9020	9020	2
610	20241002	101500	953400680	9020	9030	9030	9020	12
611	20241002	101400	953292340	9030	9030	9030	9010	68
612	20241002	101300	952679360	9030	9010	9030	9000	220
613	20241002	101200	950697690	9010	9000	9010	9000	121
614	20241002	101100	949607680	9000	9020	9020	9000	119
615	20241002	101000	948536000	9010	9010	9010	9010	253
616	20241002	100900	946256470	9020	9020	9030	9020	702
617	20241002	100800	939924420	9020	9010	9020	9010	434
618	20241002	100700	936013580	9010	9020	9020	9010	151
619	20241002	100600	934653050	9020	9020	9020	9010	113
620	20241002	100500	933634370	9020	9030	9030	9020	295
621	20241002	100400	930971460	9020	9020	9020	9020	27
622	20241002	100300	930727920	9010	9020	9020	9010	254
623	20241002	100200	928437440	9020	9020	9020	9020	4
624	20241002	100100	928401360	9020	9010	9020	9000	614
625	20241002	100000	922871000	9000	9000	9000	9000	3028
626	20241002	095900	895619000	9000	9000	9000	9000	260
627	20241002	095800	893279000	9000	9000	9000	8990	528
628	20241002	095700	888528790	9010	9000	9010	9000	132
629	20241002	095600	887340540	9000	9000	9000	9000	21
630	20241002	095500	887151540	9010	9010	9010	8990	197
631	20241002	095400	885379310	9000	9000	9000	9000	524
632	20241002	095300	880663310	9000	9000	9010	8990	1442
633	20241002	095200	867686590	9010	9010	9010	9000	604
634	20241002	095100	862249550	9010	9000	9010	9000	43
635	20241002	095000	861862430	9010	9000	9010	9000	263
636	20241002	094900	859495300	9000	9010	9010	9000	293
637	20241002	094800	856856380	9010	9010	9010	9000	42
638	20241002	094700	856478060	9010	9010	9020	9000	645
639	20241002	094600	850670600	9020	9020	9020	9020	57
640	20241002	094500	850156460	9020	9030	9030	9020	585
641	20241002	094400	844879740	9030	9050	9050	9020	1836
642	20241002	094300	828304920	9030	9040	9040	9030	661
643	20241002	094200	822335970	9050	9060	9070	9040	1278
644	20241002	094100	810774180	9060	9050	9080	9020	3260
645	20241002	094000	781237490	9050	9010	9050	9000	4785
646	20241002	093900	738028390	9000	9010	9020	8990	530
647	20241002	093800	733254080	9010	9000	9010	9000	382
648	20241002	093700	729815530	9000	9020	9020	8990	1060
649	20241002	093600	720275630	9020	9000	9020	8990	243
650	20241002	093500	718088210	9020	9010	9020	9000	1328
651	20241002	093400	706109810	9020	9010	9020	9010	186
652	20241002	093300	704433080	9010	8980	9010	8980	71
653	20241002	093200	703795470	8980	8990	9010	8970	1720
654	20241002	093100	688321090	9000	8970	9000	8970	229
655	20241002	093000	686266650	8970	9020	9020	8970	1222
656	20241002	092900	675304560	8980	8980	9000	8980	335
657	20241002	092800	672291690	9000	8990	9000	8960	776
658	20241002	092700	665332290	8990	8990	8990	8970	1308
659	20241002	092600	653593860	8980	8990	8990	8980	253
660	20241002	092500	651320610	8970	8970	8970	8960	896
661	20241002	092400	643286810	8970	8980	8980	8970	956
662	20241002	092300	634710090	8980	8990	9000	8980	1179
663	20241002	092200	624116350	9000	8980	9000	8980	849
664	20241002	092100	616486220	8990	8990	8990	8960	2027
665	20241002	092000	598319010	8960	8970	9000	8940	3300
666	20241002	091900	568769370	8970	8950	8970	8940	587
667	20241002	091800	563509960	8960	8970	8970	8920	6441
668	20241002	091700	505875270	8970	9000	9000	8970	103
669	20241002	091600	504950260	9000	8980	9000	8970	1292
670	20241002	091500	493346440	8960	8980	9000	8960	351
671	20241002	091400	490195880	9010	8990	9010	8960	237
672	20241002	091300	488070820	8990	8970	8990	8930	1663
673	20241002	091200	473184590	8970	8940	8970	8930	600
674	20241002	091100	467804050	8940	8910	8940	8910	1989
675	20241002	091000	450069250	8900	8930	8930	8890	5911
676	20241002	090900	397445440	8910	8980	9010	8910	6327
677	20241002	090800	340835520	8980	9010	9010	8970	6420
678	20241002	090700	283125000	9010	9010	9010	8990	1905
679	20241002	090600	265975200	9000	9040	9040	9000	3904
680	20241002	090500	230772350	9010	9030	9040	9010	1989
681	20241002	090400	212846220	9040	9000	9040	8990	504
682	20241002	090300	208307810	9000	9020	9140	8990	3187
683	20241002	090200	179530560	9050	9040	9050	9000	5639
684	20241002	090100	128699300	9070	9120	9140	9020	3313
685	20241002	090000	98645470	9120	9180	9210	9110	10732