KissMeData/243840/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	205200	1749165290	9030	9030	9030	9030	1523
3	20241002	205100	1749165290	9030	9030	9030	9030	0
4	20241002	205000	1749165290	9030	9030	9030	9030	0
5	20241002	204900	1749165290	9030	9030	9030	9030	0
6	20241002	204800	1749165290	9030	9030	9030	9030	0
7	20241002	204700	1749165290	9030	9030	9030	9030	0
8	20241002	204600	1749165290	9030	9030	9030	9030	0
9	20241002	204500	1749165290	9030	9030	9030	9030	0
10	20241002	204400	1749165290	9030	9030	9030	9030	0
11	20241002	204300	1749165290	9030	9030	9030	9030	0
12	20241002	204200	1749165290	9030	9030	9030	9030	0
13	20241002	204100	1749165290	9030	9030	9030	9030	0
14	20241002	204000	1749165290	9030	9030	9030	9030	0
15	20241002	203900	1749165290	9030	9030	9030	9030	0
16	20241002	203800	1749165290	9030	9030	9030	9030	0
17	20241002	203700	1749165290	9030	9030	9030	9030	0
18	20241002	203600	1749165290	9030	9030	9030	9030	0
19	20241002	203500	1749165290	9030	9030	9030	9030	0
20	20241002	203400	1749165290	9030	9030	9030	9030	0
21	20241002	203300	1749165290	9030	9030	9030	9030	0
22	20241002	203200	1749165290	9030	9030	9030	9030	0
23	20241002	203100	1749165290	9030	9030	9030	9030	0
24	20241002	203000	1749165290	9030	9030	9030	9030	0
25	20241002	202900	1749165290	9030	9030	9030	9030	0
26	20241002	202800	1749165290	9030	9030	9030	9030	0
27	20241002	202700	1749165290	9030	9030	9030	9030	0
28	20241002	202600	1749165290	9030	9030	9030	9030	0
29	20241002	202500	1749165290	9030	9030	9030	9030	0
30	20241002	202400	1749165290	9030	9030	9030	9030	0
31	20241002	202300	1749165290	9030	9030	9030	9030	0
32	20241002	202200	1749165290	9030	9030	9030	9030	1523
33	20241002	202100	1749165290	9030	9030	9030	9030	0
34	20241002	202000	1749165290	9030	9030	9030	9030	0
35	20241002	201900	1749165290	9030	9030	9030	9030	0
36	20241002	201800	1749165290	9030	9030	9030	9030	0
37	20241002	201700	1749165290	9030	9030	9030	9030	0
38	20241002	201600	1749165290	9030	9030	9030	9030	0
39	20241002	201500	1749165290	9030	9030	9030	9030	0
40	20241002	201400	1749165290	9030	9030	9030	9030	0
41	20241002	201300	1749165290	9030	9030	9030	9030	0
42	20241002	201200	1749165290	9030	9030	9030	9030	0
43	20241002	201100	1749165290	9030	9030	9030	9030	0
44	20241002	201000	1749165290	9030	9030	9030	9030	0
45	20241002	200900	1749165290	9030	9030	9030	9030	0
46	20241002	200800	1749165290	9030	9030	9030	9030	0
47	20241002	200700	1749165290	9030	9030	9030	9030	0
48	20241002	200600	1749165290	9030	9030	9030	9030	0
49	20241002	200500	1749165290	9030	9030	9030	9030	0
50	20241002	200400	1749165290	9030	9030	9030	9030	0
51	20241002	200300	1749165290	9030	9030	9030	9030	0
52	20241002	200200	1749165290	9030	9030	9030	9030	0
53	20241002	200100	1749165290	9030	9030	9030	9030	0
54	20241002	200000	1749165290	9030	9030	9030	9030	0
55	20241002	195900	1749165290	9030	9030	9030	9030	0
56	20241002	195800	1749165290	9030	9030	9030	9030	0
57	20241002	195700	1749165290	9030	9030	9030	9030	0
58	20241002	195600	1749165290	9030	9030	9030	9030	0
59	20241002	195500	1749165290	9030	9030	9030	9030	0
60	20241002	195400	1749165290	9030	9030	9030	9030	0
61	20241002	195300	1749165290	9030	9030	9030	9030	0
62	20241002	195200	1749165290	9030	9030	9030	9030	1523
63	20241002	195100	1749165290	9030	9030	9030	9030	0
64	20241002	195000	1749165290	9030	9030	9030	9030	0
65	20241002	194900	1749165290	9030	9030	9030	9030	0
66	20241002	194800	1749165290	9030	9030	9030	9030	0
67	20241002	194700	1749165290	9030	9030	9030	9030	0
68	20241002	194600	1749165290	9030	9030	9030	9030	0
69	20241002	194500	1749165290	9030	9030	9030	9030	0
70	20241002	194400	1749165290	9030	9030	9030	9030	0
71	20241002	194300	1749165290	9030	9030	9030	9030	0
72	20241002	194200	1749165290	9030	9030	9030	9030	0
73	20241002	194100	1749165290	9030	9030	9030	9030	0
74	20241002	194000	1749165290	9030	9030	9030	9030	0
75	20241002	193900	1749165290	9030	9030	9030	9030	0
76	20241002	193800	1749165290	9030	9030	9030	9030	0
77	20241002	193700	1749165290	9030	9030	9030	9030	0
78	20241002	193600	1749165290	9030	9030	9030	9030	0
79	20241002	193500	1749165290	9030	9030	9030	9030	0
80	20241002	193400	1749165290	9030	9030	9030	9030	0
81	20241002	193300	1749165290	9030	9030	9030	9030	0
82	20241002	193200	1749165290	9030	9030	9030	9030	0
83	20241002	193100	1749165290	9030	9030	9030	9030	0
84	20241002	193000	1749165290	9030	9030	9030	9030	0
85	20241002	192900	1749165290	9030	9030	9030	9030	0
86	20241002	192800	1749165290	9030	9030	9030	9030	0
87	20241002	192700	1749165290	9030	9030	9030	9030	0
88	20241002	192600	1749165290	9030	9030	9030	9030	0
89	20241002	192500	1749165290	9030	9030	9030	9030	0
90	20241002	192400	1749165290	9030	9030	9030	9030	0
91	20241002	192300	1749165290	9030	9030	9030	9030	0
92	20241002	192200	1749165290	9030	9030	9030	9030	1523
93	20241002	192100	1749165290	9030	9030	9030	9030	0
94	20241002	192000	1749165290	9030	9030	9030	9030	0
95	20241002	191900	1749165290	9030	9030	9030	9030	0
96	20241002	191800	1749165290	9030	9030	9030	9030	0
97	20241002	191700	1749165290	9030	9030	9030	9030	0
98	20241002	191600	1749165290	9030	9030	9030	9030	0
99	20241002	191500	1749165290	9030	9030	9030	9030	0
100	20241002	191400	1749165290	9030	9030	9030	9030	0
101	20241002	191300	1749165290	9030	9030	9030	9030	0
102	20241002	191200	1749165290	9030	9030	9030	9030	0
103	20241002	191100	1749165290	9030	9030	9030	9030	0
104	20241002	191000	1749165290	9030	9030	9030	9030	0
105	20241002	190900	1749165290	9030	9030	9030	9030	0
106	20241002	190800	1749165290	9030	9030	9030	9030	0
107	20241002	190700	1749165290	9030	9030	9030	9030	0
108	20241002	190600	1749165290	9030	9030	9030	9030	0
109	20241002	190500	1749165290	9030	9030	9030	9030	0
110	20241002	190400	1749165290	9030	9030	9030	9030	0
111	20241002	190300	1749165290	9030	9030	9030	9030	0
112	20241002	190200	1749165290	9030	9030	9030	9030	0
113	20241002	190100	1749165290	9030	9030	9030	9030	0
114	20241002	190000	1749165290	9030	9030	9030	9030	0
115	20241002	185900	1749165290	9030	9030	9030	9030	0
116	20241002	185800	1749165290	9030	9030	9030	9030	0
117	20241002	185700	1749165290	9030	9030	9030	9030	0
118	20241002	185600	1749165290	9030	9030	9030	9030	0
119	20241002	185500	1749165290	9030	9030	9030	9030	0
120	20241002	185400	1749165290	9030	9030	9030	9030	0
121	20241002	185300	1749165290	9030	9030	9030	9030	0
122	20241002	185200	1749165290	9030	9030	9030	9030	1523
123	20241002	185100	1749165290	9030	9030	9030	9030	0
124	20241002	185000	1749165290	9030	9030	9030	9030	0
125	20241002	184900	1749165290	9030	9030	9030	9030	0
126	20241002	184800	1749165290	9030	9030	9030	9030	0
127	20241002	184700	1749165290	9030	9030	9030	9030	0
128	20241002	184600	1749165290	9030	9030	9030	9030	0
129	20241002	184500	1749165290	9030	9030	9030	9030	0
130	20241002	184400	1749165290	9030	9030	9030	9030	0
131	20241002	184300	1749165290	9030	9030	9030	9030	0
132	20241002	184200	1749165290	9030	9030	9030	9030	0
133	20241002	184100	1749165290	9030	9030	9030	9030	0
134	20241002	184000	1749165290	9030	9030	9030	9030	0
135	20241002	183900	1749165290	9030	9030	9030	9030	0
136	20241002	183800	1749165290	9030	9030	9030	9030	0
137	20241002	183700	1749165290	9030	9030	9030	9030	0
138	20241002	183600	1749165290	9030	9030	9030	9030	0
139	20241002	183500	1749165290	9030	9030	9030	9030	0
140	20241002	183400	1749165290	9030	9030	9030	9030	0
141	20241002	183300	1749165290	9030	9030	9030	9030	0
142	20241002	183200	1749165290	9030	9030	9030	9030	0
143	20241002	183100	1749165290	9030	9030	9030	9030	0
144	20241002	183000	1749165290	9030	9030	9030	9030	0
145	20241002	182900	1749165290	9030	9030	9030	9030	0
146	20241002	182800	1749165290	9030	9030	9030	9030	0
147	20241002	182700	1749165290	9030	9030	9030	9030	0
148	20241002	182600	1749165290	9030	9030	9030	9030	0
149	20241002	182500	1749165290	9030	9030	9030	9030	0
150	20241002	182400	1749165290	9030	9030	9030	9030	0
151	20241002	182300	1749165290	9030	9030	9030	9030	0
152	20241002	182200	1749165290	9030	9030	9030	9030	1523
153	20241002	182100	1749165290	9030	9030	9030	9030	0
154	20241002	182000	1749165290	9030	9030	9030	9030	0
155	20241002	181900	1749165290	9030	9030	9030	9030	0
156	20241002	181800	1749165290	9030	9030	9030	9030	0
157	20241002	181700	1749165290	9030	9030	9030	9030	0
158	20241002	181600	1749165290	9030	9030	9030	9030	0
159	20241002	181500	1749165290	9030	9030	9030	9030	0
160	20241002	181400	1749165290	9030	9030	9030	9030	0
161	20241002	181300	1749165290	9030	9030	9030	9030	0
162	20241002	181200	1749165290	9030	9030	9030	9030	0
163	20241002	181100	1749165290	9030	9030	9030	9030	0
164	20241002	181000	1749165290	9030	9030	9030	9030	0
165	20241002	180900	1749165290	9030	9030	9030	9030	0
166	20241002	180800	1749165290	9030	9030	9030	9030	0
167	20241002	180700	1749165290	9030	9030	9030	9030	0
168	20241002	180600	1749165290	9030	9030	9030	9030	0
169	20241002	180500	1749165290	9030	9030	9030	9030	0
170	20241002	180400	1749165290	9030	9030	9030	9030	0
171	20241002	180300	1749165290	9030	9030	9030	9030	0
172	20241002	180200	1749165290	9030	9030	9030	9030	0
173	20241002	180100	1749165290	9030	9030	9030	9030	0
174	20241002	180000	1749165290	9030	9030	9030	9030	0
175	20241002	175900	1749165290	9030	9030	9030	9030	0
176	20241002	175800	1749165290	9030	9030	9030	9030	0
177	20241002	175700	1749165290	9030	9030	9030	9030	0
178	20241002	175600	1749165290	9030	9030	9030	9030	0
179	20241002	175500	1749165290	9030	9030	9030	9030	0
180	20241002	175400	1749165290	9030	9030	9030	9030	0
181	20241002	175300	1749165290	9030	9030	9030	9030	0
182	20241002	175200	1749165290	9030	9030	9030	9030	1523
183	20241002	175100	1749165290	9030	9030	9030	9030	0
184	20241002	175000	1749165290	9030	9030	9030	9030	0
185	20241002	174900	1749165290	9030	9030	9030	9030	0
186	20241002	174800	1749165290	9030	9030	9030	9030	0
187	20241002	174700	1749165290	9030	9030	9030	9030	0
188	20241002	174600	1749165290	9030	9030	9030	9030	0
189	20241002	174500	1749165290	9030	9030	9030	9030	0
190	20241002	174400	1749165290	9030	9030	9030	9030	0
191	20241002	174300	1749165290	9030	9030	9030	9030	0
192	20241002	174200	1749165290	9030	9030	9030	9030	0
193	20241002	174100	1749165290	9030	9030	9030	9030	0
194	20241002	174000	1749165290	9030	9030	9030	9030	0
195	20241002	173900	1749165290	9030	9030	9030	9030	0
196	20241002	173800	1749165290	9030	9030	9030	9030	0
197	20241002	173700	1749165290	9030	9030	9030	9030	0
198	20241002	173600	1749165290	9030	9030	9030	9030	0
199	20241002	173500	1749165290	9030	9030	9030	9030	0
200	20241002	173400	1749165290	9030	9030	9030	9030	0
201	20241002	173300	1749165290	9030	9030	9030	9030	0
202	20241002	173200	1749165290	9030	9030	9030	9030	0
203	20241002	173100	1749165290	9030	9030	9030	9030	0
204	20241002	173000	1749165290	9030	9030	9030	9030	0
205	20241002	172900	1749165290	9030	9030	9030	9030	0
206	20241002	172800	1749165290	9030	9030	9030	9030	0
207	20241002	172700	1749165290	9030	9030	9030	9030	0
208	20241002	172600	1749165290	9030	9030	9030	9030	0
209	20241002	172500	1749165290	9030	9030	9030	9030	0
210	20241002	172400	1749165290	9030	9030	9030	9030	0
211	20241002	172300	1749165290	9030	9030	9030	9030	0
212	20241002	172200	1749165290	9030	9030	9030	9030	1523
213	20241002	172100	1749165290	9030	9030	9030	9030	0
214	20241002	172000	1749165290	9030	9030	9030	9030	0
215	20241002	171900	1749165290	9030	9030	9030	9030	0
216	20241002	171800	1749165290	9030	9030	9030	9030	0
217	20241002	171700	1749165290	9030	9030	9030	9030	0
218	20241002	171600	1749165290	9030	9030	9030	9030	0
219	20241002	171500	1749165290	9030	9030	9030	9030	0
220	20241002	171400	1749165290	9030	9030	9030	9030	0
221	20241002	171300	1749165290	9030	9030	9030	9030	0
222	20241002	171200	1749165290	9030	9030	9030	9030	0
223	20241002	171100	1749165290	9030	9030	9030	9030	0
224	20241002	171000	1749165290	9030	9030	9030	9030	0
225	20241002	170900	1749165290	9030	9030	9030	9030	0
226	20241002	170800	1749165290	9030	9030	9030	9030	0
227	20241002	170700	1749165290	9030	9030	9030	9030	0
228	20241002	170600	1749165290	9030	9030	9030	9030	0
229	20241002	170500	1749165290	9030	9030	9030	9030	0
230	20241002	170400	1749165290	9030	9030	9030	9030	0
231	20241002	170300	1749165290	9030	9030	9030	9030	0
232	20241002	170200	1749165290	9030	9030	9030	9030	0
233	20241002	170100	1749165290	9030	9030	9030	9030	0
234	20241002	170000	1749165290	9030	9030	9030	9030	0
235	20241002	165900	1749165290	9030	9030	9030	9030	0
236	20241002	165800	1749165290	9030	9030	9030	9030	0
237	20241002	165700	1749165290	9030	9030	9030	9030	0
238	20241002	165600	1749165290	9030	9030	9030	9030	0
239	20241002	165500	1749165290	9030	9030	9030	9030	0
240	20241002	165400	1749165290	9030	9030	9030	9030	0
241	20241002	165300	1749165290	9030	9030	9030	9030	0
242	20241002	165200	1749165290	9030	9030	9030	9030	1523
243	20241002	165100	1749165290	9030	9030	9030	9030	0
244	20241002	165000	1749165290	9030	9030	9030	9030	0
245	20241002	164900	1749165290	9030	9030	9030	9030	0
246	20241002	164800	1749165290	9030	9030	9030	9030	0
247	20241002	164700	1749165290	9030	9030	9030	9030	0
248	20241002	164600	1749165290	9030	9030	9030	9030	0
249	20241002	164500	1749165290	9030	9030	9030	9030	0
250	20241002	164400	1749165290	9030	9030	9030	9030	0
251	20241002	164300	1749165290	9030	9030	9030	9030	0
252	20241002	164200	1749165290	9030	9030	9030	9030	0
253	20241002	164100	1749165290	9030	9030	9030	9030	0
254	20241002	164000	1749165290	9030	9030	9030	9030	0
255	20241002	163900	1749165290	9030	9030	9030	9030	0
256	20241002	163800	1749165290	9030	9030	9030	9030	0
257	20241002	163700	1749165290	9030	9030	9030	9030	0
258	20241002	163600	1749165290	9030	9030	9030	9030	0
259	20241002	163500	1749165290	9030	9030	9030	9030	0
260	20241002	163400	1749165290	9030	9030	9030	9030	0
261	20241002	163300	1749165290	9030	9030	9030	9030	0
262	20241002	163200	1749165290	9030	9030	9030	9030	0
263	20241002	163100	1749165290	9030	9030	9030	9030	0
264	20241002	163000	1749165290	9030	9030	9030	9030	0
265	20241002	162900	1749165290	9030	9030	9030	9030	0
266	20241002	162800	1749165290	9030	9030	9030	9030	0
267	20241002	162700	1749165290	9030	9030	9030	9030	0
268	20241002	162600	1749165290	9030	9030	9030	9030	0
269	20241002	162500	1749165290	9030	9030	9030	9030	0
270	20241002	162400	1749165290	9030	9030	9030	9030	0
271	20241002	162300	1749165290	9030	9030	9030	9030	0
272	20241002	162200	1749165290	9030	9030	9030	9030	1523
273	20241002	162100	1749165290	9030	9030	9030	9030	0
274	20241002	162000	1749165290	9030	9030	9030	9030	0
275	20241002	161900	1749165290	9030	9030	9030	9030	0
276	20241002	161800	1749165290	9030	9030	9030	9030	0
277	20241002	161700	1749165290	9030	9030	9030	9030	0
278	20241002	161600	1749165290	9030	9030	9030	9030	0
279	20241002	161500	1749165290	9030	9030	9030	9030	0
280	20241002	161400	1749165290	9030	9030	9030	9030	0
281	20241002	161300	1749165290	9030	9030	9030	9030	0
282	20241002	161200	1749165290	9030	9030	9030	9030	0
283	20241002	161100	1749165290	9030	9030	9030	9030	0
284	20241002	161000	1749165290	9030	9030	9030	9030	0
285	20241002	160900	1749165290	9030	9030	9030	9030	0
286	20241002	160800	1749165290	9030	9030	9030	9030	0
287	20241002	160700	1749165290	9030	9030	9030	9030	0
288	20241002	160600	1749165290	9030	9030	9030	9030	0
289	20241002	160500	1749165290	9030	9030	9030	9030	0
290	20241002	160400	1749165290	9030	9030	9030	9030	0
291	20241002	160300	1749165290	9030	9030	9030	9030	0
292	20241002	160200	1749165290	9030	9030	9030	9030	0
293	20241002	160100	1749165290	9030	9030	9030	9030	0
294	20241002	160000	1749165290	9030	9030	9030	9030	0
295	20241002	155900	1749165290	9030	9030	9030	9030	0
296	20241002	155800	1749165290	9030	9030	9030	9030	0
297	20241002	155700	1749165290	9030	9030	9030	9030	0
298	20241002	155600	1749165290	9030	9030	9030	9030	0
299	20241002	155500	1749165290	9030	9030	9030	9030	0
300	20241002	155400	1749165290	9030	9030	9030	9030	0
301	20241002	155300	1749165290	9030	9030	9030	9030	0
302	20241002	155200	1749165290	9030	9030	9030	9030	1523
303	20241002	155100	1749165290	9030	9030	9030	9030	0
304	20241002	155000	1749165290	9030	9030	9030	9030	0
305	20241002	154900	1749165290	9030	9030	9030	9030	0
306	20241002	154800	1749165290	9030	9030	9030	9030	0
307	20241002	154700	1749165290	9030	9030	9030	9030	0
308	20241002	154600	1749165290	9030	9030	9030	9030	0
309	20241002	154500	1749165290	9030	9030	9030	9030	0
310	20241002	154400	1749165290	9030	9030	9030	9030	0
311	20241002	154300	1749165290	9030	9030	9030	9030	0
312	20241002	154200	1749165290	9030	9030	9030	9030	0
313	20241002	154100	1749165290	9030	9030	9030	9030	0
314	20241002	154000	1749165290	9030	9030	9030	9030	0
315	20241002	153900	1749165290	9030	9030	9030	9030	0
316	20241002	153800	1749165290	9030	9030	9030	9030	0
317	20241002	153700	1749165290	9030	9030	9030	9030	0
318	20241002	153600	1749165290	9030	9030	9030	9030	0
319	20241002	153500	1749165290	9030	9030	9030	9030	0
320	20241002	153400	1749165290	9030	9030	9030	9030	0
321	20241002	153300	1749165290	9030	9030	9030	9030	0
322	20241002	153200	1749165290	9030	9030	9030	9030	0
323	20241002	153100	1749165290	9030	9030	9030	9030	0
324	20241002	153000	1749165290	9030	9030	9030	9030	1523
325	20241002	152900	1735412600	9040	9040	9040	9040	0
326	20241002	152800	1735412600	9040	9040	9040	9040	0
327	20241002	152700	1735412600	9040	9040	9040	9040	0
328	20241002	152600	1735412600	9040	9040	9040	9040	0
329	20241002	152500	1735412600	9040	9040	9040	9040	0
330	20241002	152400	1735412600	9040	9040	9040	9040	0
331	20241002	152300	1735412600	9040	9040	9040	9040	0
332	20241002	152200	1735412600	9040	9040	9040	9040	0
333	20241002	152100	1735412600	9040	9040	9040	9040	0
334	20241002	152000	1735412600	9040	9040	9040	9040	0
335	20241002	151900	1735412600	9040	9030	9050	9010	1038
336	20241002	151800	1726046580	9040	9020	9040	9020	117
337	20241002	151700	1724990160	9030	9030	9040	9010	3532
338	20241002	151600	1693126110	9000	9040	9040	9000	81
339	20241002	151500	1692395030	9050	9080	9080	9020	721
340	20241002	151400	1685875630	9050	9030	9080	9020	3589
341	20241002	151300	1653389810	9030	9020	9030	9020	603
342	20241002	151200	1647946510	9000	9020	9030	9000	737
343	20241002	151100	1641310910	9000	9020	9020	9000	2916
344	20241002	151000	1615049670	9030	9030	9030	9020	137
345	20241002	150900	1613813240	9030	9040	9040	9030	2
346	20241002	150800	1613795170	9040	9020	9040	9000	2172
347	20241002	150700	1594228540	9010	9050	9050	9010	2092
348	20241002	150600	1575328850	9070	9070	9070	9050	58
349	20241002	150500	1574802820	9050	9050	9060	9030	263
350	20241002	150400	1572423670	9040	9030	9050	9030	2054
351	20241002	150300	1553875850	9030	9050	9050	9030	917
352	20241002	150200	1545581620	9050	9060	9060	9040	12
353	20241002	150100	1545473010	9040	9040	9060	9010	3550
354	20241002	150000	1513424060	9040	9050	9060	9020	306
355	20241002	145900	1510654730	9080	9050	9080	9040	763
356	20241002	145800	1503756630	9050	9040	9060	9010	4440
357	20241002	145700	1463695520	9040	9050	9050	9040	764
358	20241002	145600	1456787110	9060	9080	9080	9050	838
359	20241002	145500	1449197360	9090	9050	9090	9050	333
360	20241002	145400	1446180650	9050	9060	9060	9050	327
361	20241002	145300	1443219370	9070	9080	9080	9070	897
362	20241002	145200	1435083380	9080	9070	9080	9070	68
363	20241002	145100	1434466440	9070	9070	9070	9070	54
364	20241002	145000	1433976660	9080	9090	9090	9080	43
365	20241002	144900	1433585810	9080	9070	9080	9070	626
366	20241002	144800	1427903210	9070	9070	9080	9060	80
367	20241002	144700	1427177770	9070	9070	9070	9070	175
368	20241002	144600	1425590520	9070	9080	9080	9070	68
369	20241002	144500	1424973750	9070	9060	9070	9060	114
370	20241002	144400	1423939810	9060	9070	9070	9050	215
371	20241002	144300	1421991820	9070	9070	9070	9060	129
372	20241002	144200	1420822950	9070	9060	9070	9060	1055
373	20241002	144100	1411264100	9080	9070	9080	9060	289
374	20241002	144000	1408643110	9060	9090	9110	9060	268
375	20241002	143900	1406212100	9100	9040	9120	9040	2636
376	20241002	143800	1382281330	9070	9070	9070	8990	6393
377	20241002	143700	1324643860	9030	9070	9070	9030	521
378	20241002	143600	1319933510	9090	9040	9090	9040	2797
379	20241002	143500	1294573570	9040	9040	9050	9000	4751
380	20241002	143400	1251702960	9020	9060	9060	9000	11322
381	20241002	143300	1149581370	9050	9070	9070	9050	320
382	20241002	143200	1146681380	9080	9100	9100	9080	398
383	20241002	143100	1143064530	9120	9080	9120	9080	2346
384	20241002	143000	1121715450	9080	9100	9100	9050	4972
385	20241002	142900	1076658410	9080	9080	9090	9060	1437
386	20241002	142800	1063602150	9090	9120	9120	9060	5959
387	20241002	142700	1009456870	9120	9130	9130	9120	607
388	20241002	142600	1003920930	9130	9130	9130	9120	56
389	20241002	142500	1003409900	9130	9130	9130	9120	432
390	20241002	142400	999466990	9130	9140	9140	9130	109
391	20241002	142300	998471660	9140	9140	9140	9140	2914
392	20241002	142200	971837700	9150	9150	9160	9150	151
393	20241002	142100	970455930	9150	9160	9160	9150	572
394	20241002	142000	965221920	9160	9140	9160	9140	611
395	20241002	141900	959627160	9140	9150	9150	9140	542
396	20241002	141800	954672410	9150	9180	9180	9150	7056
397	20241002	141700	890065520	9170	9180	9180	9170	107
398	20241002	141600	889084190	9180	9170	9180	9170	88
399	20241002	141500	888276610	9180	9170	9180	9170	36
400	20241002	141400	887946380	9170	9170	9180	9170	636
401	20241002	141300	882109130	9170	9170	9170	9160	479
402	20241002	141200	877719720	9180	9190	9190	9180	36
403	20241002	141100	877389230	9190	9180	9190	9180	530
404	20241002	141000	872518870	9170	9190	9190	9170	87
405	20241002	140900	871720170	9180	9200	9200	9180	57
406	20241002	140800	871196560	9210	9180	9210	9180	49
407	20241002	140700	870745920	9180	9170	9180	9170	99
408	20241002	140600	869838030	9170	9180	9190	9170	101
409	20241002	140500	868910290	9180	9170	9180	9170	121
410	20241002	140400	867800620	9170	9170	9170	9170	25
411	20241002	140300	867571370	9170	9180	9180	9170	85
412	20241002	140200	866791750	9180	9180	9180	9180	33
413	20241002	140100	866488810	9180	9180	9180	9170	68
414	20241002	140000	865864820	9180	9170	9180	9170	125
415	20241002	135900	864718260	9170	9180	9180	9170	46
416	20241002	135800	864296230	9180	9170	9180	9170	43
417	20241002	135700	863901740	9170	9170	9170	9170	25
418	20241002	135600	863672490	9170	9180	9180	9170	292
419	20241002	135500	860992700	9200	9180	9200	9180	70
420	20241002	135400	860349430	9190	9180	9190	9180	43
421	20241002	135300	859954510	9180	9180	9180	9180	68
422	20241002	135200	859330270	9200	9190	9200	9190	47
423	20241002	135100	858898060	9190	9180	9190	9180	512
424	20241002	135000	854197700	9170	9170	9170	9170	25
425	20241002	134900	853968450	9170	9180	9180	9170	65
426	20241002	134800	853372000	9170	9170	9170	9170	100
427	20241002	134700	852455000	9170	9170	9170	9170	50
428	20241002	134600	851996500	9170	9170	9170	9170	68
429	20241002	134500	851372940	9170	9170	9180	9170	243
430	20241002	134400	849144370	9180	9170	9180	9170	327
431	20241002	134300	846145690	9170	9170	9170	9170	400
432	20241002	134200	842477690	9170	9180	9180	9170	332
433	20241002	134100	839433150	9180	9180	9180	9180	26
434	20241002	134000	839194470	9180	9190	9190	9180	1990
435	20241002	133900	820910590	9190	9190	9200	9190	148
436	20241002	133800	819550270	9200	9200	9200	9200	29
437	20241002	133700	819283470	9200	9200	9200	9200	36
438	20241002	133600	818952270	9200	9200	9200	9200	28
439	20241002	133500	818694670	9200	9200	9200	9200	46
440	20241002	133400	818271470	9200	9210	9210	9200	1694
441	20241002	133300	802685450	9210	9210	9220	9210	110
442	20241002	133200	801672220	9220	9230	9240	9220	1512
443	20241002	133100	787729390	9230	9230	9230	9220	87
444	20241002	133000	786926390	9230	9230	9230	9230	132
445	20241002	132900	785708030	9230	9230	9230	9230	118
446	20241002	132800	784618890	9230	9240	9240	9230	112
447	20241002	132700	783584790	9240	9250	9250	9240	118
448	20241002	132600	782494380	9250	9250	9250	9250	39
449	20241002	132500	782133630	9250	9240	9250	9240	15
450	20241002	132400	781994910	9240	9240	9240	9240	68
451	20241002	132300	781366590	9240	9260	9260	9240	202
452	20241002	132200	779498080	9260	9260	9260	9250	232
453	20241002	132100	777350490	9260	9270	9270	9260	82
454	20241002	132000	776591020	9270	9270	9270	9270	47
455	20241002	131900	776155330	9270	9270	9270	9270	43
456	20241002	131800	775756720	9270	9270	9270	9270	5
457	20241002	131700	775710370	9260	9270	9270	9260	383
458	20241002	131600	772160640	9280	9270	9280	9270	99
459	20241002	131500	771242460	9280	9260	9280	9260	1280
460	20241002	131400	759381290	9260	9250	9260	9250	217
461	20241002	131300	757372690	9260	9240	9260	9240	59
462	20241002	131200	756826630	9240	9240	9240	9240	30
463	20241002	131100	756549430	9240	9240	9240	9240	29
464	20241002	131000	756281470	9230	9230	9230	9230	0
465	20241002	130900	756281470	9230	9240	9240	9230	114
466	20241002	130800	755229030	9240	9240	9240	9240	29
467	20241002	130700	754961070	9240	9230	9240	9230	252
468	20241002	130600	752633270	9240	9240	9240	9240	30
469	20241002	130500	752356070	9240	9240	9240	9240	43
470	20241002	130400	751958750	9240	9240	9240	9240	25
471	20241002	130300	751727750	9240	9250	9250	9240	58
472	20241002	130200	751191650	9250	9250	9250	9250	44
473	20241002	130100	750784650	9240	9240	9240	9240	177
474	20241002	130000	749149170	9230	9230	9240	9230	160
475	20241002	125900	747672350	9240	9240	9240	9240	35
476	20241002	125800	747348950	9240	9230	9240	9230	168
477	20241002	125700	745798220	9220	9220	9220	9220	50
478	20241002	125600	745337220	9220	9230	9230	9220	84
479	20241002	125500	744562580	9230	9230	9230	9230	20
480	20241002	125400	744377980	9220	9220	9220	9220	300
481	20241002	125300	741611980	9230	9210	9230	9210	243
482	20241002	125200	739372770	9210	9210	9210	9210	445
483	20241002	125100	735274320	9210	9210	9220	9210	255
484	20241002	125000	732925680	9210	9210	9210	9210	0
485	20241002	124900	732925680	9210	9220	9220	9210	80
486	20241002	124800	732188750	9220	9220	9220	9220	143
487	20241002	124700	730870290	9220	9220	9220	9220	0
488	20241002	124600	730870290	9220	9220	9230	9210	675
489	20241002	124500	724652450	9220	9220	9220	9220	40
490	20241002	124400	724283650	9220	9220	9220	9220	154
491	20241002	124300	722863770	9230	9230	9230	9230	26
492	20241002	124200	722623790	9230	9230	9230	9230	37
493	20241002	124100	722282280	9230	9230	9230	9230	19
494	20241002	124000	722106910	9220	9220	9220	9220	60
495	20241002	123900	721553710	9220	9230	9230	9220	194
496	20241002	123800	719763210	9240	9250	9250	9240	42
497	20241002	123700	719374870	9250	9250	9250	9250	25
498	20241002	123600	719143620	9250	9230	9250	9230	508
499	20241002	123500	714450060	9230	9240	9240	9230	88
500	20241002	123400	713637720	9240	9240	9240	9240	36
501	20241002	123300	713305080	9240	9240	9250	9240	113
502	20241002	123200	712260760	9230	9230	9230	9230	21
503	20241002	123100	712066930	9230	9240	9250	9230	90
504	20241002	123000	711235600	9240	9240	9240	9240	31
505	20241002	122900	710949160	9240	9230	9240	9230	11
506	20241002	122800	710847530	9230	9250	9250	9230	177
507	20241002	122700	709212760	9250	9240	9250	9240	28
508	20241002	122600	708953780	9240	9240	9240	9240	83
509	20241002	122500	708186860	9240	9230	9240	9230	34
510	20241002	122400	707872790	9230	9240	9240	9230	89
511	20241002	122300	707051020	9250	9240	9250	9240	528
512	20241002	122200	702170330	9240	9240	9240	9230	235
513	20241002	122100	700000930	9240	9220	9240	9220	579
514	20241002	122000	694658420	9220	9220	9220	9220	30
515	20241002	121900	694381820	9220	9210	9220	9200	63
516	20241002	121800	693801590	9200	9200	9200	9200	0
517	20241002	121700	693801590	9200	9220	9220	9200	569
518	20241002	121600	688562560	9220	9220	9220	9210	31
519	20241002	121500	688276880	9220	9220	9220	9220	28
520	20241002	121400	688018720	9220	9210	9220	9210	72
521	20241002	121300	687355550	9220	9210	9220	9210	61
522	20241002	121200	686793200	9210	9210	9210	9210	20
523	20241002	121100	686609000	9210	9210	9210	9210	46
524	20241002	121000	686185340	9210	9220	9220	9210	87
525	20241002	120900	685383560	9220	9220	9220	9220	63
526	20241002	120800	684802700	9210	9210	9210	9210	3
527	20241002	120700	684775070	9200	9200	9200	9200	68
528	20241002	120600	684149470	9220	9220	9220	9220	28
529	20241002	120500	683891310	9220	9210	9220	9210	450
530	20241002	120400	679744630	9210	9210	9210	9210	31
531	20241002	120300	679459120	9210	9210	9210	9210	131
532	20241002	120200	678252610	9210	9210	9210	9210	135
533	20241002	120100	677009260	9210	9210	9210	9210	32
534	20241002	120000	676714540	9210	9210	9220	9210	599
535	20241002	115900	671197510	9220	9220	9220	9220	39
536	20241002	115800	670837930	9210	9220	9220	9210	43
537	20241002	115700	670441770	9210	9200	9210	9200	221
538	20241002	115600	668406470	9200	9200	9200	9200	67
539	20241002	115500	667790070	9190	9200	9200	9190	183
540	20241002	115400	666107330	9180	9200	9200	9180	524
541	20241002	115300	661294160	9190	9200	9200	9190	38
542	20241002	115200	660944610	9210	9210	9210	9210	35
543	20241002	115100	660622260	9210	9210	9210	9200	30
544	20241002	115000	660345970	9200	9190	9200	9190	1333
545	20241002	114900	648086280	9180	9190	9190	9180	238
546	20241002	114800	645899940	9190	9200	9200	9190	41
547	20241002	114700	645522920	9200	9200	9200	9200	50
548	20241002	114600	645062920	9190	9190	9190	9190	32
549	20241002	114500	644768840	9180	9190	9190	9180	246
550	20241002	114400	642508780	9190	9190	9190	9190	29
551	20241002	114300	642242270	9190	9190	9190	9190	44
552	20241002	114200	641837910	9190	9190	9190	9190	214
553	20241002	114100	639871250	9180	9190	9190	9180	1500
554	20241002	114000	626098350	9190	9190	9190	9190	6
555	20241002	113900	626043210	9190	9200	9200	9190	344
556	20241002	113800	622879330	9200	9210	9210	9200	94
557	20241002	113700	622014270	9210	9210	9210	9210	102
558	20241002	113600	621074850	9210	9220	9220	9210	1000
559	20241002	113500	611864080	9220	9230	9230	9220	79
560	20241002	113400	611135590	9230	9230	9230	9230	46
561	20241002	113300	610711010	9220	9220	9220	9220	17
562	20241002	113200	610554270	9220	9220	9220	9220	51
563	20241002	113100	610084050	9210	9220	9220	9210	1177
564	20241002	113000	599242110	9200	9200	9200	9200	0
565	20241002	112900	599242110	9200	9200	9200	9200	100
566	20241002	112800	598322110	9200	9220	9220	9200	2070
567	20241002	112700	579277410	9200	9210	9210	9200	67
568	20241002	112600	578660420	9210	9220	9220	9210	46
569	20241002	112500	578236550	9220	9220	9220	9220	15
570	20241002	112400	578098250	9210	9220	9220	9210	85
571	20241002	112300	577315220	9220	9220	9220	9220	51
572	20241002	112200	576845000	9210	9200	9210	9200	170
573	20241002	112100	575279420	9210	9200	9210	9200	102
574	20241002	112000	574340880	9210	9210	9210	9210	29
575	20241002	111900	574073790	9200	9200	9200	9200	0
576	20241002	111800	574073790	9200	9210	9210	9200	219
577	20241002	111700	572058690	9210	9220	9220	9210	580
578	20241002	111600	566711200	9220	9220	9220	9220	116
579	20241002	111500	565641680	9230	9230	9230	9230	27
580	20241002	111400	565392470	9230	9240	9240	9230	42
581	20241002	111300	565004640	9240	9250	9250	9230	2577
582	20241002	111200	541193270	9250	9260	9260	9250	42
583	20241002	111100	540804630	9260	9240	9260	9240	85
584	20241002	111000	540018440	9250	9240	9250	9240	547
585	20241002	110900	534963790	9240	9240	9240	9240	33
586	20241002	110800	534658870	9240	9240	9240	9240	33
587	20241002	110700	534353950	9240	9240	9240	9240	44
588	20241002	110600	533947390	9240	9230	9240	9230	43
589	20241002	110500	533550400	9220	9230	9230	9220	140
590	20241002	110400	532259380	9230	9210	9230	9210	71
591	20241002	110300	531605190	9210	9220	9220	9210	59
592	20241002	110200	531061690	9210	9210	9210	9210	16
593	20241002	110100	530914330	9210	9200	9210	9190	558
594	20241002	110000	525780790	9200	9200	9200	9200	108
595	20241002	105900	524787190	9210	9200	9210	9200	105
596	20241002	105800	523821090	9200	9180	9200	9180	1700
597	20241002	105700	508214730	9180	9170	9180	9170	172
598	20241002	105600	506635970	9170	9180	9180	9170	83
599	20241002	105500	505874710	9180	9190	9190	9180	1285
600	20241002	105400	494071260	9200	9200	9200	9200	447
601	20241002	105300	489958860	9200	9200	9200	9200	9
602	20241002	105200	489876060	9210	9230	9230	9210	283
603	20241002	105100	487269110	9230	9230	9230	9230	34
604	20241002	105000	486955290	9230	9210	9230	9210	194
605	20241002	104900	485168530	9210	9210	9210	9210	74
606	20241002	104800	484486990	9210	9210	9210	9210	97
607	20241002	104700	483593620	9210	9210	9210	9210	28
608	20241002	104600	483335740	9210	9210	9210	9210	32
609	20241002	104500	483041020	9210	9220	9220	9210	131
610	20241002	104400	481834150	9230	9230	9230	9230	41
611	20241002	104300	481455720	9230	9230	9230	9230	34
612	20241002	104200	481141900	9230	9230	9240	9220	528
613	20241002	104100	476273550	9230	9240	9260	9230	118
614	20241002	104000	475183060	9230	9230	9230	9230	18
615	20241002	103900	475016920	9230	9230	9230	9230	33
616	20241002	103800	474712330	9230	9250	9250	9230	426
617	20241002	103700	470778340	9250	9230	9250	9230	3
618	20241002	103600	470750630	9240	9250	9250	9240	150
619	20241002	103500	469364490	9250	9240	9250	9240	285
620	20241002	103400	466731080	9240	9250	9260	9240	341
621	20241002	103300	463578070	9240	9250	9250	9240	130
622	20241002	103200	462376570	9250	9250	9250	9250	32
623	20241002	103100	462080570	9250	9260	9260	9250	47
624	20241002	103000	461645710	9260	9250	9260	9250	37
625	20241002	102900	461303100	9250	9240	9250	9240	40
626	20241002	102800	460933120	9250	9250	9250	9250	1079
627	20241002	102700	450952370	9240	9250	9250	9240	56
628	20241002	102600	450434600	9250	9240	9250	9240	39
629	20241002	102500	450073900	9240	9230	9240	9230	280
630	20241002	102400	447488930	9220	9230	9230	9220	135
631	20241002	102300	446243940	9220	9220	9220	9220	139
632	20241002	102200	444962360	9220	9220	9220	9220	10
633	20241002	102100	444870160	9210	9210	9210	9200	123
634	20241002	102000	443738010	9210	9210	9210	9210	10
635	20241002	101900	443645910	9210	9210	9220	9200	201
636	20241002	101800	441794250	9220	9220	9220	9220	42
637	20241002	101700	441407010	9220	9230	9230	9210	145
638	20241002	101600	440070620	9220	9210	9230	9210	91
639	20241002	101500	439232480	9200	9200	9200	9200	117
640	20241002	101400	438156080	9200	9210	9210	9200	457
641	20241002	101300	433951620	9200	9190	9200	9180	522
642	20241002	101200	429154250	9190	9200	9200	9190	84
643	20241002	101100	428381510	9200	9200	9200	9200	16
644	20241002	101000	428234310	9190	9210	9210	9190	150
645	20241002	100900	426855660	9210	9200	9210	9190	495
646	20241002	100800	422303350	9210	9220	9230	9210	282
647	20241002	100700	419704150	9220	9230	9230	9220	156
648	20241002	100600	418265390	9240	9240	9240	9240	76
649	20241002	100500	417563150	9240	9250	9250	9240	32
650	20241002	100400	417267290	9250	9240	9250	9230	163
651	20241002	100300	415760980	9220	9220	9220	9200	222
652	20241002	100200	413715920	9210	9210	9210	9210	121
653	20241002	100100	412601510	9200	9210	9210	9200	62
654	20241002	100000	412030950	9220	9220	9220	9220	32
655	20241002	095900	411735910	9230	9210	9230	9200	48
656	20241002	095800	411293610	9210	9200	9210	9200	46
657	20241002	095700	410869960	9210	9180	9210	9180	281
658	20241002	095600	408287750	9190	9190	9200	9170	1356
659	20241002	095500	395849440	9190	9200	9200	9190	81
660	20241002	095400	395104930	9200	9190	9200	9190	82
661	20241002	095300	394350860	9190	9210	9210	9190	50
662	20241002	095200	393890910	9230	9210	9230	9210	526
663	20241002	095100	389041110	9220	9200	9230	9190	1317
664	20241002	095000	376926330	9200	9210	9210	9200	111
665	20241002	094900	375904920	9210	9220	9220	9210	111
666	20241002	094800	374882160	9230	9230	9230	9230	35
667	20241002	094700	374559110	9230	9230	9240	9230	190
668	20241002	094600	372805390	9240	9220	9240	9210	187
669	20241002	094500	371080220	9220	9200	9260	9200	472
670	20241002	094400	366732170	9200	9170	9200	9170	165
671	20241002	094300	365216890	9180	9180	9180	9170	281
672	20241002	094200	362639020	9190	9190	9260	9190	1205
673	20241002	094100	351503120	9190	9180	9190	9180	152
674	20241002	094000	350107230	9160	9160	9160	9160	480
675	20241002	093900	345710430	9160	9180	9180	9160	3124
676	20241002	093800	317046160	9190	9170	9190	9170	627
677	20241002	093700	311291820	9170	9200	9200	9160	276
678	20241002	093600	308760170	9200	9180	9220	9180	1110
679	20241002	093500	298556230	9190	9170	9190	9170	195
680	20241002	093400	296766620	9190	9170	9190	9170	502
681	20241002	093300	292162280	9170	9170	9170	9170	207
682	20241002	093200	290264090	9170	9190	9200	9170	391
683	20241002	093100	286673220	9200	9190	9200	9190	103
684	20241002	093000	285726380	9190	9180	9190	9180	1966
685	20241002	092900	267678330	9180	9190	9190	9180	202
686	20241002	092800	265823690	9200	9250	9250	9200	940
687	20241002	092700	257170730	9240	9240	9250	9240	60
688	20241002	092600	256616170	9250	9240	9250	9230	280
689	20241002	092500	254030860	9240	9230	9240	9230	2
690	20241002	092400	254012390	9220	9240	9240	9210	662
691	20241002	092300	247906910	9250	9260	9260	9250	86
692	20241002	092200	247111140	9290	9260	9290	9260	31
693	20241002	092100	246823320	9280	9290	9290	9280	32
694	20241002	092000	246526220	9300	9250	9300	9250	1222
695	20241002	091900	235191340	9250	9280	9280	9250	507
696	20241002	091800	230500410	9290	9290	9290	9290	25
697	20241002	091700	230268160	9290	9290	9290	9290	101
698	20241002	091600	229329870	9290	9290	9290	9280	221
699	20241002	091500	227277660	9290	9300	9320	9270	965
700	20241002	091400	218307890	9320	9290	9320	9290	2094
701	20241002	091300	198834030	9290	9270	9290	9270	176
702	20241002	091200	197199090	9270	9200	9270	9200	1368
703	20241002	091100	184561070	9200	9200	9230	9200	353
704	20241002	091000	181313390	9200	9200	9200	9200	441
705	20241002	090900	177256190	9230	9210	9230	9200	259
706	20241002	090800	174869870	9230	9260	9260	9220	500
707	20241002	090700	170247850	9270	9260	9270	9250	223
708	20241002	090600	168183430	9260	9230	9260	9230	2179
709	20241002	090500	148053270	9240	9240	9240	9200	284
710	20241002	090400	145439320	9240	9230	9240	9200	56
711	20241002	090300	144922550	9230	9210	9230	9200	1349
712	20241002	090200	132508700	9230	9170	9230	9150	1635
713	20241002	090100	117497220	9170	9030	9230	9030	5278
714	20241002	090000	69086940	9090	9120	9200	9000	7606