KissMeData/192650/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	203600	2462091180	8880	8880	8880	8880	2064
3	20241010	203500	2462091180	8880	8880	8880	8880	0
4	20241010	203400	2462091180	8880	8880	8880	8880	0
5	20241010	203300	2462091180	8880	8880	8880	8880	0
6	20241010	203200	2462091180	8880	8880	8880	8880	0
7	20241010	203100	2462091180	8880	8880	8880	8880	0
8	20241010	203000	2462091180	8880	8880	8880	8880	0
9	20241010	202900	2462091180	8880	8880	8880	8880	0
10	20241010	202800	2462091180	8880	8880	8880	8880	0
11	20241010	202700	2462091180	8880	8880	8880	8880	0
12	20241010	202600	2462091180	8880	8880	8880	8880	0
13	20241010	202500	2462091180	8880	8880	8880	8880	0
14	20241010	202400	2462091180	8880	8880	8880	8880	0
15	20241010	202300	2462091180	8880	8880	8880	8880	0
16	20241010	202200	2462091180	8880	8880	8880	8880	0
17	20241010	202100	2462091180	8880	8880	8880	8880	0
18	20241010	202000	2462091180	8880	8880	8880	8880	0
19	20241010	201900	2462091180	8880	8880	8880	8880	0
20	20241010	201800	2462091180	8880	8880	8880	8880	0
21	20241010	201700	2462091180	8880	8880	8880	8880	0
22	20241010	201600	2462091180	8880	8880	8880	8880	0
23	20241010	201500	2462091180	8880	8880	8880	8880	0
24	20241010	201400	2462091180	8880	8880	8880	8880	0
25	20241010	201300	2462091180	8880	8880	8880	8880	0
26	20241010	201200	2462091180	8880	8880	8880	8880	0
27	20241010	201100	2462091180	8880	8880	8880	8880	0
28	20241010	201000	2462091180	8880	8880	8880	8880	0
29	20241010	200900	2462091180	8880	8880	8880	8880	0
30	20241010	200800	2462091180	8880	8880	8880	8880	0
31	20241010	200700	2462091180	8880	8880	8880	8880	0
32	20241010	200600	2462091180	8880	8880	8880	8880	2064
33	20241010	200500	2462091180	8880	8880	8880	8880	0
34	20241010	200400	2462091180	8880	8880	8880	8880	0
35	20241010	200300	2462091180	8880	8880	8880	8880	0
36	20241010	200200	2462091180	8880	8880	8880	8880	0
37	20241010	200100	2462091180	8880	8880	8880	8880	0
38	20241010	200000	2462091180	8880	8880	8880	8880	0
39	20241010	195900	2462091180	8880	8880	8880	8880	0
40	20241010	195800	2462091180	8880	8880	8880	8880	0
41	20241010	195700	2462091180	8880	8880	8880	8880	0
42	20241010	195600	2462091180	8880	8880	8880	8880	0
43	20241010	195500	2462091180	8880	8880	8880	8880	0
44	20241010	195400	2462091180	8880	8880	8880	8880	0
45	20241010	195300	2462091180	8880	8880	8880	8880	0
46	20241010	195200	2462091180	8880	8880	8880	8880	0
47	20241010	195100	2462091180	8880	8880	8880	8880	0
48	20241010	195000	2462091180	8880	8880	8880	8880	0
49	20241010	194900	2462091180	8880	8880	8880	8880	0
50	20241010	194800	2462091180	8880	8880	8880	8880	0
51	20241010	194700	2462091180	8880	8880	8880	8880	0
52	20241010	194600	2462091180	8880	8880	8880	8880	0
53	20241010	194500	2462091180	8880	8880	8880	8880	0
54	20241010	194400	2462091180	8880	8880	8880	8880	0
55	20241010	194300	2462091180	8880	8880	8880	8880	0
56	20241010	194200	2462091180	8880	8880	8880	8880	0
57	20241010	194100	2462091180	8880	8880	8880	8880	0
58	20241010	194000	2462091180	8880	8880	8880	8880	0
59	20241010	193900	2462091180	8880	8880	8880	8880	0
60	20241010	193800	2462091180	8880	8880	8880	8880	0
61	20241010	193700	2462091180	8880	8880	8880	8880	0
62	20241010	193600	2462091180	8880	8880	8880	8880	2064
63	20241010	193500	2462091180	8880	8880	8880	8880	0
64	20241010	193400	2462091180	8880	8880	8880	8880	0
65	20241010	193300	2462091180	8880	8880	8880	8880	0
66	20241010	193200	2462091180	8880	8880	8880	8880	0
67	20241010	193100	2462091180	8880	8880	8880	8880	0
68	20241010	193000	2462091180	8880	8880	8880	8880	0
69	20241010	192900	2462091180	8880	8880	8880	8880	0
70	20241010	192800	2462091180	8880	8880	8880	8880	0
71	20241010	192700	2462091180	8880	8880	8880	8880	0
72	20241010	192600	2462091180	8880	8880	8880	8880	0
73	20241010	192500	2462091180	8880	8880	8880	8880	0
74	20241010	192400	2462091180	8880	8880	8880	8880	0
75	20241010	192300	2462091180	8880	8880	8880	8880	0
76	20241010	192200	2462091180	8880	8880	8880	8880	0
77	20241010	192100	2462091180	8880	8880	8880	8880	0
78	20241010	192000	2462091180	8880	8880	8880	8880	0
79	20241010	191900	2462091180	8880	8880	8880	8880	0
80	20241010	191800	2462091180	8880	8880	8880	8880	0
81	20241010	191700	2462091180	8880	8880	8880	8880	0
82	20241010	191600	2462091180	8880	8880	8880	8880	0
83	20241010	191500	2462091180	8880	8880	8880	8880	0
84	20241010	191400	2462091180	8880	8880	8880	8880	0
85	20241010	191300	2462091180	8880	8880	8880	8880	0
86	20241010	191200	2462091180	8880	8880	8880	8880	0
87	20241010	191100	2462091180	8880	8880	8880	8880	0
88	20241010	191000	2462091180	8880	8880	8880	8880	0
89	20241010	190900	2462091180	8880	8880	8880	8880	0
90	20241010	190800	2462091180	8880	8880	8880	8880	0
91	20241010	190700	2462091180	8880	8880	8880	8880	0
92	20241010	190600	2462091180	8880	8880	8880	8880	2064
93	20241010	190500	2462091180	8880	8880	8880	8880	0
94	20241010	190400	2462091180	8880	8880	8880	8880	0
95	20241010	190300	2462091180	8880	8880	8880	8880	0
96	20241010	190200	2462091180	8880	8880	8880	8880	0
97	20241010	190100	2462091180	8880	8880	8880	8880	0
98	20241010	190000	2462091180	8880	8880	8880	8880	0
99	20241010	185900	2462091180	8880	8880	8880	8880	0
100	20241010	185800	2462091180	8880	8880	8880	8880	0
101	20241010	185700	2462091180	8880	8880	8880	8880	0
102	20241010	185600	2462091180	8880	8880	8880	8880	0
103	20241010	185500	2462091180	8880	8880	8880	8880	0
104	20241010	185400	2462091180	8880	8880	8880	8880	0
105	20241010	185300	2462091180	8880	8880	8880	8880	0
106	20241010	185200	2462091180	8880	8880	8880	8880	0
107	20241010	185100	2462091180	8880	8880	8880	8880	0
108	20241010	185000	2462091180	8880	8880	8880	8880	0
109	20241010	184900	2462091180	8880	8880	8880	8880	0
110	20241010	184800	2462091180	8880	8880	8880	8880	0
111	20241010	184700	2462091180	8880	8880	8880	8880	0
112	20241010	184600	2462091180	8880	8880	8880	8880	0
113	20241010	184500	2462091180	8880	8880	8880	8880	0
114	20241010	184400	2462091180	8880	8880	8880	8880	0
115	20241010	184300	2462091180	8880	8880	8880	8880	0
116	20241010	184200	2462091180	8880	8880	8880	8880	0
117	20241010	184100	2462091180	8880	8880	8880	8880	0
118	20241010	184000	2462091180	8880	8880	8880	8880	0
119	20241010	183900	2462091180	8880	8880	8880	8880	0
120	20241010	183800	2462091180	8880	8880	8880	8880	0
121	20241010	183700	2462091180	8880	8880	8880	8880	0
122	20241010	183600	2462091180	8880	8880	8880	8880	2064
123	20241010	183500	2462091180	8880	8880	8880	8880	0
124	20241010	183400	2462091180	8880	8880	8880	8880	0
125	20241010	183300	2462091180	8880	8880	8880	8880	0
126	20241010	183200	2462091180	8880	8880	8880	8880	0
127	20241010	183100	2462091180	8880	8880	8880	8880	0
128	20241010	183000	2462091180	8880	8880	8880	8880	0
129	20241010	182900	2462091180	8880	8880	8880	8880	0
130	20241010	182800	2462091180	8880	8880	8880	8880	0
131	20241010	182700	2462091180	8880	8880	8880	8880	0
132	20241010	182600	2462091180	8880	8880	8880	8880	0
133	20241010	182500	2462091180	8880	8880	8880	8880	0
134	20241010	182400	2462091180	8880	8880	8880	8880	0
135	20241010	182300	2462091180	8880	8880	8880	8880	0
136	20241010	182200	2462091180	8880	8880	8880	8880	0
137	20241010	182100	2462091180	8880	8880	8880	8880	0
138	20241010	182000	2462091180	8880	8880	8880	8880	0
139	20241010	181900	2462091180	8880	8880	8880	8880	0
140	20241010	181800	2462091180	8880	8880	8880	8880	0
141	20241010	181700	2462091180	8880	8880	8880	8880	0
142	20241010	181600	2462091180	8880	8880	8880	8880	0
143	20241010	181500	2462091180	8880	8880	8880	8880	0
144	20241010	181400	2462091180	8880	8880	8880	8880	0
145	20241010	181300	2462091180	8880	8880	8880	8880	0
146	20241010	181200	2462091180	8880	8880	8880	8880	0
147	20241010	181100	2462091180	8880	8880	8880	8880	0
148	20241010	181000	2462091180	8880	8880	8880	8880	0
149	20241010	180900	2462091180	8880	8880	8880	8880	0
150	20241010	180800	2462091180	8880	8880	8880	8880	0
151	20241010	180700	2462091180	8880	8880	8880	8880	0
152	20241010	180600	2462091180	8880	8880	8880	8880	2064
153	20241010	180500	2462091180	8880	8880	8880	8880	0
154	20241010	180400	2462091180	8880	8880	8880	8880	0
155	20241010	180300	2462091180	8880	8880	8880	8880	0
156	20241010	180200	2462091180	8880	8880	8880	8880	0
157	20241010	180100	2462091180	8880	8880	8880	8880	0
158	20241010	180000	2462091180	8880	8880	8880	8880	0
159	20241010	175900	2462091180	8880	8880	8880	8880	0
160	20241010	175800	2462091180	8880	8880	8880	8880	0
161	20241010	175700	2462091180	8880	8880	8880	8880	0
162	20241010	175600	2462091180	8880	8880	8880	8880	0
163	20241010	175500	2462091180	8880	8880	8880	8880	0
164	20241010	175400	2462091180	8880	8880	8880	8880	0
165	20241010	175300	2462091180	8880	8880	8880	8880	0
166	20241010	175200	2462091180	8880	8880	8880	8880	0
167	20241010	175100	2462091180	8880	8880	8880	8880	0
168	20241010	175000	2462091180	8880	8880	8880	8880	0
169	20241010	174900	2462091180	8880	8880	8880	8880	0
170	20241010	174800	2462091180	8880	8880	8880	8880	0
171	20241010	174700	2462091180	8880	8880	8880	8880	0
172	20241010	174600	2462091180	8880	8880	8880	8880	0
173	20241010	174500	2462091180	8880	8880	8880	8880	0
174	20241010	174400	2462091180	8880	8880	8880	8880	0
175	20241010	174300	2462091180	8880	8880	8880	8880	0
176	20241010	174200	2462091180	8880	8880	8880	8880	0
177	20241010	174100	2462091180	8880	8880	8880	8880	0
178	20241010	174000	2462091180	8880	8880	8880	8880	0
179	20241010	173900	2462091180	8880	8880	8880	8880	0
180	20241010	173800	2462091180	8880	8880	8880	8880	0
181	20241010	173700	2462091180	8880	8880	8880	8880	0
182	20241010	173600	2462091180	8880	8880	8880	8880	2064
183	20241010	173500	2462091180	8880	8880	8880	8880	0
184	20241010	173400	2462091180	8880	8880	8880	8880	0
185	20241010	173300	2462091180	8880	8880	8880	8880	0
186	20241010	173200	2462091180	8880	8880	8880	8880	0
187	20241010	173100	2462091180	8880	8880	8880	8880	0
188	20241010	173000	2462091180	8880	8880	8880	8880	0
189	20241010	172900	2462091180	8880	8880	8880	8880	0
190	20241010	172800	2462091180	8880	8880	8880	8880	0
191	20241010	172700	2462091180	8880	8880	8880	8880	0
192	20241010	172600	2462091180	8880	8880	8880	8880	0
193	20241010	172500	2462091180	8880	8880	8880	8880	0
194	20241010	172400	2462091180	8880	8880	8880	8880	0
195	20241010	172300	2462091180	8880	8880	8880	8880	0
196	20241010	172200	2462091180	8880	8880	8880	8880	0
197	20241010	172100	2462091180	8880	8880	8880	8880	0
198	20241010	172000	2462091180	8880	8880	8880	8880	0
199	20241010	171900	2462091180	8880	8880	8880	8880	0
200	20241010	171800	2462091180	8880	8880	8880	8880	0
201	20241010	171700	2462091180	8880	8880	8880	8880	0
202	20241010	171600	2462091180	8880	8880	8880	8880	0
203	20241010	171500	2462091180	8880	8880	8880	8880	0
204	20241010	171400	2462091180	8880	8880	8880	8880	0
205	20241010	171300	2462091180	8880	8880	8880	8880	0
206	20241010	171200	2462091180	8880	8880	8880	8880	0
207	20241010	171100	2462091180	8880	8880	8880	8880	0
208	20241010	171000	2462091180	8880	8880	8880	8880	0
209	20241010	170900	2462091180	8880	8880	8880	8880	0
210	20241010	170800	2462091180	8880	8880	8880	8880	0
211	20241010	170700	2462091180	8880	8880	8880	8880	0
212	20241010	170600	2462091180	8880	8880	8880	8880	2064
213	20241010	170500	2462091180	8880	8880	8880	8880	0
214	20241010	170400	2462091180	8880	8880	8880	8880	0
215	20241010	170300	2462091180	8880	8880	8880	8880	0
216	20241010	170200	2462091180	8880	8880	8880	8880	0
217	20241010	170100	2462091180	8880	8880	8880	8880	0
218	20241010	170000	2462091180	8880	8880	8880	8880	0
219	20241010	165900	2462091180	8880	8880	8880	8880	0
220	20241010	165800	2462091180	8880	8880	8880	8880	0
221	20241010	165700	2462091180	8880	8880	8880	8880	0
222	20241010	165600	2462091180	8880	8880	8880	8880	0
223	20241010	165500	2462091180	8880	8880	8880	8880	0
224	20241010	165400	2462091180	8880	8880	8880	8880	0
225	20241010	165300	2462091180	8880	8880	8880	8880	0
226	20241010	165200	2462091180	8880	8880	8880	8880	0
227	20241010	165100	2462091180	8880	8880	8880	8880	0
228	20241010	165000	2462091180	8880	8880	8880	8880	0
229	20241010	164900	2462091180	8880	8880	8880	8880	0
230	20241010	164800	2462091180	8880	8880	8880	8880	0
231	20241010	164700	2462091180	8880	8880	8880	8880	0
232	20241010	164600	2462091180	8880	8880	8880	8880	0
233	20241010	164500	2462091180	8880	8880	8880	8880	0
234	20241010	164400	2462091180	8880	8880	8880	8880	0
235	20241010	164300	2462091180	8880	8880	8880	8880	0
236	20241010	164200	2462091180	8880	8880	8880	8880	0
237	20241010	164100	2462091180	8880	8880	8880	8880	0
238	20241010	164000	2462091180	8880	8880	8880	8880	0
239	20241010	163900	2462091180	8880	8880	8880	8880	0
240	20241010	163800	2462091180	8880	8880	8880	8880	0
241	20241010	163700	2462091180	8880	8880	8880	8880	0
242	20241010	163600	2462091180	8880	8880	8880	8880	2064
243	20241010	163500	2462091180	8880	8880	8880	8880	0
244	20241010	163400	2462091180	8880	8880	8880	8880	0
245	20241010	163300	2462091180	8880	8880	8880	8880	0
246	20241010	163200	2462091180	8880	8880	8880	8880	0
247	20241010	163100	2462091180	8880	8880	8880	8880	0
248	20241010	163000	2462091180	8880	8880	8880	8880	0
249	20241010	162900	2462091180	8880	8880	8880	8880	0
250	20241010	162800	2462091180	8880	8880	8880	8880	0
251	20241010	162700	2462091180	8880	8880	8880	8880	0
252	20241010	162600	2462091180	8880	8880	8880	8880	0
253	20241010	162500	2462091180	8880	8880	8880	8880	0
254	20241010	162400	2462091180	8880	8880	8880	8880	0
255	20241010	162300	2462091180	8880	8880	8880	8880	0
256	20241010	162200	2462091180	8880	8880	8880	8880	0
257	20241010	162100	2462091180	8880	8880	8880	8880	0
258	20241010	162000	2462091180	8880	8880	8880	8880	0
259	20241010	161900	2462091180	8880	8880	8880	8880	0
260	20241010	161800	2462091180	8880	8880	8880	8880	0
261	20241010	161700	2462091180	8880	8880	8880	8880	0
262	20241010	161600	2462091180	8880	8880	8880	8880	0
263	20241010	161500	2462091180	8880	8880	8880	8880	0
264	20241010	161400	2462091180	8880	8880	8880	8880	0
265	20241010	161300	2462091180	8880	8880	8880	8880	0
266	20241010	161200	2462091180	8880	8880	8880	8880	0
267	20241010	161100	2462091180	8880	8880	8880	8880	0
268	20241010	161000	2462091180	8880	8880	8880	8880	0
269	20241010	160900	2462091180	8880	8880	8880	8880	0
270	20241010	160800	2462091180	8880	8880	8880	8880	0
271	20241010	160700	2462091180	8880	8880	8880	8880	0
272	20241010	160600	2462091180	8880	8880	8880	8880	2064
273	20241010	160500	2462091180	8880	8880	8880	8880	0
274	20241010	160400	2462091180	8880	8880	8880	8880	0
275	20241010	160300	2462091180	8880	8880	8880	8880	0
276	20241010	160200	2462091180	8880	8880	8880	8880	0
277	20241010	160100	2462091180	8880	8880	8880	8880	0
278	20241010	160000	2462091180	8880	8880	8880	8880	0
279	20241010	155900	2462091180	8880	8880	8880	8880	0
280	20241010	155800	2462091180	8880	8880	8880	8880	0
281	20241010	155700	2462091180	8880	8880	8880	8880	0
282	20241010	155600	2462091180	8880	8880	8880	8880	0
283	20241010	155500	2462091180	8880	8880	8880	8880	0
284	20241010	155400	2462091180	8880	8880	8880	8880	0
285	20241010	155300	2462091180	8880	8880	8880	8880	0
286	20241010	155200	2462091180	8880	8880	8880	8880	0
287	20241010	155100	2462091180	8880	8880	8880	8880	0
288	20241010	155000	2462091180	8880	8880	8880	8880	0
289	20241010	154900	2462091180	8880	8880	8880	8880	0
290	20241010	154800	2462091180	8880	8880	8880	8880	0
291	20241010	154700	2462091180	8880	8880	8880	8880	0
292	20241010	154600	2462091180	8880	8880	8880	8880	0
293	20241010	154500	2462091180	8880	8880	8880	8880	0
294	20241010	154400	2462091180	8880	8880	8880	8880	0
295	20241010	154300	2462091180	8880	8880	8880	8880	0
296	20241010	154200	2462091180	8880	8880	8880	8880	0
297	20241010	154100	2462091180	8880	8880	8880	8880	0
298	20241010	154000	2462091180	8880	8880	8880	8880	0
299	20241010	153900	2462091180	8880	8880	8880	8880	0
300	20241010	153800	2462091180	8880	8880	8880	8880	0
301	20241010	153700	2462091180	8880	8880	8880	8880	0
302	20241010	153600	2462091180	8880	8880	8880	8880	2064
303	20241010	153500	2462091180	8880	8880	8880	8880	0
304	20241010	153400	2462091180	8880	8880	8880	8880	0
305	20241010	153300	2462091180	8880	8880	8880	8880	0
306	20241010	153200	2462091180	8880	8880	8880	8880	0
307	20241010	153100	2462091180	8880	8880	8880	8880	0
308	20241010	153000	2462091180	8880	8880	8880	8880	2064
309	20241010	152900	2443762860	8880	8880	8880	8880	0
310	20241010	152800	2443762860	8880	8880	8880	8880	0
311	20241010	152700	2443762860	8880	8880	8880	8880	0
312	20241010	152600	2443762860	8880	8880	8880	8880	0
313	20241010	152500	2443762860	8880	8880	8880	8880	0
314	20241010	152400	2443762860	8880	8880	8880	8880	0
315	20241010	152300	2443762860	8880	8880	8880	8880	0
316	20241010	152200	2443762860	8880	8880	8880	8880	0
317	20241010	152100	2443762860	8880	8880	8880	8880	0
318	20241010	152000	2443762860	8880	8880	8880	8880	0
319	20241010	151900	2443762860	8880	8860	8880	8840	1395
320	20241010	151800	2431416650	8870	8870	8870	8860	235
321	20241010	151700	2429333280	8870	8870	8870	8870	235
322	20241010	151600	2427248830	8890	8890	8890	8890	0
323	20241010	151500	2427248830	8890	8870	8890	8870	81
324	20241010	151400	2426528760	8880	8870	8880	8870	397
325	20241010	151300	2423005370	8870	8870	8870	8870	369
326	20241010	151200	2419732340	8870	8850	8870	8840	1039
327	20241010	151100	2410537920	8860	8870	8870	8860	1743
328	20241010	151000	2395086420	8880	8880	8880	8880	30
329	20241010	150900	2394820020	8880	8900	8900	8880	783
330	20241010	150800	2387861980	8890	8910	8910	8890	1169
331	20241010	150700	2377464970	8910	8900	8920	8900	552
332	20241010	150600	2372548730	8910	8910	8920	8900	2503
333	20241010	150500	2350255000	8900	8890	8900	8890	3300
334	20241010	150400	2320897000	8880	8890	8890	8880	2001
335	20241010	150300	2303108120	8880	8880	8890	8880	915
336	20241010	150200	2294982900	8880	8880	8890	8870	2338
337	20241010	150100	2274216820	8870	8840	8880	8840	2744
338	20241010	150000	2249928860	8840	8840	8840	8840	127
339	20241010	145900	2248806180	8850	8830	8850	8830	1336
340	20241010	145800	2237008270	8840	8840	8840	8840	16
341	20241010	145700	2236866830	8850	8840	8850	8840	69
342	20241010	145600	2236256560	8840	8850	8850	8840	3090
343	20241010	145500	2208940790	8850	8860	8860	8850	706
344	20241010	145400	2202691200	8870	8870	8870	8870	43
345	20241010	145300	2202309790	8860	8860	8870	8860	15
346	20241010	145200	2202176790	8860	8870	8870	8860	187
347	20241010	145100	2200519880	8860	8860	8870	8860	237
348	20241010	145000	2198419780	8870	8870	8870	8860	69
349	20241010	144900	2197808250	8860	8880	8880	8860	61
350	20241010	144800	2197267400	8880	8880	8880	8880	40
351	20241010	144700	2196912200	8880	8870	8880	8870	10
352	20241010	144600	2196823410	8880	8880	8880	8870	36
353	20241010	144500	2196503740	8880	8870	8880	8870	19
354	20241010	144400	2196335040	8870	8870	8880	8870	17
355	20241010	144300	2196184170	8870	8870	8880	8860	46
356	20241010	144200	2195776120	8870	8870	8880	8870	34
357	20241010	144100	2195474460	8870	8880	8880	8870	215
358	20241010	144000	2193567290	8890	8860	8890	8860	1623
359	20241010	143900	2179186820	8870	8880	8880	8870	3012
360	20241010	143800	2152450380	8870	8880	8880	8870	40
361	20241010	143700	2152095340	8870	8870	8870	8870	14
362	20241010	143600	2151971160	8870	8870	8870	8870	398
363	20241010	143500	2148440900	8870	8870	8870	8870	33
364	20241010	143400	2148148190	8870	8870	8870	8860	219
365	20241010	143300	2146207660	8860	8870	8870	8860	721
366	20241010	143200	2139818450	8880	8860	8880	8860	23
367	20241010	143100	2139614370	8860	8860	8870	8860	400
368	20241010	143000	2136066550	8860	8850	8870	8850	39
369	20241010	142900	2135720840	8860	8860	8870	8860	56
370	20241010	142800	2135224160	8870	8870	8870	8870	20
371	20241010	142700	2135046760	8860	8860	8860	8860	45
372	20241010	142600	2134648060	8860	8860	8860	8860	16
373	20241010	142500	2134506300	8860	8860	8860	8860	12
374	20241010	142400	2134399980	8860	8860	8860	8850	146
375	20241010	142300	2133107440	8850	8860	8860	8850	14
376	20241010	142200	2132983420	8860	8840	8860	8840	80
377	20241010	142100	2132275740	8840	8850	8850	8840	240
378	20241010	142000	2130154110	8850	8860	8860	8850	45
379	20241010	141900	2129755630	8870	8880	8880	8870	26
380	20241010	141800	2129524780	8870	8870	8880	8870	31
381	20241010	141700	2129249690	8860	8870	8870	8860	20
382	20241010	141600	2129072300	8880	8850	8880	8850	54
383	20241010	141500	2128594160	8850	8870	8870	8840	1148
384	20241010	141400	2118442190	8860	8880	8880	8860	23
385	20241010	141300	2118238210	8860	8880	8880	8860	207
386	20241010	141200	2116403420	8870	8880	8880	8870	6
387	20241010	141100	2116350150	8880	8870	8880	8870	60
388	20241010	141000	2115817530	8870	8890	8890	8870	10
389	20241010	140900	2115728780	8870	8880	8890	8870	118
390	20241010	140800	2114680650	8880	8880	8890	8870	33
391	20241010	140700	2114387440	8870	8880	8890	8870	14
392	20241010	140600	2114263090	8860	8890	8890	8860	18
393	20241010	140500	2114103370	8890	8850	8890	8840	32
394	20241010	140400	2113819780	8850	8860	8860	8850	659
395	20241010	140300	2107987560	8870	8870	8870	8870	141
396	20241010	140200	2106736890	8870	8860	8870	8860	10
397	20241010	140100	2106648210	8850	8870	8870	8850	217
398	20241010	140000	2104726810	8870	8860	8870	8850	102
399	20241010	135900	2103822800	8870	8880	8880	8850	786
400	20241010	135800	2096856400	8890	8890	8890	8880	72
401	20241010	135700	2096216840	8890	8880	8890	8880	133
402	20241010	135600	2095035510	8890	8880	8890	8880	145
403	20241010	135500	2093746500	8870	8870	8890	8870	501
404	20241010	135400	2089302440	8870	8870	8870	8870	39
405	20241010	135300	2088956510	8870	8860	8870	8860	15
406	20241010	135200	2088823470	8870	8870	8870	8870	43
407	20241010	135100	2088442060	8870	8870	8870	8860	23
408	20241010	135000	2088238060	8870	8870	8870	8870	19
409	20241010	134900	2088069530	8870	8860	8870	8860	165
410	20241010	134800	2086607590	8860	8860	8860	8860	9
411	20241010	134700	2086527850	8860	8860	8860	8860	44
412	20241010	134600	2086138010	8860	8870	8870	8850	157
413	20241010	134500	2084746980	8870	8870	8870	8870	22
414	20241010	134400	2084551840	8870	8870	8870	8870	24
415	20241010	134300	2084338960	8870	8860	8870	8860	72
416	20241010	134200	2083700640	8860	8860	8870	8860	42
417	20241010	134100	2083328490	8870	8870	8870	8870	37
418	20241010	134000	2083000300	8870	8870	8870	8860	23
419	20241010	133900	2082796300	8870	8870	8870	8870	33
420	20241010	133800	2082503590	8860	8870	8870	8860	22
421	20241010	133700	2082308460	8870	8870	8870	8870	45
422	20241010	133600	2081909310	8870	8870	8870	8870	51
423	20241010	133500	2081456940	8870	8860	8870	8860	60
424	20241010	133400	2080925170	8860	8870	8870	8860	77
425	20241010	133300	2080242720	8870	8860	8870	8860	568
426	20241010	133200	2075210040	8860	8890	8890	8860	1580
427	20241010	133100	2061187590	8890	8900	8900	8890	1025
428	20241010	133000	2052075200	8900	8930	8930	8900	296
429	20241010	132900	2049439310	8940	8920	8940	8920	13
430	20241010	132800	2049323160	8930	8940	8950	8930	31
431	20241010	132700	2049046070	8940	8950	8950	8940	20
432	20241010	132600	2048867100	8920	8920	8940	8920	27
433	20241010	132500	2048626010	8940	8940	8940	8930	42
434	20241010	132400	2048250620	8930	8930	8930	8930	12
435	20241010	132300	2048143460	8930	8920	8930	8910	125
436	20241010	132200	2047029320	8920	8910	8920	8910	21
437	20241010	132100	2046842010	8920	8920	8920	8920	16
438	20241010	132000	2046699290	8900	8880	8920	8880	232
439	20241010	131900	2044638490	8870	8920	8920	8870	2391
440	20241010	131800	2023392370	8920	8920	8920	8920	33
441	20241010	131700	2023098010	8920	8920	8920	8910	15
442	20241010	131600	2022964220	8920	8910	8920	8910	137
443	20241010	131500	2021743190	8920	8940	8940	8920	392
444	20241010	131400	2018246060	8940	8940	8940	8940	33
445	20241010	131300	2017951040	8940	8930	8940	8930	4
446	20241010	131200	2017915290	8940	8930	8940	8920	57
447	20241010	131100	2017406110	8940	8930	8940	8930	17
448	20241010	131000	2017254270	8930	8930	8930	8930	219
449	20241010	130900	2015298600	8930	8930	8940	8930	145
450	20241010	130800	2014002330	8940	8940	8940	8930	232
451	20241010	130700	2011930280	8940	8950	8950	8940	17
452	20241010	130600	2011778220	8940	8950	8950	8940	27
453	20241010	130500	2011536740	8950	8930	8950	8930	18
454	20241010	130400	2011375840	8950	8970	8970	8900	4440
455	20241010	130300	1971732800	8950	8970	8970	8950	3128
456	20241010	130200	1943683720	8980	8970	8990	8960	2167
457	20241010	130100	1924227120	8970	8920	8970	8920	1279
458	20241010	130000	1912787510	8920	8940	8950	8900	3422
459	20241010	125900	1882310530	8930	8930	8970	8910	5525
460	20241010	125800	1833021310	8950	8960	8960	8930	722
461	20241010	125700	1826573140	8930	8950	8950	8930	3366
462	20241010	125600	1796481590	8930	8910	8950	8910	976
463	20241010	125500	1787756730	8910	8920	8940	8910	826
464	20241010	125400	1780384690	8920	8930	8930	8920	12
465	20241010	125300	1780277540	8900	8900	8900	8900	443
466	20241010	125200	1776334840	8900	8890	8900	8890	92
467	20241010	125100	1775516540	8890	8900	8900	8890	228
468	20241010	125000	1773489350	8900	8930	8940	8900	2107
469	20241010	124900	1754729500	8930	8930	8940	8920	309
470	20241010	124800	1751970230	8930	8930	8930	8930	20
471	20241010	124700	1751791630	8930	8920	8930	8920	26
472	20241010	124600	1751559480	8920	8920	8920	8920	20
473	20241010	124500	1751381080	8920	8920	8920	8910	29
474	20241010	124400	1751122410	8920	8930	8930	8920	32
475	20241010	124300	1750836870	8930	8930	8930	8920	25
476	20241010	124200	1750613630	8930	8920	8930	8920	7
477	20241010	124100	1750551160	8930	8940	8940	8910	267
478	20241010	124000	1748170730	8930	8940	8940	8930	159
479	20241010	123900	1746749290	8940	8940	8940	8920	53
480	20241010	123800	1746275650	8930	8900	8930	8900	235
481	20241010	123700	1744181600	8910	8910	8910	8900	56
482	20241010	123600	1743682850	8910	8910	8910	8900	16
483	20241010	123500	1743540300	8910	8910	8910	8910	32
484	20241010	123400	1743255180	8910	8900	8910	8900	270
485	20241010	123300	1740852060	8910	8900	8910	8900	209
486	20241010	123200	1738989880	8910	8910	8910	8900	117
487	20241010	123100	1737947960	8910	8910	8910	8910	377
488	20241010	123000	1734588890	8920	8940	8950	8920	245
489	20241010	122900	1732400210	8950	8950	8950	8940	19
490	20241010	122800	1732230230	8950	8950	8950	8930	19
491	20241010	122700	1732060220	8920	8930	8930	8920	420
492	20241010	122600	1728313620	8930	8940	8950	8920	356
493	20241010	122500	1725134190	8940	8940	8940	8940	30
494	20241010	122400	1724865990	8940	8930	8940	8930	206
495	20241010	122300	1723026320	8930	8940	8940	8920	517
496	20241010	122200	1718414020	8930	8930	8930	8930	13
497	20241010	122100	1718297930	8940	8930	8940	8930	36
498	20241010	122000	1717976390	8900	8940	8940	8890	2512
499	20241010	121900	1695618780	8910	8960	8960	8910	330
500	20241010	121800	1692675530	8950	8930	8950	8930	690
501	20241010	121700	1686500110	8940	8940	8950	8920	301
502	20241010	121600	1683811920	8940	8950	8950	8940	354
503	20241010	121500	1680647050	8940	8950	8950	8920	112
504	20241010	121400	1679647460	8930	8930	8950	8920	44
505	20241010	121300	1679254270	8910	8940	8950	8910	109
506	20241010	121200	1678281580	8940	8940	8940	8940	16
507	20241010	121100	1678138540	8950	8950	8950	8920	210
508	20241010	121000	1676263590	8950	8950	8960	8940	169
509	20241010	120900	1674752250	8950	8960	8960	8950	81
510	20241010	120800	1674027140	8950	8940	8950	8930	31
511	20241010	120700	1673749800	8940	8950	8950	8920	224
512	20241010	120600	1671749380	8950	8940	8950	8930	52
513	20241010	120500	1671284400	8940	8940	8940	8940	20
514	20241010	120400	1671105600	8940	8940	8950	8940	28
515	20241010	120300	1670855220	8950	8950	8950	8910	2875
516	20241010	120200	1645164630	8970	8950	8970	8950	88
517	20241010	120100	1644376490	8960	8980	9000	8950	3386
518	20241010	120000	1614026650	8980	9000	9000	8980	154
519	20241010	115900	1612642900	8990	8990	9000	8980	579
520	20241010	115800	1607433190	8980	8990	8990	8980	681
521	20241010	115700	1601317030	8990	8990	8990	8980	168
522	20241010	115600	1599807210	8980	9000	9000	8980	2888
523	20241010	115500	1573836020	9010	9000	9010	9000	876
524	20241010	115400	1565948820	9010	9010	9010	9010	369
525	20241010	115300	1562624130	9010	9010	9010	9000	151
526	20241010	115200	1561263920	9010	9000	9010	8990	857
527	20241010	115100	1553550510	9000	9000	9000	9000	164
528	20241010	115000	1552074510	9000	9000	9000	9000	367
529	20241010	114900	1548771510	8990	9000	9000	8990	386
530	20241010	114800	1545298530	9000	9000	9000	8990	163
531	20241010	114700	1543831540	9000	9000	9000	9000	650
532	20241010	114600	1537981540	9000	9000	9000	8990	664
533	20241010	114500	1532005690	8990	9000	9000	8990	593
534	20241010	114400	1526668800	9000	8990	9000	8990	2930
535	20241010	114300	1500326150	8980	8990	8990	8980	116
536	20241010	114200	1499283330	8990	8990	8990	8990	150
537	20241010	114100	1497934830	8990	8990	8990	8980	458
538	20241010	114000	1493817430	8990	8990	9000	8990	1137
539	20241010	113900	1483591520	9000	9000	9000	8990	909
540	20241010	113800	1475414610	9000	9000	9000	9000	221
541	20241010	113700	1473425610	9000	9000	9000	8990	62
542	20241010	113600	1472867620	9000	8990	9000	8990	146
543	20241010	113500	1471553820	9000	8990	9000	8990	294
544	20241010	113400	1468909580	9000	9000	9000	8990	818
545	20241010	113300	1461552800	9000	9010	9010	9000	1030
546	20241010	113200	1452282330	9010	9000	9010	9000	7655
547	20241010	113100	1383374360	9000	8980	9000	8970	5505
548	20241010	113000	1333905180	8980	8980	8980	8970	238
549	20241010	112900	1331769240	8980	8980	8980	8980	855
550	20241010	112800	1324091340	8980	8990	8990	8980	711
551	20241010	112700	1317705360	8990	8990	8990	8980	751
552	20241010	112600	1310960080	8990	8990	8990	8980	65
553	20241010	112500	1310375740	8990	8980	8990	8970	1643
554	20241010	112400	1295628390	8970	8980	8980	8970	431
555	20241010	112300	1291761300	8980	8980	8980	8970	404
556	20241010	112200	1288133430	8980	8990	8990	8980	3367
557	20241010	112100	1257883850	8990	8990	8990	8990	492
558	20241010	112000	1253460770	8990	8990	8990	8990	214
559	20241010	111900	1251536910	8990	8990	8990	8980	781
560	20241010	111800	1244521220	8980	8980	8990	8980	1155
561	20241010	111700	1234138150	8990	8990	8990	8980	352
562	20241010	111600	1230974010	8990	8980	8990	8970	2380
563	20241010	111500	1209600310	8970	8970	8980	8970	1343
564	20241010	111400	1197542000	8970	8970	8970	8960	426
565	20241010	111300	1193720790	8970	8960	8970	8960	981
566	20241010	111200	1184921450	8970	8970	8970	8960	724
567	20241010	111100	1178432170	8970	8960	8970	8950	1142
568	20241010	111000	1168193260	8960	8960	8960	8960	383
569	20241010	110900	1164761580	8960	8960	8970	8960	2533
570	20241010	110800	1142065360	8950	8940	8950	8930	715
571	20241010	110700	1135666890	8940	8950	8950	8940	547
572	20241010	110600	1130775760	8950	8940	8950	8940	506
573	20241010	110500	1126251090	8950	8940	8950	8940	138
574	20241010	110400	1125016380	8940	8950	8950	8940	304
575	20241010	110300	1122298400	8950	8950	8970	8950	130
576	20241010	110200	1121134410	8950	8960	8980	8950	8125
577	20241010	110100	1048331570	8960	8950	8960	8940	2703
578	20241010	110000	1024140500	8950	8950	8950	8940	162
579	20241010	105900	1022691120	8950	8950	8950	8940	2145
580	20241010	105800	1003509060	8940	8950	8950	8940	225
581	20241010	105700	1001496690	8950	8950	8950	8940	2030
582	20241010	105600	983333200	8950	8920	8950	8920	2264
583	20241010	105500	963097220	8920	8930	8930	8920	193
584	20241010	105400	961374650	8930	8940	8940	8930	787
585	20241010	105300	954346050	8940	8940	8940	8940	136
586	20241010	105200	953130210	8940	8950	8950	8940	1197
587	20241010	105100	942418760	8920	8920	8950	8920	4236
588	20241010	105000	904568300	8920	8920	8920	8920	169
589	20241010	104900	903060820	8920	8930	8930	8910	410
590	20241010	104800	899403010	8920	8920	8920	8920	855
591	20241010	104700	891776410	8920	8920	8920	8910	392
592	20241010	104600	888282770	8920	8920	8920	8920	72
593	20241010	104500	887640530	8920	8920	8920	8910	161
594	20241010	104400	886204660	8920	8920	8920	8910	600
595	20241010	104300	880853090	8920	8930	8930	8920	1234
596	20241010	104200	869837150	8930	8920	8930	8920	412
597	20241010	104100	866161110	8920	8900	8920	8900	4106
598	20241010	104000	829590770	8900	8900	8900	8900	764
599	20241010	103900	822791170	8900	8890	8900	8890	560
600	20241010	103800	817812020	8890	8890	8890	8890	190
601	20241010	103700	816122920	8890	8880	8890	8880	473
602	20241010	103600	811922610	8880	8870	8880	8870	669
603	20241010	103500	805984310	8870	8880	8880	8870	611
604	20241010	103400	800564270	8880	8890	8890	8880	579
605	20241010	103300	795421790	8890	8900	8900	8890	165
606	20241010	103200	793954350	8900	8900	8900	8900	78
607	20241010	103100	793260150	8880	8900	8900	8880	2350
608	20241010	103000	772374030	8900	8900	8900	8890	299
609	20241010	102900	769713430	8900	8900	8900	8900	732
610	20241010	102800	763198630	8900	8900	8900	8900	324
611	20241010	102700	760315030	8890	8900	8900	8890	528
612	20241010	102600	755618320	8890	8890	8900	8890	182
613	20241010	102500	753999530	8890	8900	8900	8890	156
614	20241010	102400	752611320	8890	8900	8900	8890	364
615	20241010	102300	749371780	8900	8900	8900	8890	617
616	20241010	102200	743881480	8900	8890	8900	8890	887
617	20241010	102100	735987290	8900	8900	8900	8890	436
618	20241010	102000	732109890	8900	8900	8900	8890	1432
619	20241010	101900	719373310	8900	8910	8910	8900	3885
620	20241010	101800	684769060	8910	8900	8920	8890	11832
621	20241010	101700	579441040	8890	8880	8900	8880	4746
622	20241010	101600	537277600	8880	8860	8880	8860	5060
623	20241010	101500	492404590	8860	8870	8870	8860	965
624	20241010	101400	483849410	8870	8870	8870	8860	93
625	20241010	101300	483024510	8870	8860	8870	8860	469
626	20241010	101200	478868680	8860	8860	8860	8850	42
627	20241010	101100	478496570	8860	8860	8870	8850	255
628	20241010	101000	476237690	8860	8880	8880	8860	1326
629	20241010	100900	464484650	8880	8860	8890	8860	4352
630	20241010	100800	425852690	8860	8860	8860	8860	263
631	20241010	100700	423522510	8860	8850	8860	8850	153
632	20241010	100600	422167750	8860	8860	8860	8850	413
633	20241010	100500	418512160	8860	8870	8870	8860	643
634	20241010	100400	412814940	8870	8880	8880	8860	763
635	20241010	100300	406046930	8880	8860	8880	8860	1795
636	20241010	100200	390110190	8860	8850	8880	8840	3262
637	20241010	100100	361241660	8850	8830	8860	8830	2283
638	20241010	100000	341039770	8830	8810	8830	8810	1242
639	20241010	095900	330083060	8810	8820	8820	8810	403
640	20241010	095800	326531790	8820	8820	8830	8820	393
641	20241010	095700	323065500	8820	8830	8840	8820	518
642	20241010	095600	318491300	8820	8810	8820	8800	796
643	20241010	095500	311472840	8810	8820	8820	8810	455
644	20241010	095400	307463140	8810	8830	8840	8810	689
645	20241010	095300	301378780	8830	8750	8830	8750	8437
646	20241010	095200	227079640	8760	8750	8760	8750	720
647	20241010	095100	220779060	8750	8750	8750	8740	446
648	20241010	095000	216876760	8750	8730	8750	8730	485
649	20241010	094900	212635350	8730	8730	8750	8730	1151
650	20241010	094800	202570440	8720	8690	8720	8690	940
651	20241010	094700	194389590	8690	8660	8690	8660	393
652	20241010	094600	190978110	8670	8670	8670	8670	10
653	20241010	094500	190891410	8670	8670	8670	8670	0
654	20241010	094400	190891410	8670	8670	8670	8670	1
655	20241010	094300	190882740	8670	8670	8670	8670	0
656	20241010	094200	190882740	8670	8670	8670	8670	11
657	20241010	094100	190787370	8640	8670	8670	8630	847
658	20241010	094000	183476210	8650	8670	8670	8650	2
659	20241010	093900	183458890	8630	8630	8630	8630	50
660	20241010	093800	183027390	8620	8670	8670	8620	1000
661	20241010	093700	174385880	8650	8650	8650	8650	78
662	20241010	093600	173711180	8650	8660	8660	8650	750
663	20241010	093500	167223660	8660	8690	8690	8660	29
664	20241010	093400	166972000	8690	8690	8690	8690	5
665	20241010	093300	166928550	8650	8680	8680	8650	537
666	20241010	093200	162279830	8670	8710	8710	8670	202
667	20241010	093100	160528350	8710	8710	8710	8670	1101
668	20241010	093000	150972220	8730	8740	8740	8730	2
669	20241010	092900	150954750	8720	8720	8740	8720	156
670	20241010	092800	149592430	8720	8720	8720	8720	0
671	20241010	092700	149592430	8720	8720	8720	8720	3
672	20241010	092600	149566270	8730	8740	8740	8730	7
673	20241010	092500	149505110	8740	8740	8740	8740	0
674	20241010	092400	149505110	8740	8700	8740	8700	2
675	20241010	092300	149487670	8760	8700	8770	8700	1019
676	20241010	092200	140564750	8690	8680	8690	8680	695
677	20241010	092100	134525300	8690	8680	8690	8680	206
678	20241010	092000	132735170	8680	8690	8690	8680	121
679	20241010	091900	131684780	8690	8720	8720	8690	722
680	20241010	091800	125402290	8710	8720	8720	8710	64
681	20241010	091700	124844360	8730	8730	8740	8720	34
682	20241010	091600	124547530	8750	8750	8750	8710	12
683	20241010	091500	124442930	8710	8710	8710	8710	367
684	20241010	091400	121246360	8750	8750	8750	8710	128
685	20241010	091300	120127740	8710	8730	8760	8710	712
686	20241010	091200	113917180	8720	8720	8760	8720	705
687	20241010	091100	107769520	8760	8740	8760	8720	1860
688	20241010	091000	91527300	8750	8740	8760	8740	1326
689	20241010	090900	79918360	8740	8790	8790	8740	367
690	20241010	090800	76706390	8800	8770	8900	8770	4482
691	20241010	090700	37181520	8770	8770	8770	8770	91
692	20241010	090600	36383450	8770	8770	8770	8770	143
693	20241010	090500	35129340	8770	8750	8770	8740	36
694	20241010	090400	34814090	8750	8750	8760	8750	39
695	20241010	090300	34472750	8750	8740	8750	8740	28
696	20241010	090200	34227850	8720	8740	8740	8720	196
697	20241010	090100	32517750	8730	8720	8750	8720	2119
698	20241010	090000	14031740	8730	8720	8730	8720	1609