KissMeData/095500/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	201800	3667596630	12420	12420	12420	12420	6450
3	20241008	201700	3667596630	12420	12420	12420	12420	0
4	20241008	201600	3667596630	12420	12420	12420	12420	0
5	20241008	201500	3667596630	12420	12420	12420	12420	0
6	20241008	201400	3667596630	12420	12420	12420	12420	0
7	20241008	201300	3667596630	12420	12420	12420	12420	0
8	20241008	201200	3667596630	12420	12420	12420	12420	0
9	20241008	201100	3667596630	12420	12420	12420	12420	0
10	20241008	201000	3667596630	12420	12420	12420	12420	0
11	20241008	200900	3667596630	12420	12420	12420	12420	0
12	20241008	200800	3667596630	12420	12420	12420	12420	0
13	20241008	200700	3667596630	12420	12420	12420	12420	0
14	20241008	200600	3667596630	12420	12420	12420	12420	0
15	20241008	200500	3667596630	12420	12420	12420	12420	0
16	20241008	200400	3667596630	12420	12420	12420	12420	0
17	20241008	200300	3667596630	12420	12420	12420	12420	0
18	20241008	200200	3667596630	12420	12420	12420	12420	0
19	20241008	200100	3667596630	12420	12420	12420	12420	0
20	20241008	200000	3667596630	12420	12420	12420	12420	0
21	20241008	195900	3667596630	12420	12420	12420	12420	0
22	20241008	195800	3667596630	12420	12420	12420	12420	0
23	20241008	195700	3667596630	12420	12420	12420	12420	0
24	20241008	195600	3667596630	12420	12420	12420	12420	0
25	20241008	195500	3667596630	12420	12420	12420	12420	0
26	20241008	195400	3667596630	12420	12420	12420	12420	0
27	20241008	195300	3667596630	12420	12420	12420	12420	0
28	20241008	195200	3667596630	12420	12420	12420	12420	0
29	20241008	195100	3667596630	12420	12420	12420	12420	0
30	20241008	195000	3667596630	12420	12420	12420	12420	0
31	20241008	194900	3667596630	12420	12420	12420	12420	0
32	20241008	194800	3667596630	12420	12420	12420	12420	6450
33	20241008	194700	3667596630	12420	12420	12420	12420	0
34	20241008	194600	3667596630	12420	12420	12420	12420	0
35	20241008	194500	3667596630	12420	12420	12420	12420	0
36	20241008	194400	3667596630	12420	12420	12420	12420	0
37	20241008	194300	3667596630	12420	12420	12420	12420	0
38	20241008	194200	3667596630	12420	12420	12420	12420	0
39	20241008	194100	3667596630	12420	12420	12420	12420	0
40	20241008	194000	3667596630	12420	12420	12420	12420	0
41	20241008	193900	3667596630	12420	12420	12420	12420	0
42	20241008	193800	3667596630	12420	12420	12420	12420	0
43	20241008	193700	3667596630	12420	12420	12420	12420	0
44	20241008	193600	3667596630	12420	12420	12420	12420	0
45	20241008	193500	3667596630	12420	12420	12420	12420	0
46	20241008	193400	3667596630	12420	12420	12420	12420	0
47	20241008	193300	3667596630	12420	12420	12420	12420	0
48	20241008	193200	3667596630	12420	12420	12420	12420	0
49	20241008	193100	3667596630	12420	12420	12420	12420	0
50	20241008	193000	3667596630	12420	12420	12420	12420	0
51	20241008	192900	3667596630	12420	12420	12420	12420	0
52	20241008	192800	3667596630	12420	12420	12420	12420	0
53	20241008	192700	3667596630	12420	12420	12420	12420	0
54	20241008	192600	3667596630	12420	12420	12420	12420	0
55	20241008	192500	3667596630	12420	12420	12420	12420	0
56	20241008	192400	3667596630	12420	12420	12420	12420	0
57	20241008	192300	3667596630	12420	12420	12420	12420	0
58	20241008	192200	3667596630	12420	12420	12420	12420	0
59	20241008	192100	3667596630	12420	12420	12420	12420	0
60	20241008	192000	3667596630	12420	12420	12420	12420	0
61	20241008	191900	3667596630	12420	12420	12420	12420	0
62	20241008	191800	3667596630	12420	12420	12420	12420	6450
63	20241008	191700	3667596630	12420	12420	12420	12420	0
64	20241008	191600	3667596630	12420	12420	12420	12420	0
65	20241008	191500	3667596630	12420	12420	12420	12420	0
66	20241008	191400	3667596630	12420	12420	12420	12420	0
67	20241008	191300	3667596630	12420	12420	12420	12420	0
68	20241008	191200	3667596630	12420	12420	12420	12420	0
69	20241008	191100	3667596630	12420	12420	12420	12420	0
70	20241008	191000	3667596630	12420	12420	12420	12420	0
71	20241008	190900	3667596630	12420	12420	12420	12420	0
72	20241008	190800	3667596630	12420	12420	12420	12420	0
73	20241008	190700	3667596630	12420	12420	12420	12420	0
74	20241008	190600	3667596630	12420	12420	12420	12420	0
75	20241008	190500	3667596630	12420	12420	12420	12420	0
76	20241008	190400	3667596630	12420	12420	12420	12420	0
77	20241008	190300	3667596630	12420	12420	12420	12420	0
78	20241008	190200	3667596630	12420	12420	12420	12420	0
79	20241008	190100	3667596630	12420	12420	12420	12420	0
80	20241008	190000	3667596630	12420	12420	12420	12420	0
81	20241008	185900	3667596630	12420	12420	12420	12420	0
82	20241008	185800	3667596630	12420	12420	12420	12420	0
83	20241008	185700	3667596630	12420	12420	12420	12420	0
84	20241008	185600	3667596630	12420	12420	12420	12420	0
85	20241008	185500	3667596630	12420	12420	12420	12420	0
86	20241008	185400	3667596630	12420	12420	12420	12420	0
87	20241008	185300	3667596630	12420	12420	12420	12420	0
88	20241008	185200	3667596630	12420	12420	12420	12420	0
89	20241008	185100	3667596630	12420	12420	12420	12420	0
90	20241008	185000	3667596630	12420	12420	12420	12420	0
91	20241008	184900	3667596630	12420	12420	12420	12420	0
92	20241008	184800	3667596630	12420	12420	12420	12420	6450
93	20241008	184700	3667596630	12420	12420	12420	12420	0
94	20241008	184600	3667596630	12420	12420	12420	12420	0
95	20241008	184500	3667596630	12420	12420	12420	12420	0
96	20241008	184400	3667596630	12420	12420	12420	12420	0
97	20241008	184300	3667596630	12420	12420	12420	12420	0
98	20241008	184200	3667596630	12420	12420	12420	12420	0
99	20241008	184100	3667596630	12420	12420	12420	12420	0
100	20241008	184000	3667596630	12420	12420	12420	12420	0
101	20241008	183900	3667596630	12420	12420	12420	12420	0
102	20241008	183800	3667596630	12420	12420	12420	12420	0
103	20241008	183700	3667596630	12420	12420	12420	12420	0
104	20241008	183600	3667596630	12420	12420	12420	12420	0
105	20241008	183500	3667596630	12420	12420	12420	12420	0
106	20241008	183400	3667596630	12420	12420	12420	12420	0
107	20241008	183300	3667596630	12420	12420	12420	12420	0
108	20241008	183200	3667596630	12420	12420	12420	12420	0
109	20241008	183100	3667596630	12420	12420	12420	12420	0
110	20241008	183000	3667596630	12420	12420	12420	12420	0
111	20241008	182900	3667596630	12420	12420	12420	12420	0
112	20241008	182800	3667596630	12420	12420	12420	12420	0
113	20241008	182700	3667596630	12420	12420	12420	12420	0
114	20241008	182600	3667596630	12420	12420	12420	12420	0
115	20241008	182500	3667596630	12420	12420	12420	12420	0
116	20241008	182400	3667596630	12420	12420	12420	12420	0
117	20241008	182300	3667596630	12420	12420	12420	12420	0
118	20241008	182200	3667596630	12420	12420	12420	12420	0
119	20241008	182100	3667596630	12420	12420	12420	12420	0
120	20241008	182000	3667596630	12420	12420	12420	12420	0
121	20241008	181900	3667596630	12420	12420	12420	12420	0
122	20241008	181800	3667596630	12420	12420	12420	12420	6450
123	20241008	181700	3667596630	12420	12420	12420	12420	0
124	20241008	181600	3667596630	12420	12420	12420	12420	0
125	20241008	181500	3667596630	12420	12420	12420	12420	0
126	20241008	181400	3667596630	12420	12420	12420	12420	0
127	20241008	181300	3667596630	12420	12420	12420	12420	0
128	20241008	181200	3667596630	12420	12420	12420	12420	0
129	20241008	181100	3667596630	12420	12420	12420	12420	0
130	20241008	181000	3667596630	12420	12420	12420	12420	0
131	20241008	180900	3667596630	12420	12420	12420	12420	0
132	20241008	180800	3667596630	12420	12420	12420	12420	0
133	20241008	180700	3667596630	12420	12420	12420	12420	0
134	20241008	180600	3667596630	12420	12420	12420	12420	0
135	20241008	180500	3667596630	12420	12420	12420	12420	0
136	20241008	180400	3667596630	12420	12420	12420	12420	0
137	20241008	180300	3667596630	12420	12420	12420	12420	0
138	20241008	180200	3667596630	12420	12420	12420	12420	0
139	20241008	180100	3667596630	12420	12420	12420	12420	0
140	20241008	180000	3667596630	12420	12420	12420	12420	0
141	20241008	175900	3667596630	12420	12420	12420	12420	0
142	20241008	175800	3667596630	12420	12420	12420	12420	0
143	20241008	175700	3667596630	12420	12420	12420	12420	0
144	20241008	175600	3667596630	12420	12420	12420	12420	0
145	20241008	175500	3667596630	12420	12420	12420	12420	0
146	20241008	175400	3667596630	12420	12420	12420	12420	0
147	20241008	175300	3667596630	12420	12420	12420	12420	0
148	20241008	175200	3667596630	12420	12420	12420	12420	0
149	20241008	175100	3667596630	12420	12420	12420	12420	0
150	20241008	175000	3667596630	12420	12420	12420	12420	0
151	20241008	174900	3667596630	12420	12420	12420	12420	0
152	20241008	174800	3667596630	12420	12420	12420	12420	6450
153	20241008	174700	3667596630	12420	12420	12420	12420	0
154	20241008	174600	3667596630	12420	12420	12420	12420	0
155	20241008	174500	3667596630	12420	12420	12420	12420	0
156	20241008	174400	3667596630	12420	12420	12420	12420	0
157	20241008	174300	3667596630	12420	12420	12420	12420	0
158	20241008	174200	3667596630	12420	12420	12420	12420	0
159	20241008	174100	3667596630	12420	12420	12420	12420	0
160	20241008	174000	3667596630	12420	12420	12420	12420	0
161	20241008	173900	3667596630	12420	12420	12420	12420	0
162	20241008	173800	3667596630	12420	12420	12420	12420	0
163	20241008	173700	3667596630	12420	12420	12420	12420	0
164	20241008	173600	3667596630	12420	12420	12420	12420	0
165	20241008	173500	3667596630	12420	12420	12420	12420	0
166	20241008	173400	3667596630	12420	12420	12420	12420	0
167	20241008	173300	3667596630	12420	12420	12420	12420	0
168	20241008	173200	3667596630	12420	12420	12420	12420	0
169	20241008	173100	3667596630	12420	12420	12420	12420	0
170	20241008	173000	3667596630	12420	12420	12420	12420	0
171	20241008	172900	3667596630	12420	12420	12420	12420	0
172	20241008	172800	3667596630	12420	12420	12420	12420	0
173	20241008	172700	3667596630	12420	12420	12420	12420	0
174	20241008	172600	3667596630	12420	12420	12420	12420	0
175	20241008	172500	3667596630	12420	12420	12420	12420	0
176	20241008	172400	3667596630	12420	12420	12420	12420	0
177	20241008	172300	3667596630	12420	12420	12420	12420	0
178	20241008	172200	3667596630	12420	12420	12420	12420	0
179	20241008	172100	3667596630	12420	12420	12420	12420	0
180	20241008	172000	3667596630	12420	12420	12420	12420	0
181	20241008	171900	3667596630	12420	12420	12420	12420	0
182	20241008	171800	3667596630	12420	12420	12420	12420	6450
183	20241008	171700	3667596630	12420	12420	12420	12420	0
184	20241008	171600	3667596630	12420	12420	12420	12420	0
185	20241008	171500	3667596630	12420	12420	12420	12420	0
186	20241008	171400	3667596630	12420	12420	12420	12420	0
187	20241008	171300	3667596630	12420	12420	12420	12420	0
188	20241008	171200	3667596630	12420	12420	12420	12420	0
189	20241008	171100	3667596630	12420	12420	12420	12420	0
190	20241008	171000	3667596630	12420	12420	12420	12420	0
191	20241008	170900	3667596630	12420	12420	12420	12420	0
192	20241008	170800	3667596630	12420	12420	12420	12420	0
193	20241008	170700	3667596630	12420	12420	12420	12420	0
194	20241008	170600	3667596630	12420	12420	12420	12420	0
195	20241008	170500	3667596630	12420	12420	12420	12420	0
196	20241008	170400	3667596630	12420	12420	12420	12420	0
197	20241008	170300	3667596630	12420	12420	12420	12420	0
198	20241008	170200	3667596630	12420	12420	12420	12420	0
199	20241008	170100	3667596630	12420	12420	12420	12420	0
200	20241008	170000	3667596630	12420	12420	12420	12420	0
201	20241008	165900	3667596630	12420	12420	12420	12420	0
202	20241008	165800	3667596630	12420	12420	12420	12420	0
203	20241008	165700	3667596630	12420	12420	12420	12420	0
204	20241008	165600	3667596630	12420	12420	12420	12420	0
205	20241008	165500	3667596630	12420	12420	12420	12420	0
206	20241008	165400	3667596630	12420	12420	12420	12420	0
207	20241008	165300	3667596630	12420	12420	12420	12420	0
208	20241008	165200	3667596630	12420	12420	12420	12420	0
209	20241008	165100	3667596630	12420	12420	12420	12420	0
210	20241008	165000	3667596630	12420	12420	12420	12420	0
211	20241008	164900	3667596630	12420	12420	12420	12420	0
212	20241008	164800	3667596630	12420	12420	12420	12420	6450
213	20241008	164700	3667596630	12420	12420	12420	12420	0
214	20241008	164600	3667596630	12420	12420	12420	12420	0
215	20241008	164500	3667596630	12420	12420	12420	12420	0
216	20241008	164400	3667596630	12420	12420	12420	12420	0
217	20241008	164300	3667596630	12420	12420	12420	12420	0
218	20241008	164200	3667596630	12420	12420	12420	12420	0
219	20241008	164100	3667596630	12420	12420	12420	12420	0
220	20241008	164000	3667596630	12420	12420	12420	12420	0
221	20241008	163900	3667596630	12420	12420	12420	12420	0
222	20241008	163800	3667596630	12420	12420	12420	12420	0
223	20241008	163700	3667596630	12420	12420	12420	12420	0
224	20241008	163600	3667596630	12420	12420	12420	12420	0
225	20241008	163500	3667596630	12420	12420	12420	12420	0
226	20241008	163400	3667596630	12420	12420	12420	12420	0
227	20241008	163300	3667596630	12420	12420	12420	12420	0
228	20241008	163200	3667596630	12420	12420	12420	12420	0
229	20241008	163100	3667596630	12420	12420	12420	12420	0
230	20241008	163000	3667596630	12420	12420	12420	12420	0
231	20241008	162900	3667596630	12420	12420	12420	12420	0
232	20241008	162800	3667596630	12420	12420	12420	12420	0
233	20241008	162700	3667596630	12420	12420	12420	12420	0
234	20241008	162600	3667596630	12420	12420	12420	12420	0
235	20241008	162500	3667596630	12420	12420	12420	12420	0
236	20241008	162400	3667596630	12420	12420	12420	12420	0
237	20241008	162300	3667596630	12420	12420	12420	12420	0
238	20241008	162200	3667596630	12420	12420	12420	12420	0
239	20241008	162100	3667596630	12420	12420	12420	12420	0
240	20241008	162000	3667596630	12420	12420	12420	12420	0
241	20241008	161900	3667596630	12420	12420	12420	12420	0
242	20241008	161800	3667596630	12420	12420	12420	12420	6450
243	20241008	161700	3667596630	12420	12420	12420	12420	0
244	20241008	161600	3667596630	12420	12420	12420	12420	0
245	20241008	161500	3667596630	12420	12420	12420	12420	0
246	20241008	161400	3667596630	12420	12420	12420	12420	0
247	20241008	161300	3667596630	12420	12420	12420	12420	0
248	20241008	161200	3667596630	12420	12420	12420	12420	0
249	20241008	161100	3667596630	12420	12420	12420	12420	0
250	20241008	161000	3667596630	12420	12420	12420	12420	0
251	20241008	160900	3667596630	12420	12420	12420	12420	0
252	20241008	160800	3667596630	12420	12420	12420	12420	0
253	20241008	160700	3667596630	12420	12420	12420	12420	0
254	20241008	160600	3667596630	12420	12420	12420	12420	0
255	20241008	160500	3667596630	12420	12420	12420	12420	0
256	20241008	160400	3667596630	12420	12420	12420	12420	0
257	20241008	160300	3667596630	12420	12420	12420	12420	0
258	20241008	160200	3667596630	12420	12420	12420	12420	0
259	20241008	160100	3667596630	12420	12420	12420	12420	0
260	20241008	160000	3667596630	12420	12420	12420	12420	0
261	20241008	155900	3667596630	12420	12420	12420	12420	0
262	20241008	155800	3667596630	12420	12420	12420	12420	0
263	20241008	155700	3667596630	12420	12420	12420	12420	0
264	20241008	155600	3667596630	12420	12420	12420	12420	0
265	20241008	155500	3667596630	12420	12420	12420	12420	0
266	20241008	155400	3667596630	12420	12420	12420	12420	0
267	20241008	155300	3667596630	12420	12420	12420	12420	0
268	20241008	155200	3667596630	12420	12420	12420	12420	0
269	20241008	155100	3667596630	12420	12420	12420	12420	0
270	20241008	155000	3667596630	12420	12420	12420	12420	0
271	20241008	154900	3667596630	12420	12420	12420	12420	0
272	20241008	154800	3667596630	12420	12420	12420	12420	6450
273	20241008	154700	3667596630	12420	12420	12420	12420	0
274	20241008	154600	3667596630	12420	12420	12420	12420	0
275	20241008	154500	3667596630	12420	12420	12420	12420	0
276	20241008	154400	3667596630	12420	12420	12420	12420	0
277	20241008	154300	3667596630	12420	12420	12420	12420	0
278	20241008	154200	3667596630	12420	12420	12420	12420	0
279	20241008	154100	3667596630	12420	12420	12420	12420	0
280	20241008	154000	3667596630	12420	12420	12420	12420	0
281	20241008	153900	3667596630	12420	12420	12420	12420	0
282	20241008	153800	3667596630	12420	12420	12420	12420	0
283	20241008	153700	3667596630	12420	12420	12420	12420	0
284	20241008	153600	3667596630	12420	12420	12420	12420	0
285	20241008	153500	3667596630	12420	12420	12420	12420	0
286	20241008	153400	3667596630	12420	12420	12420	12420	0
287	20241008	153300	3667596630	12420	12420	12420	12420	0
288	20241008	153200	3667596630	12420	12420	12420	12420	0
289	20241008	153100	3667596630	12420	12420	12420	12420	0
290	20241008	153000	3667596630	12420	12420	12420	12420	6450
291	20241008	152900	3587487630	12490	12490	12490	12490	0
292	20241008	152800	3587487630	12490	12490	12490	12490	0
293	20241008	152700	3587487630	12490	12490	12490	12490	0
294	20241008	152600	3587487630	12490	12490	12490	12490	0
295	20241008	152500	3587487630	12490	12490	12490	12490	0
296	20241008	152400	3587487630	12490	12490	12490	12490	0
297	20241008	152300	3587487630	12490	12490	12490	12490	0
298	20241008	152200	3587487630	12490	12490	12490	12490	0
299	20241008	152100	3587487630	12490	12490	12490	12490	0
300	20241008	152000	3587487630	12490	12490	12490	12490	0
301	20241008	151900	3587487630	12490	12490	12500	12460	447
302	20241008	151800	3581911910	12490	12490	12500	12490	343
303	20241008	151700	3577625190	12500	12490	12500	12490	234
304	20241008	151600	3574702410	12490	12480	12500	12460	1011
305	20241008	151500	3562082800	12480	12480	12480	12470	1855
306	20241008	151400	3538945300	12480	12500	12500	12480	502
307	20241008	151300	3532674020	12500	12510	12510	12500	21
308	20241008	151200	3532411500	12510	12510	12510	12510	329
309	20241008	151100	3528295710	12500	12500	12500	12500	56
310	20241008	151000	3527595710	12500	12500	12500	12490	1056
311	20241008	150900	3514401300	12500	12490	12500	12490	337
312	20241008	150800	3510192100	12490	12490	12500	12480	554
313	20241008	150700	3503272070	12500	12510	12510	12490	351
314	20241008	150600	3498885580	12510	12490	12510	12490	69
315	20241008	150500	3498022430	12510	12530	12530	12480	497
316	20241008	150400	3491798590	12530	12480	12540	12480	209
317	20241008	150300	3489189910	12540	12480	12540	12480	354
318	20241008	150200	3484768030	12550	12500	12550	12490	1727
319	20241008	150100	3463163690	12500	12480	12520	12480	2037
320	20241008	150000	3437709060	12480	12480	12480	12480	149
321	20241008	145900	3435849540	12470	12480	12480	12470	92
322	20241008	145800	3434701430	12470	12460	12470	12460	458
323	20241008	145700	3428990190	12470	12460	12470	12450	627
324	20241008	145600	3421179140	12460	12480	12480	12460	196
325	20241008	145500	3418735470	12480	12480	12480	12480	107
326	20241008	145400	3417400110	12480	12490	12490	12480	598
327	20241008	145300	3409936090	12480	12500	12500	12480	384
328	20241008	145200	3405141030	12500	12500	12500	12490	687
329	20241008	145100	3396557480	12500	12520	12520	12500	288
330	20241008	145000	3392955460	12520	12510	12520	12510	321
331	20241008	144900	3388939650	12510	12520	12520	12510	271
332	20241008	144800	3385549140	12520	12520	12520	12520	536
333	20241008	144700	3378838420	12520	12520	12520	12520	210
334	20241008	144600	3376209220	12520	12490	12520	12490	517
335	20241008	144500	3369744430	12500	12490	12500	12490	816
336	20241008	144400	3359546310	12480	12470	12480	12440	671
337	20241008	144300	3351181650	12450	12450	12450	12450	0
338	20241008	144200	3351181650	12450	12460	12470	12450	42
339	20241008	144100	3350658140	12440	12440	12440	12440	44
340	20241008	144000	3350110780	12440	12480	12480	12440	2
341	20241008	143900	3350085860	12440	12450	12450	12440	326
342	20241008	143800	3346027900	12450	12480	12480	12450	108
343	20241008	143700	3344683270	12440	12460	12460	12440	500
344	20241008	143600	3338458180	12480	12480	12480	12480	46
345	20241008	143500	3337884100	12460	12460	12460	12460	42
346	20241008	143400	3337360780	12490	12490	12490	12490	1
347	20241008	143300	3337348290	12460	12490	12490	12460	34
348	20241008	143200	3336924590	12490	12490	12490	12490	20
349	20241008	143100	3336674790	12500	12490	12500	12490	146
350	20241008	143000	3334850250	12490	12490	12490	12490	2
351	20241008	142900	3334825270	12490	12500	12500	12490	41
352	20241008	142800	3334312880	12490	12500	12500	12490	399
353	20241008	142700	3329327570	12500	12490	12500	12490	316
354	20241008	142600	3325380720	12500	12500	12500	12490	264
355	20241008	142500	3322081730	12500	12500	12500	12500	9
356	20241008	142400	3321969230	12500	12480	12500	12450	102
357	20241008	142300	3320697810	12480	12500	12500	12460	1907
358	20241008	142200	3296934220	12500	12500	12500	12500	60
359	20241008	142100	3296184220	12490	12470	12490	12470	291
360	20241008	142000	3292549650	12470	12490	12490	12470	35
361	20241008	141900	3292112700	12490	12490	12490	12490	1
362	20241008	141800	3292100210	12500	12500	12500	12500	45
363	20241008	141700	3291537710	12500	12500	12500	12500	2
364	20241008	141600	3291512710	12500	12460	12510	12460	449
365	20241008	141500	3285906760	12460	12450	12460	12450	222
366	20241008	141400	3283141640	12450	12450	12450	12450	157
367	20241008	141300	3281186990	12440	12450	12450	12440	182
368	20241008	141200	3278922590	12440	12450	12450	12440	131
369	20241008	141100	3277292770	12440	12440	12440	12440	354
370	20241008	141000	3272889010	12440	12460	12460	12440	23
371	20241008	140900	3272602870	12460	12450	12460	12440	124
372	20241008	140800	3271059060	12450	12450	12450	12450	400
373	20241008	140700	3266079060	12470	12460	12470	12460	200
374	20241008	140600	3263586060	12450	12450	12450	12450	2
375	20241008	140500	3263561160	12460	12460	12460	12460	158
376	20241008	140400	3261592480	12460	12470	12470	12460	365
377	20241008	140300	3257044530	12450	12460	12460	12450	50
378	20241008	140200	3256421590	12450	12440	12450	12440	302
379	20241008	140100	3252663930	12430	12440	12440	12430	345
380	20241008	140000	3248373130	12450	12440	12450	12440	110
381	20241008	135900	3247004720	12450	12460	12460	12450	407
382	20241008	135800	3241936760	12460	12460	12460	12450	267
383	20241008	135700	3238612220	12460	12480	12480	12460	33
384	20241008	135600	3238201020	12460	12450	12460	12450	421
385	20241008	135500	3232958130	12450	12450	12460	12450	112
386	20241008	135400	3231563720	12450	12450	12450	12450	96
387	20241008	135300	3230368520	12460	12480	12480	12460	548
388	20241008	135200	3223536720	12490	12490	12490	12470	14
389	20241008	135100	3223362080	12490	12470	12490	12470	55
390	20241008	135000	3222675350	12500	12470	12500	12470	521
391	20241008	134900	3216164910	12500	12500	12500	12470	72
392	20241008	134800	3215266360	12500	12480	12500	12470	126
393	20241008	134700	3213694950	12480	12490	12490	12480	93
394	20241008	134600	3212533510	12510	12510	12510	12510	4
395	20241008	134500	3212483470	12470	12460	12520	12460	125
396	20241008	134400	3210919580	12520	12470	12520	12440	1645
397	20241008	134300	3190419960	12470	12520	12520	12470	260
398	20241008	134200	3187177180	12490	12530	12530	12490	131
399	20241008	134100	3185540950	12500	12500	12530	12500	1410
400	20241008	134000	3167915640	12500	12570	12570	12500	3566
401	20241008	133900	3123269230	12560	12590	12590	12560	335
402	20241008	133800	3119054560	12590	12570	12590	12570	306
403	20241008	133700	3115202260	12590	12560	12590	12560	307
404	20241008	133600	3111338220	12580	12590	12590	12560	659
405	20241008	133500	3103046870	12590	12580	12590	12580	1586
406	20241008	133400	3083085900	12580	12590	12600	12580	637
407	20241008	133300	3075068740	12590	12550	12590	12550	5520
408	20241008	133200	3005697060	12550	12550	12550	12520	330
409	20241008	133100	3001555680	12540	12510	12540	12510	2156
410	20241008	133000	2974532180	12520	12500	12520	12500	1427
411	20241008	132900	2956681880	12490	12450	12490	12450	1424
412	20241008	132800	2938916180	12450	12450	12450	12450	302
413	20241008	132700	2935156280	12440	12440	12440	12440	55
414	20241008	132600	2934472080	12380	12380	12380	12380	0
415	20241008	132500	2934472080	12380	12440	12440	12380	1323
416	20241008	132400	2918055430	12450	12450	12450	12450	40
417	20241008	132300	2917557430	12450	12460	12470	12450	292
418	20241008	132200	2913922000	12480	12480	12480	12480	100
419	20241008	132100	2912674000	12480	12480	12480	12480	517
420	20241008	132000	2906221840	12480	12450	12480	12450	518
421	20241008	131900	2899768410	12450	12440	12450	12440	1414
422	20241008	131800	2882165160	12420	12410	12420	12410	1164
423	20241008	131700	2867718810	12410	12410	12410	12410	0
424	20241008	131600	2867718810	12410	12410	12410	12410	240
425	20241008	131500	2864740410	12400	12400	12400	12400	34
426	20241008	131400	2864318810	12400	12400	12400	12400	105
427	20241008	131300	2863016810	12400	12400	12410	12400	440
428	20241008	131200	2857556800	12410	12390	12410	12390	682
429	20241008	131100	2849104320	12380	12380	12380	12370	298
430	20241008	131000	2845416610	12370	12380	12390	12370	448
431	20241008	130900	2839872780	12390	12390	12390	12390	11
432	20241008	130800	2839736490	12390	12380	12390	12380	325
433	20241008	130700	2835710990	12380	12370	12380	12370	145
434	20241008	130600	2833916340	12390	12380	12390	12380	63
435	20241008	130500	2833135780	12380	12380	12380	12380	9
436	20241008	130400	2833024360	12390	12390	12390	12390	50
437	20241008	130300	2832404860	12390	12390	12390	12390	0
438	20241008	130200	2832404860	12390	12390	12390	12390	0
439	20241008	130100	2832404860	12390	12390	12390	12390	52
440	20241008	130000	2831760580	12390	12340	12390	12340	330
441	20241008	125900	2827674360	12350	12350	12350	12350	326
442	20241008	125800	2823648260	12350	12380	12380	12350	75
443	20241008	125700	2822721410	12340	12350	12370	12340	855
444	20241008	125600	2812146670	12360	12360	12360	12360	1
445	20241008	125500	2812134310	12330	12330	12340	12330	45
446	20241008	125400	2811579440	12320	12320	12320	12320	0
447	20241008	125300	2811579440	12320	12380	12380	12320	113
448	20241008	125200	2810182950	12380	12380	12380	12380	25
449	20241008	125100	2809873450	12380	12380	12380	12380	247
450	20241008	125000	2806815590	12390	12390	12390	12390	10
451	20241008	124900	2806691690	12360	12360	12360	12360	121
452	20241008	124800	2805196130	12360	12360	12360	12360	35
453	20241008	124700	2804763530	12360	12330	12360	12330	304
454	20241008	124600	2801014910	12320	12330	12330	12320	811
455	20241008	124500	2791015780	12330	12330	12330	12330	4
456	20241008	124400	2790966460	12320	12360	12360	12320	206
457	20241008	124300	2788427900	12320	12320	12320	12320	0
458	20241008	124200	2788427900	12320	12350	12350	12320	1000
459	20241008	124100	2776107670	12350	12360	12360	12350	418
460	20241008	124000	2770941290	12390	12390	12390	12380	28
461	20241008	123900	2770594630	12380	12310	12380	12310	2891
462	20241008	123800	2734937180	12310	12330	12330	12310	130
463	20241008	123700	2733335740	12330	12360	12360	12330	1018
464	20241008	123600	2720773370	12360	12370	12370	12360	388
465	20241008	123500	2715977680	12370	12370	12370	12370	313
466	20241008	123400	2712105870	12380	12390	12400	12380	1437
467	20241008	123300	2694302950	12390	12390	12390	12370	87
468	20241008	123200	2693225040	12390	12360	12400	12360	50
469	20241008	123100	2692605290	12400	12400	12400	12400	10
470	20241008	123000	2692481290	12400	12400	12400	12400	1
471	20241008	122900	2692468890	12400	12400	12400	12400	1
472	20241008	122800	2692456490	12400	12400	12400	12400	0
473	20241008	122700	2692456490	12400	12400	12400	12400	0
474	20241008	122600	2692456490	12400	12340	12400	12340	431
475	20241008	122500	2687116650	12340	12330	12340	12330	1026
476	20241008	122400	2674459800	12340	12340	12340	12330	307
477	20241008	122300	2670672200	12340	12350	12350	12340	389
478	20241008	122200	2665868450	12360	12390	12390	12360	125
479	20241008	122100	2664323150	12390	12390	12390	12390	3
480	20241008	122000	2664285980	12390	12410	12410	12390	49
481	20241008	121900	2663678070	12410	12410	12410	12410	0
482	20241008	121800	2663678070	12410	12410	12410	12410	3
483	20241008	121700	2663640840	12370	12380	12380	12340	332
484	20241008	121600	2659534610	12380	12390	12390	12380	194
485	20241008	121500	2657131400	12400	12400	12400	12400	102
486	20241008	121400	2655866600	12410	12420	12420	12410	51
487	20241008	121300	2655233190	12420	12430	12430	12420	2
488	20241008	121200	2655208340	12450	12450	12450	12450	2
489	20241008	121100	2655183440	12400	12400	12400	12400	159
490	20241008	121000	2653211840	12400	12400	12400	12340	1286
491	20241008	120900	2637328320	12380	12380	12380	12380	213
492	20241008	120800	2634691380	12380	12380	12380	12380	8
493	20241008	120700	2634592340	12380	12390	12390	12380	392
494	20241008	120600	2629739340	12390	12390	12390	12380	228
495	20241008	120500	2626914650	12390	12390	12390	12390	0
496	20241008	120400	2626914650	12390	12450	12450	12390	993
497	20241008	120300	2614596540	12450	12450	12450	12450	23
498	20241008	120200	2614310190	12420	12420	12450	12420	74
499	20241008	120100	2613389790	12450	12430	12450	12430	32
500	20241008	120000	2612992010	12430	12450	12460	12430	210
501	20241008	115900	2610378880	12460	12460	12480	12450	676
502	20241008	115800	2601952920	12460	12520	12520	12460	38
503	20241008	115700	2601478720	12540	12460	12540	12450	7056
504	20241008	115600	2513350150	12460	12400	12470	12400	291
505	20241008	115500	2509741220	12400	12440	12470	12400	3694
506	20241008	115400	2463809390	12430	12410	12430	12410	812
507	20241008	115300	2453723800	12410	12360	12410	12360	2356
508	20241008	115200	2424515050	12390	12360	12390	12360	960
509	20241008	115100	2412638100	12360	12360	12360	12360	189
510	20241008	115000	2410302060	12360	12350	12360	12350	286
511	20241008	114900	2406767450	12360	12350	12360	12350	761
512	20241008	114800	2397367100	12370	12350	12370	12350	562
513	20241008	114700	2390421550	12350	12350	12350	12350	10
514	20241008	114600	2390298050	12360	12320	12360	12320	1667
515	20241008	114500	2369722750	12320	12320	12320	12300	444
516	20241008	114400	2364256670	12320	12300	12320	12300	1203
517	20241008	114300	2349458470	12290	12260	12290	12260	1233
518	20241008	114200	2334314400	12260	12260	12260	12260	88
519	20241008	114100	2333235520	12260	12260	12260	12260	127
520	20241008	114000	2331678500	12260	12260	12260	12260	110
521	20241008	113900	2330329900	12250	12250	12250	12240	233
522	20241008	113800	2327476190	12250	12260	12260	12250	622
523	20241008	113700	2319850690	12260	12260	12270	12260	129
524	20241008	113600	2318268320	12260	12260	12260	12260	20
525	20241008	113500	2318023120	12260	12230	12260	12230	340
526	20241008	113400	2313860940	12230	12230	12230	12230	38
527	20241008	113300	2313396200	12230	12220	12230	12210	122
528	20241008	113200	2311905690	12230	12250	12250	12230	786
529	20241008	113100	2302283960	12260	12260	12260	12260	104
530	20241008	113000	2301008920	12260	12250	12260	12250	117
531	20241008	112900	2299574510	12250	12240	12250	12230	89
532	20241008	112800	2298484920	12230	12200	12230	12200	893
533	20241008	112700	2287588190	12230	12210	12240	12180	660
534	20241008	112600	2279529020	12200	12190	12200	12190	404
535	20241008	112500	2274602820	12170	12180	12190	12160	368
536	20241008	112400	2270123590	12180	12180	12190	12170	583
537	20241008	112300	2263022180	12170	12130	12170	12130	502
538	20241008	112200	2256922070	12120	12120	12120	12120	10
539	20241008	112100	2256800870	12120	12120	12120	12120	330
540	20241008	112000	2252801270	12120	12130	12130	12120	100
541	20241008	111900	2251588820	12150	12140	12150	12140	516
542	20241008	111800	2245320960	12140	12140	12140	12140	10
543	20241008	111700	2245199560	12150	12150	12150	12150	0
544	20241008	111600	2245199560	12150	12130	12150	12130	154
545	20241008	111500	2243329420	12130	12150	12150	12130	87
546	20241008	111400	2242273620	12140	12190	12190	12140	3106
547	20241008	111300	2204472500	12180	12180	12180	12180	1
548	20241008	111200	2204460320	12190	12210	12220	12180	3026
549	20241008	111100	2167546920	12210	12210	12210	12210	1
550	20241008	111000	2167534710	12210	12210	12210	12210	1
551	20241008	110900	2167522500	12220	12210	12220	12210	3
552	20241008	110800	2167485850	12210	12220	12220	12210	322
553	20241008	110700	2163554220	12220	12220	12220	12220	441
554	20241008	110600	2158165200	12220	12240	12240	12220	471
555	20241008	110500	2152409100	12240	12230	12240	12230	1893
556	20241008	110400	2129253640	12230	12230	12230	12230	51
557	20241008	110300	2128629910	12230	12240	12240	12230	375
558	20241008	110200	2124043570	12240	12260	12260	12240	36
559	20241008	110100	2123602770	12270	12230	12270	12230	112
560	20241008	110000	2122231370	12220	12230	12230	12220	1201
561	20241008	105900	2107549640	12270	12270	12270	12270	5
562	20241008	105800	2107488290	12280	12280	12280	12280	5
563	20241008	105700	2107426890	12280	12280	12280	12280	230
564	20241008	105600	2104602490	12280	12210	12280	12210	534
565	20241008	105500	2098080950	12290	12260	12290	12220	2307
566	20241008	105400	2069803610	12250	12230	12250	12230	232
567	20241008	105300	2066962730	12230	12220	12230	12220	110
568	20241008	105200	2065617980	12220	12220	12220	12220	77
569	20241008	105100	2064677040	12210	12230	12230	12210	57
570	20241008	105000	2063981030	12230	12190	12230	12190	662
571	20241008	104900	2055901520	12170	12150	12180	12150	639
572	20241008	104800	2048130090	12140	12100	12140	12100	1324
573	20241008	104700	2032074670	12100	12100	12100	12100	18
574	20241008	104600	2031856870	12100	12100	12100	12100	111
575	20241008	104500	2030513770	12110	12120	12120	12100	134
576	20241008	104400	2028890940	12120	12110	12120	12110	199
577	20241008	104300	2026481020	12110	12120	12120	12110	512
578	20241008	104200	2020277430	12110	12110	12110	12110	65
579	20241008	104100	2019490280	12110	12110	12110	12110	30
580	20241008	104000	2019126980	12110	12110	12110	12110	100
581	20241008	103900	2017915980	12110	12110	12110	12110	2
582	20241008	103800	2017891760	12050	12120	12120	12050	1410
583	20241008	103700	2000890920	12070	12070	12070	12070	262
584	20241008	103600	1997728580	12070	12070	12070	12060	155
585	20241008	103500	1995859250	12060	12070	12070	12060	1678
586	20241008	103400	1975618250	12070	12090	12090	12070	315
587	20241008	103300	1971813100	12090	12080	12090	12080	41
588	20241008	103200	1971317800	12080	12080	12080	12080	80
589	20241008	103100	1970351400	12080	12080	12080	12080	9
590	20241008	103000	1970242680	12070	12090	12090	12070	400
591	20241008	102900	1965409150	12090	12100	12100	12090	300
592	20241008	102800	1961780860	12090	12090	12090	12090	83
593	20241008	102700	1960777390	12090	12090	12090	12090	50
594	20241008	102600	1960172890	12090	12080	12090	12080	674
595	20241008	102500	1952025030	12070	12070	12070	12060	64
596	20241008	102400	1951253010	12080	12060	12080	12050	156
597	20241008	102300	1949371620	12050	12020	12050	12020	1201
598	20241008	102200	1934919070	12020	12040	12040	12020	1503
599	20241008	102100	1916838740	12030	12080	12090	12030	3956
600	20241008	102000	1869130250	12080	12130	12130	12080	1557
601	20241008	101900	1850316570	12130	12150	12150	12090	2892
602	20241008	101800	1815325520	12130	12130	12130	12130	41
603	20241008	101700	1814828190	12150	12160	12160	12130	182
604	20241008	101600	1812618670	12130	12130	12130	12130	0
605	20241008	101500	1812618670	12130	12130	12130	12130	116
606	20241008	101400	1811211590	12120	12120	12120	12120	1
607	20241008	101300	1811199470	12100	12110	12110	12100	1179
608	20241008	101200	1796931960	12100	12140	12140	12100	2593
609	20241008	101100	1765524790	12140	12120	12140	12120	34
610	20241008	101000	1765112440	12120	12130	12130	12120	303
611	20241008	100900	1761440030	12120	12150	12150	12120	522
612	20241008	100800	1755112850	12150	12150	12150	12150	50
613	20241008	100700	1754505350	12120	12110	12120	12110	238
614	20241008	100600	1751620970	12110	12130	12130	12110	943
615	20241008	100500	1740197030	12110	12110	12110	12110	0
616	20241008	100400	1740197030	12110	12110	12110	12110	401
617	20241008	100300	1735340920	12110	12130	12130	12100	2573
618	20241008	100200	1704165010	12130	12140	12170	12130	498
619	20241008	100100	1698120740	12140	12170	12170	12140	25
620	20241008	100000	1697816980	12130	12170	12170	12130	315
621	20241008	095900	1693995410	12130	12130	12130	12120	1503
622	20241008	095800	1675767020	12120	12150	12160	12120	3281
623	20241008	095700	1635936510	12160	12160	12180	12150	1739
624	20241008	095600	1614795080	12170	12170	12170	12170	1381
625	20241008	095500	1597988310	12170	12180	12180	12170	609
626	20241008	095400	1590576770	12200	12200	12200	12180	1236
627	20241008	095300	1575511670	12200	12200	12200	12190	94
628	20241008	095200	1574365340	12200	12200	12200	12200	661
629	20241008	095100	1566301140	12180	12170	12180	12170	230
630	20241008	095000	1563501740	12170	12170	12170	12170	505
631	20241008	094900	1557355890	12170	12180	12180	12170	812
632	20241008	094800	1547468600	12180	12170	12190	12160	993
633	20241008	094700	1535382190	12170	12180	12190	12170	1668
634	20241008	094600	1515082290	12170	12190	12190	12170	2679
635	20241008	094500	1482445300	12190	12220	12220	12190	639
636	20241008	094400	1474654390	12190	12210	12220	12190	6551
637	20241008	094300	1394726570	12200	12230	12230	12200	4291
638	20241008	094200	1342340350	12230	12280	12280	12230	68
639	20241008	094100	1341508360	12280	12310	12310	12280	7
640	20241008	094000	1341422370	12320	12230	12330	12230	373
641	20241008	093900	1336858090	12200	12200	12230	12200	2793
642	20241008	093800	1302778640	12220	12210	12220	12200	5458
643	20241008	093700	1236133810	12220	12280	12280	12210	10910
644	20241008	093600	1102534780	12280	12280	12340	12280	233
645	20241008	093500	1099672940	12350	12320	12350	12270	994
646	20241008	093400	1087435120	12320	12320	12320	12320	111
647	20241008	093300	1086067600	12320	12320	12320	12320	73
648	20241008	093200	1085168240	12320	12320	12320	12320	100
649	20241008	093100	1083936240	12310	12300	12350	12300	341
650	20241008	093000	1079732200	12250	12280	12290	12250	151
651	20241008	092900	1077877250	12250	12280	12290	12240	3865
652	20241008	092800	1030469830	12300	12300	12300	12280	4226
653	20241008	092700	978490050	12270	12260	12290	12260	997
654	20241008	092600	966240230	12260	12250	12260	12240	1199
655	20241008	092500	951550820	12280	12250	12280	12240	928
656	20241008	092400	940184600	12250	12300	12310	12230	7567
657	20241008	092300	847390040	12300	12290	12300	12290	590
658	20241008	092200	840137100	12300	12300	12310	12300	1035
659	20241008	092100	827406180	12300	12320	12320	12300	4588
660	20241008	092000	770953030	12320	12330	12330	12320	988
661	20241008	091900	758777660	12330	12350	12350	12310	1928
662	20241008	091800	735007310	12350	12370	12390	12350	2062
663	20241008	091700	709512440	12370	12400	12400	12370	561
664	20241008	091600	702557570	12400	12360	12400	12360	575
665	20241008	091500	695445170	12360	12420	12440	12360	1182
666	20241008	091400	680800030	12420	12480	12480	12420	1955
667	20241008	091300	656478460	12480	12440	12490	12430	757
668	20241008	091200	647037920	12420	12420	12430	12420	96
669	20241008	091100	645845150	12420	12370	12420	12370	914
670	20241008	091000	634513510	12350	12320	12390	12300	724
671	20241008	090900	625584590	12280	12270	12320	12270	3498
672	20241008	090800	582606280	12260	12340	12340	12230	12268
673	20241008	090700	431769260	12340	12340	12350	12340	1192
674	20241008	090600	417050780	12350	12380	12430	12340	1218
675	20241008	090500	401992890	12380	12440	12520	12340	3821
676	20241008	090400	354644000	12410	12570	12570	12410	6759
677	20241008	090300	270205170	12570	12480	12570	12470	720
678	20241008	090200	261189770	12490	12450	12590	12450	7256
679	20241008	090100	170266850	12490	12340	12490	12320	3516
680	20241008	090000	126814090	12330	12390	12400	12300	10113