KissMeData/093520/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	201600	14408789150	9700	9700	9700	9700	6188
3	20241007	201500	14408789150	9700	9700	9700	9700	0
4	20241007	201400	14408789150	9700	9700	9700	9700	0
5	20241007	201300	14408789150	9700	9700	9700	9700	0
6	20241007	201200	14408789150	9700	9700	9700	9700	0
7	20241007	201100	14408789150	9700	9700	9700	9700	0
8	20241007	201000	14408789150	9700	9700	9700	9700	0
9	20241007	200900	14408789150	9700	9700	9700	9700	0
10	20241007	200800	14408789150	9700	9700	9700	9700	0
11	20241007	200700	14408789150	9700	9700	9700	9700	0
12	20241007	200600	14408789150	9700	9700	9700	9700	0
13	20241007	200500	14408789150	9700	9700	9700	9700	0
14	20241007	200400	14408789150	9700	9700	9700	9700	0
15	20241007	200300	14408789150	9700	9700	9700	9700	0
16	20241007	200200	14408789150	9700	9700	9700	9700	0
17	20241007	200100	14408789150	9700	9700	9700	9700	0
18	20241007	200000	14408789150	9700	9700	9700	9700	0
19	20241007	195900	14408789150	9700	9700	9700	9700	0
20	20241007	195800	14408789150	9700	9700	9700	9700	0
21	20241007	195700	14408789150	9700	9700	9700	9700	0
22	20241007	195600	14408789150	9700	9700	9700	9700	0
23	20241007	195500	14408789150	9700	9700	9700	9700	0
24	20241007	195400	14408789150	9700	9700	9700	9700	0
25	20241007	195300	14408789150	9700	9700	9700	9700	0
26	20241007	195200	14408789150	9700	9700	9700	9700	0
27	20241007	195100	14408789150	9700	9700	9700	9700	0
28	20241007	195000	14408789150	9700	9700	9700	9700	0
29	20241007	194900	14408789150	9700	9700	9700	9700	0
30	20241007	194800	14408789150	9700	9700	9700	9700	0
31	20241007	194700	14408789150	9700	9700	9700	9700	0
32	20241007	194600	14408789150	9700	9700	9700	9700	6188
33	20241007	194500	14408789150	9700	9700	9700	9700	0
34	20241007	194400	14408789150	9700	9700	9700	9700	0
35	20241007	194300	14408789150	9700	9700	9700	9700	0
36	20241007	194200	14408789150	9700	9700	9700	9700	0
37	20241007	194100	14408789150	9700	9700	9700	9700	0
38	20241007	194000	14408789150	9700	9700	9700	9700	0
39	20241007	193900	14408789150	9700	9700	9700	9700	0
40	20241007	193800	14408789150	9700	9700	9700	9700	0
41	20241007	193700	14408789150	9700	9700	9700	9700	0
42	20241007	193600	14408789150	9700	9700	9700	9700	0
43	20241007	193500	14408789150	9700	9700	9700	9700	0
44	20241007	193400	14408789150	9700	9700	9700	9700	0
45	20241007	193300	14408789150	9700	9700	9700	9700	0
46	20241007	193200	14408789150	9700	9700	9700	9700	0
47	20241007	193100	14408789150	9700	9700	9700	9700	0
48	20241007	193000	14408789150	9700	9700	9700	9700	0
49	20241007	192900	14408789150	9700	9700	9700	9700	0
50	20241007	192800	14408789150	9700	9700	9700	9700	0
51	20241007	192700	14408789150	9700	9700	9700	9700	0
52	20241007	192600	14408789150	9700	9700	9700	9700	0
53	20241007	192500	14408789150	9700	9700	9700	9700	0
54	20241007	192400	14408789150	9700	9700	9700	9700	0
55	20241007	192300	14408789150	9700	9700	9700	9700	0
56	20241007	192200	14408789150	9700	9700	9700	9700	0
57	20241007	192100	14408789150	9700	9700	9700	9700	0
58	20241007	192000	14408789150	9700	9700	9700	9700	0
59	20241007	191900	14408789150	9700	9700	9700	9700	0
60	20241007	191800	14408789150	9700	9700	9700	9700	0
61	20241007	191700	14408789150	9700	9700	9700	9700	0
62	20241007	191600	14408789150	9700	9700	9700	9700	6188
63	20241007	191500	14408789150	9700	9700	9700	9700	0
64	20241007	191400	14408789150	9700	9700	9700	9700	0
65	20241007	191300	14408789150	9700	9700	9700	9700	0
66	20241007	191200	14408789150	9700	9700	9700	9700	0
67	20241007	191100	14408789150	9700	9700	9700	9700	0
68	20241007	191000	14408789150	9700	9700	9700	9700	0
69	20241007	190900	14408789150	9700	9700	9700	9700	0
70	20241007	190800	14408789150	9700	9700	9700	9700	0
71	20241007	190700	14408789150	9700	9700	9700	9700	0
72	20241007	190600	14408789150	9700	9700	9700	9700	0
73	20241007	190500	14408789150	9700	9700	9700	9700	0
74	20241007	190400	14408789150	9700	9700	9700	9700	0
75	20241007	190300	14408789150	9700	9700	9700	9700	0
76	20241007	190200	14408789150	9700	9700	9700	9700	0
77	20241007	190100	14408789150	9700	9700	9700	9700	0
78	20241007	190000	14408789150	9700	9700	9700	9700	0
79	20241007	185900	14408789150	9700	9700	9700	9700	0
80	20241007	185800	14408789150	9700	9700	9700	9700	0
81	20241007	185700	14408789150	9700	9700	9700	9700	0
82	20241007	185600	14408789150	9700	9700	9700	9700	0
83	20241007	185500	14408789150	9700	9700	9700	9700	0
84	20241007	185400	14408789150	9700	9700	9700	9700	0
85	20241007	185300	14408789150	9700	9700	9700	9700	0
86	20241007	185200	14408789150	9700	9700	9700	9700	0
87	20241007	185100	14408789150	9700	9700	9700	9700	0
88	20241007	185000	14408789150	9700	9700	9700	9700	0
89	20241007	184900	14408789150	9700	9700	9700	9700	0
90	20241007	184800	14408789150	9700	9700	9700	9700	0
91	20241007	184700	14408789150	9700	9700	9700	9700	0
92	20241007	184600	14408789150	9700	9700	9700	9700	6188
93	20241007	184500	14408789150	9700	9700	9700	9700	0
94	20241007	184400	14408789150	9700	9700	9700	9700	0
95	20241007	184300	14408789150	9700	9700	9700	9700	0
96	20241007	184200	14408789150	9700	9700	9700	9700	0
97	20241007	184100	14408789150	9700	9700	9700	9700	0
98	20241007	184000	14408789150	9700	9700	9700	9700	0
99	20241007	183900	14408789150	9700	9700	9700	9700	0
100	20241007	183800	14408789150	9700	9700	9700	9700	0
101	20241007	183700	14408789150	9700	9700	9700	9700	0
102	20241007	183600	14408789150	9700	9700	9700	9700	0
103	20241007	183500	14408789150	9700	9700	9700	9700	0
104	20241007	183400	14408789150	9700	9700	9700	9700	0
105	20241007	183300	14408789150	9700	9700	9700	9700	0
106	20241007	183200	14408789150	9700	9700	9700	9700	0
107	20241007	183100	14408789150	9700	9700	9700	9700	0
108	20241007	183000	14408789150	9700	9700	9700	9700	0
109	20241007	182900	14408789150	9700	9700	9700	9700	0
110	20241007	182800	14408789150	9700	9700	9700	9700	0
111	20241007	182700	14408789150	9700	9700	9700	9700	0
112	20241007	182600	14408789150	9700	9700	9700	9700	0
113	20241007	182500	14408789150	9700	9700	9700	9700	0
114	20241007	182400	14408789150	9700	9700	9700	9700	0
115	20241007	182300	14408789150	9700	9700	9700	9700	0
116	20241007	182200	14408789150	9700	9700	9700	9700	0
117	20241007	182100	14408789150	9700	9700	9700	9700	0
118	20241007	182000	14408789150	9700	9700	9700	9700	0
119	20241007	181900	14408789150	9700	9700	9700	9700	0
120	20241007	181800	14408789150	9700	9700	9700	9700	0
121	20241007	181700	14408789150	9700	9700	9700	9700	0
122	20241007	181600	14408789150	9700	9700	9700	9700	6188
123	20241007	181500	14408789150	9700	9700	9700	9700	0
124	20241007	181400	14408789150	9700	9700	9700	9700	0
125	20241007	181300	14408789150	9700	9700	9700	9700	0
126	20241007	181200	14408789150	9700	9700	9700	9700	0
127	20241007	181100	14408789150	9700	9700	9700	9700	0
128	20241007	181000	14408789150	9700	9700	9700	9700	0
129	20241007	180900	14408789150	9700	9700	9700	9700	0
130	20241007	180800	14408789150	9700	9700	9700	9700	0
131	20241007	180700	14408789150	9700	9700	9700	9700	0
132	20241007	180600	14408789150	9700	9700	9700	9700	0
133	20241007	180500	14408789150	9700	9700	9700	9700	0
134	20241007	180400	14408789150	9700	9700	9700	9700	0
135	20241007	180300	14408789150	9700	9700	9700	9700	0
136	20241007	180200	14408789150	9700	9700	9700	9700	0
137	20241007	180100	14408789150	9700	9700	9700	9700	0
138	20241007	180000	14408789150	9700	9700	9700	9700	0
139	20241007	175900	14408789150	9700	9700	9700	9700	0
140	20241007	175800	14408789150	9700	9700	9700	9700	0
141	20241007	175700	14408789150	9700	9700	9700	9700	0
142	20241007	175600	14408789150	9700	9700	9700	9700	0
143	20241007	175500	14408789150	9700	9700	9700	9700	0
144	20241007	175400	14408789150	9700	9700	9700	9700	0
145	20241007	175300	14408789150	9700	9700	9700	9700	0
146	20241007	175200	14408789150	9700	9700	9700	9700	0
147	20241007	175100	14408789150	9700	9700	9700	9700	0
148	20241007	175000	14408789150	9700	9700	9700	9700	0
149	20241007	174900	14408789150	9700	9700	9700	9700	0
150	20241007	174800	14408789150	9700	9700	9700	9700	0
151	20241007	174700	14408789150	9700	9700	9700	9700	0
152	20241007	174600	14408789150	9700	9700	9700	9700	6188
153	20241007	174500	14408789150	9700	9700	9700	9700	0
154	20241007	174400	14408789150	9700	9700	9700	9700	0
155	20241007	174300	14408789150	9700	9700	9700	9700	0
156	20241007	174200	14408789150	9700	9700	9700	9700	0
157	20241007	174100	14408789150	9700	9700	9700	9700	0
158	20241007	174000	14408789150	9700	9700	9700	9700	0
159	20241007	173900	14408789150	9700	9700	9700	9700	0
160	20241007	173800	14408789150	9700	9700	9700	9700	0
161	20241007	173700	14408789150	9700	9700	9700	9700	0
162	20241007	173600	14408789150	9700	9700	9700	9700	0
163	20241007	173500	14408789150	9700	9700	9700	9700	0
164	20241007	173400	14408789150	9700	9700	9700	9700	0
165	20241007	173300	14408789150	9700	9700	9700	9700	0
166	20241007	173200	14408789150	9700	9700	9700	9700	0
167	20241007	173100	14408789150	9700	9700	9700	9700	0
168	20241007	173000	14408789150	9700	9700	9700	9700	0
169	20241007	172900	14408789150	9700	9700	9700	9700	0
170	20241007	172800	14408789150	9700	9700	9700	9700	0
171	20241007	172700	14408789150	9700	9700	9700	9700	0
172	20241007	172600	14408789150	9700	9700	9700	9700	0
173	20241007	172500	14408789150	9700	9700	9700	9700	0
174	20241007	172400	14408789150	9700	9700	9700	9700	0
175	20241007	172300	14408789150	9700	9700	9700	9700	0
176	20241007	172200	14408789150	9700	9700	9700	9700	0
177	20241007	172100	14408789150	9700	9700	9700	9700	0
178	20241007	172000	14408789150	9700	9700	9700	9700	0
179	20241007	171900	14408789150	9700	9700	9700	9700	0
180	20241007	171800	14408789150	9700	9700	9700	9700	0
181	20241007	171700	14408789150	9700	9700	9700	9700	0
182	20241007	171600	14408789150	9700	9700	9700	9700	6188
183	20241007	171500	14408789150	9700	9700	9700	9700	0
184	20241007	171400	14408789150	9700	9700	9700	9700	0
185	20241007	171300	14408789150	9700	9700	9700	9700	0
186	20241007	171200	14408789150	9700	9700	9700	9700	0
187	20241007	171100	14408789150	9700	9700	9700	9700	0
188	20241007	171000	14408789150	9700	9700	9700	9700	0
189	20241007	170900	14408789150	9700	9700	9700	9700	0
190	20241007	170800	14408789150	9700	9700	9700	9700	0
191	20241007	170700	14408789150	9700	9700	9700	9700	0
192	20241007	170600	14408789150	9700	9700	9700	9700	0
193	20241007	170500	14408789150	9700	9700	9700	9700	0
194	20241007	170400	14408789150	9700	9700	9700	9700	0
195	20241007	170300	14408789150	9700	9700	9700	9700	0
196	20241007	170200	14408789150	9700	9700	9700	9700	0
197	20241007	170100	14408789150	9700	9700	9700	9700	0
198	20241007	170000	14408789150	9700	9700	9700	9700	0
199	20241007	165900	14408789150	9700	9700	9700	9700	0
200	20241007	165800	14408789150	9700	9700	9700	9700	0
201	20241007	165700	14408789150	9700	9700	9700	9700	0
202	20241007	165600	14408789150	9700	9700	9700	9700	0
203	20241007	165500	14408789150	9700	9700	9700	9700	0
204	20241007	165400	14408789150	9700	9700	9700	9700	0
205	20241007	165300	14408789150	9700	9700	9700	9700	0
206	20241007	165200	14408789150	9700	9700	9700	9700	0
207	20241007	165100	14408789150	9700	9700	9700	9700	0
208	20241007	165000	14408789150	9700	9700	9700	9700	0
209	20241007	164900	14408789150	9700	9700	9700	9700	0
210	20241007	164800	14408789150	9700	9700	9700	9700	0
211	20241007	164700	14408789150	9700	9700	9700	9700	0
212	20241007	164600	14408789150	9700	9700	9700	9700	6188
213	20241007	164500	14408789150	9700	9700	9700	9700	0
214	20241007	164400	14408789150	9700	9700	9700	9700	0
215	20241007	164300	14408789150	9700	9700	9700	9700	0
216	20241007	164200	14408789150	9700	9700	9700	9700	0
217	20241007	164100	14408789150	9700	9700	9700	9700	0
218	20241007	164000	14408789150	9700	9700	9700	9700	0
219	20241007	163900	14408789150	9700	9700	9700	9700	0
220	20241007	163800	14408789150	9700	9700	9700	9700	0
221	20241007	163700	14408789150	9700	9700	9700	9700	0
222	20241007	163600	14408789150	9700	9700	9700	9700	0
223	20241007	163500	14408789150	9700	9700	9700	9700	0
224	20241007	163400	14408789150	9700	9700	9700	9700	0
225	20241007	163300	14408789150	9700	9700	9700	9700	0
226	20241007	163200	14408789150	9700	9700	9700	9700	0
227	20241007	163100	14408789150	9700	9700	9700	9700	0
228	20241007	163000	14408789150	9700	9700	9700	9700	0
229	20241007	162900	14408789150	9700	9700	9700	9700	0
230	20241007	162800	14408789150	9700	9700	9700	9700	0
231	20241007	162700	14408789150	9700	9700	9700	9700	0
232	20241007	162600	14408789150	9700	9700	9700	9700	0
233	20241007	162500	14408789150	9700	9700	9700	9700	0
234	20241007	162400	14408789150	9700	9700	9700	9700	0
235	20241007	162300	14408789150	9700	9700	9700	9700	0
236	20241007	162200	14408789150	9700	9700	9700	9700	0
237	20241007	162100	14408789150	9700	9700	9700	9700	0
238	20241007	162000	14408789150	9700	9700	9700	9700	0
239	20241007	161900	14408789150	9700	9700	9700	9700	0
240	20241007	161800	14408789150	9700	9700	9700	9700	0
241	20241007	161700	14408789150	9700	9700	9700	9700	0
242	20241007	161600	14408789150	9700	9700	9700	9700	6188
243	20241007	161500	14408789150	9700	9700	9700	9700	0
244	20241007	161400	14408789150	9700	9700	9700	9700	0
245	20241007	161300	14408789150	9700	9700	9700	9700	0
246	20241007	161200	14408789150	9700	9700	9700	9700	0
247	20241007	161100	14408789150	9700	9700	9700	9700	0
248	20241007	161000	14408789150	9700	9700	9700	9700	0
249	20241007	160900	14408789150	9700	9700	9700	9700	0
250	20241007	160800	14408789150	9700	9700	9700	9700	0
251	20241007	160700	14408789150	9700	9700	9700	9700	0
252	20241007	160600	14408789150	9700	9700	9700	9700	0
253	20241007	160500	14408789150	9700	9700	9700	9700	0
254	20241007	160400	14408789150	9700	9700	9700	9700	0
255	20241007	160300	14408789150	9700	9700	9700	9700	0
256	20241007	160200	14408789150	9700	9700	9700	9700	0
257	20241007	160100	14408789150	9700	9700	9700	9700	0
258	20241007	160000	14408789150	9700	9700	9700	9700	0
259	20241007	155900	14408789150	9700	9700	9700	9700	0
260	20241007	155800	14408789150	9700	9700	9700	9700	0
261	20241007	155700	14408789150	9700	9700	9700	9700	0
262	20241007	155600	14408789150	9700	9700	9700	9700	0
263	20241007	155500	14408789150	9700	9700	9700	9700	0
264	20241007	155400	14408789150	9700	9700	9700	9700	0
265	20241007	155300	14408789150	9700	9700	9700	9700	0
266	20241007	155200	14408789150	9700	9700	9700	9700	0
267	20241007	155100	14408789150	9700	9700	9700	9700	0
268	20241007	155000	14408789150	9700	9700	9700	9700	0
269	20241007	154900	14408789150	9700	9700	9700	9700	0
270	20241007	154800	14408789150	9700	9700	9700	9700	0
271	20241007	154700	14408789150	9700	9700	9700	9700	0
272	20241007	154600	14408789150	9700	9700	9700	9700	6188
273	20241007	154500	14408789150	9700	9700	9700	9700	0
274	20241007	154400	14408789150	9700	9700	9700	9700	0
275	20241007	154300	14408789150	9700	9700	9700	9700	0
276	20241007	154200	14408789150	9700	9700	9700	9700	0
277	20241007	154100	14408789150	9700	9700	9700	9700	0
278	20241007	154000	14408789150	9700	9700	9700	9700	0
279	20241007	153900	14408789150	9700	9700	9700	9700	0
280	20241007	153800	14408789150	9700	9700	9700	9700	0
281	20241007	153700	14408789150	9700	9700	9700	9700	0
282	20241007	153600	14408789150	9700	9700	9700	9700	0
283	20241007	153500	14408789150	9700	9700	9700	9700	0
284	20241007	153400	14408789150	9700	9700	9700	9700	0
285	20241007	153300	14408789150	9700	9700	9700	9700	0
286	20241007	153200	14408789150	9700	9700	9700	9700	0
287	20241007	153100	14408789150	9700	9700	9700	9700	0
288	20241007	153000	14408789150	9700	9700	9700	9700	6188
289	20241007	152900	14348765550	9720	9720	9720	9720	0
290	20241007	152800	14348765550	9720	9720	9720	9720	0
291	20241007	152700	14348765550	9720	9720	9720	9720	0
292	20241007	152600	14348765550	9720	9720	9720	9720	0
293	20241007	152500	14348765550	9720	9720	9720	9720	0
294	20241007	152400	14348765550	9720	9720	9720	9720	0
295	20241007	152300	14348765550	9720	9720	9720	9720	0
296	20241007	152200	14348765550	9720	9720	9720	9720	0
297	20241007	152100	14348765550	9720	9720	9720	9720	0
298	20241007	152000	14348765550	9720	9720	9720	9720	0
299	20241007	151900	14348765550	9720	9710	9720	9700	1097
300	20241007	151800	14338116930	9710	9710	9710	9710	373
301	20241007	151700	14334495100	9720	9700	9720	9700	226
302	20241007	151600	14332300480	9700	9700	9700	9700	204
303	20241007	151500	14330321680	9700	9690	9700	9690	132
304	20241007	151400	14329042580	9700	9680	9700	9680	1280
305	20241007	151300	14316641850	9690	9710	9710	9690	343
306	20241007	151200	14313317250	9710	9720	9730	9710	398
307	20241007	151100	14309452390	9710	9710	9710	9700	785
308	20241007	151000	14301830470	9710	9720	9740	9710	1017
309	20241007	150900	14291944260	9710	9700	9710	9700	86
310	20241007	150800	14291109590	9700	9700	9700	9690	419
311	20241007	150700	14287045350	9690	9730	9730	9690	1199
312	20241007	150600	14275409200	9730	9720	9730	9720	148
313	20241007	150500	14273970110	9730	9710	9730	9700	669
314	20241007	150400	14267468970	9700	9710	9720	9700	310
315	20241007	150300	14264460700	9710	9710	9720	9700	847
316	20241007	150200	14256242970	9720	9720	9720	9710	111
317	20241007	150100	14255164100	9700	9680	9700	9670	2182
318	20241007	150000	14234009960	9670	9730	9730	9670	3950
319	20241007	145900	14195739710	9730	9730	9750	9730	520
320	20241007	145800	14190679110	9750	9750	9760	9750	566
321	20241007	145700	14185160110	9760	9760	9760	9760	621
322	20241007	145600	14179099150	9760	9760	9760	9760	45
323	20241007	145500	14178659950	9750	9760	9760	9750	58
324	20241007	145400	14178094320	9770	9770	9770	9770	10
325	20241007	145300	14177996620	9770	9760	9770	9760	263
326	20241007	145200	14175427560	9750	9750	9750	9750	77
327	20241007	145100	14174676810	9750	9730	9750	9730	540
328	20241007	145000	14169413230	9750	9730	9750	9720	2523
329	20241007	144900	14144872180	9730	9730	9730	9730	3
330	20241007	144800	14144842990	9740	9760	9760	9740	261
331	20241007	144700	14142298830	9760	9760	9760	9760	1
332	20241007	144600	14142289070	9760	9730	9760	9730	158
333	20241007	144500	14140751490	9760	9760	9770	9730	1488
334	20241007	144400	14126250320	9740	9760	9790	9740	2009
335	20241007	144300	14106672560	9760	9780	9780	9760	2382
336	20241007	144200	14083420460	9780	9780	9780	9770	125
337	20241007	144100	14082197980	9790	9790	9790	9790	118
338	20241007	144000	14081042760	9790	9800	9800	9790	59
339	20241007	143900	14080464600	9790	9800	9800	9790	4
340	20241007	143800	14080425430	9800	9800	9800	9800	0
341	20241007	143700	14080425430	9800	9790	9800	9790	81
342	20241007	143600	14079631940	9790	9790	9790	9790	0
343	20241007	143500	14079631940	9790	9790	9790	9790	0
344	20241007	143400	14079631940	9790	9790	9790	9790	1170
345	20241007	143300	14068177640	9790	9790	9790	9790	11
346	20241007	143200	14068069950	9790	9790	9790	9790	133
347	20241007	143100	14066767880	9780	9770	9780	9760	110
348	20241007	143000	14065693220	9770	9770	9770	9770	3
349	20241007	142900	14065663910	9770	9750	9780	9750	285
350	20241007	142800	14062883210	9750	9780	9780	9750	125
351	20241007	142700	14061662040	9780	9790	9790	9780	88
352	20241007	142600	14060800930	9780	9770	9780	9770	151
353	20241007	142500	14059324790	9780	9780	9780	9780	3
354	20241007	142400	14059295450	9770	9780	9780	9770	64
355	20241007	142300	14058669550	9790	9790	9790	9790	3
356	20241007	142200	14058640180	9760	9760	9760	9760	0
357	20241007	142100	14058640180	9760	9760	9760	9760	501
358	20241007	142000	14053750420	9760	9790	9790	9760	1341
359	20241007	141900	14040640520	9790	9810	9810	9790	497
360	20241007	141800	14035772550	9810	9810	9810	9810	265
361	20241007	141700	14033172900	9820	9820	9820	9820	0
362	20241007	141600	14033172900	9820	9830	9830	9810	204
363	20241007	141500	14031169710	9830	9850	9850	9830	246
364	20241007	141400	14028750820	9840	9830	9840	9830	397
365	20241007	141300	14024846340	9830	9820	9830	9820	1009
366	20241007	141200	14014929010	9820	9820	9820	9820	57
367	20241007	141100	14014369270	9830	9830	9830	9830	50
368	20241007	141000	14013877770	9830	9810	9830	9810	266
369	20241007	140900	14011265890	9810	9810	9810	9810	1
370	20241007	140800	14011256080	9820	9810	9820	9800	185
371	20241007	140700	14009442400	9810	9820	9820	9810	48
372	20241007	140600	14008971320	9820	9810	9820	9810	96
373	20241007	140500	14008029060	9800	9800	9800	9800	25
374	20241007	140400	14007784060	9800	9800	9800	9800	23
375	20241007	140300	14007558660	9820	9800	9820	9800	54
376	20241007	140200	14007029360	9800	9800	9800	9790	294
377	20241007	140100	14004151060	9800	9800	9800	9800	18
378	20241007	140000	14003974660	9800	9790	9800	9790	104
379	20241007	135900	14002956000	9790	9790	9790	9790	91
380	20241007	135800	14002065110	9800	9810	9810	9800	92
381	20241007	135700	14001163010	9800	9800	9800	9800	75
382	20241007	135600	14000428010	9800	9800	9800	9800	616
383	20241007	135500	13994391210	9810	9810	9810	9810	160
384	20241007	135400	13992821610	9830	9810	9830	9810	376
385	20241007	135300	13989129760	9810	9810	9810	9810	0
386	20241007	135200	13989129760	9810	9810	9820	9810	692
387	20241007	135100	13982340740	9810	9830	9830	9810	13
388	20241007	135000	13982213010	9820	9810	9820	9800	217
389	20241007	134900	13980083920	9810	9810	9810	9810	25
390	20241007	134800	13979838670	9810	9820	9820	9810	110
391	20241007	134700	13978758760	9830	9830	9830	9830	3
392	20241007	134600	13978729270	9810	9830	9830	9810	1088
393	20241007	134500	13968037940	9830	9830	9830	9820	4
394	20241007	134400	13967998630	9830	9810	9830	9810	318
395	20241007	134300	13964876340	9810	9820	9840	9810	1334
396	20241007	134200	13951779140	9820	9810	9820	9800	154
397	20241007	134100	13950269300	9810	9810	9810	9810	45
398	20241007	134000	13949827850	9820	9820	9820	9800	223
399	20241007	133900	13947639290	9830	9840	9840	9820	772
400	20241007	133800	13940051690	9850	9860	9860	9850	66
401	20241007	133700	13939401290	9850	9830	9860	9830	1980
402	20241007	133600	13919900190	9820	9820	9830	9820	481
403	20241007	133500	13915174200	9820	9830	9840	9820	823
404	20241007	133400	13907084320	9820	9840	9840	9820	898
405	20241007	133300	13898263660	9840	9780	9850	9770	1880
406	20241007	133200	13879783890	9770	9790	9790	9770	55
407	20241007	133100	13879246220	9800	9800	9800	9800	88
408	20241007	133000	13878383820	9810	9760	9840	9760	2043
409	20241007	132900	13858354100	9760	9760	9760	9730	1817
410	20241007	132800	13840640340	9750	9750	9750	9750	31
411	20241007	132700	13840338090	9750	9750	9750	9750	33
412	20241007	132600	13840016340	9760	9760	9760	9760	55
413	20241007	132500	13839479540	9760	9720	9760	9710	181
414	20241007	132400	13837716170	9690	9730	9730	9690	1849
415	20241007	132300	13819776050	9740	9740	9750	9720	583
416	20241007	132200	13814104280	9740	9740	9740	9740	1
417	20241007	132100	13814094540	9710	9710	9720	9710	984
418	20241007	132000	13804534250	9710	9750	9750	9710	2670
419	20241007	131900	13778567940	9760	9780	9780	9750	1047
420	20241007	131800	13768357820	9760	9780	9780	9760	122
421	20241007	131700	13767166280	9780	9760	9800	9760	24
422	20241007	131600	13766931670	9760	9770	9770	9760	286
423	20241007	131500	13764139000	9780	9780	9800	9780	528
424	20241007	131400	13758968710	9760	9770	9770	9760	216
425	20241007	131300	13756859550	9770	9780	9780	9770	179
426	20241007	131200	13755110220	9770	9770	9770	9770	111
427	20241007	131100	13754025750	9770	9750	9770	9750	672
428	20241007	131000	13747460550	9780	9780	9780	9780	0
429	20241007	130900	13747460550	9780	9700	9780	9700	2904
430	20241007	130800	13719224940	9700	9730	9730	9700	320
431	20241007	130700	13716114940	9740	9720	9750	9720	42
432	20241007	130600	13715705970	9730	9740	9740	9700	1418
433	20241007	130500	13701930640	9740	9730	9750	9730	427
434	20241007	130400	13697771390	9740	9720	9740	9720	148
435	20241007	130300	13696332670	9720	9720	9720	9710	1365
436	20241007	130200	13683072250	9720	9760	9760	9720	1198
437	20241007	130100	13671408370	9770	9770	9770	9750	415
438	20241007	130000	13667354160	9750	9770	9770	9750	241
439	20241007	125900	13665002860	9770	9770	9770	9770	0
440	20241007	125800	13665002860	9770	9760	9770	9760	17
441	20241007	125700	13664836780	9770	9730	9770	9730	1282
442	20241007	125600	13652358770	9730	9750	9750	9730	382
443	20241007	125500	13648637760	9750	9760	9760	9750	889
444	20241007	125400	13639969490	9760	9780	9780	9750	2783
445	20241007	125300	13612810300	9780	9820	9820	9780	704
446	20241007	125200	13605922890	9790	9800	9810	9790	849
447	20241007	125100	13597606820	9790	9810	9810	9790	195
448	20241007	125000	13595695640	9820	9800	9820	9800	172
449	20241007	124900	13594007010	9820	9800	9820	9800	483
450	20241007	124800	13589273590	9800	9800	9800	9800	0
451	20241007	124700	13589273590	9800	9800	9810	9800	202
452	20241007	124600	13587293230	9790	9790	9790	9780	241
453	20241007	124500	13584935960	9810	9820	9830	9770	1877
454	20241007	124400	13566550800	9830	9830	9830	9820	80
455	20241007	124300	13565764680	9820	9830	9830	9810	117
456	20241007	124200	13564616210	9820	9830	9830	9820	280
457	20241007	124100	13561863960	9830	9820	9830	9820	275
458	20241007	124000	13559160720	9840	9840	9850	9840	594
459	20241007	123900	13553314720	9840	9850	9850	9840	995
460	20241007	123800	13543521260	9850	9800	9850	9800	2534
461	20241007	123700	13518609660	9800	9810	9810	9800	670
462	20241007	123600	13512041180	9810	9820	9820	9810	107
463	20241007	123500	13510990870	9820	9850	9850	9810	1145
464	20241007	123400	13499751140	9850	9750	9850	9750	3686
465	20241007	123300	13463609090	9750	9700	9750	9700	3132
466	20241007	123200	13433204200	9690	9710	9710	9690	1662
467	20241007	123100	13417076740	9710	9730	9730	9710	373
468	20241007	123000	13413451240	9710	9730	9730	9700	236
469	20241007	122900	13411158440	9730	9720	9730	9720	490
470	20241007	122800	13406390760	9730	9710	9730	9710	1765
471	20241007	122700	13389251990	9730	9740	9740	9700	916
472	20241007	122600	13380354610	9740	9710	9740	9710	692
473	20241007	122500	13373620800	9700	9700	9700	9690	876
474	20241007	122400	13365126110	9700	9720	9740	9700	2392
475	20241007	122300	13341914680	9730	9720	9730	9720	656
476	20241007	122200	13335531820	9740	9730	9740	9690	4738
477	20241007	122100	13289575450	9730	9720	9740	9720	483
478	20241007	122000	13284872520	9720	9740	9740	9710	1146
479	20241007	121900	13273732620	9740	9730	9770	9730	180
480	20241007	121800	13271979810	9740	9740	9740	9720	229
481	20241007	121700	13269751550	9730	9730	9730	9730	0
482	20241007	121600	13269751550	9730	9750	9750	9730	159
483	20241007	121500	13268202900	9740	9760	9770	9740	1012
484	20241007	121400	13258336940	9740	9720	9740	9700	1969
485	20241007	121300	13239208620	9710	9730	9730	9700	464
486	20241007	121200	13234703340	9730	9720	9730	9710	271
487	20241007	121100	13232069790	9720	9710	9740	9700	128
488	20241007	121000	13230826970	9740	9690	9740	9690	750
489	20241007	120900	13223543800	9690	9690	9730	9690	1128
490	20241007	120800	13212613440	9690	9700	9730	9690	821
491	20241007	120700	13204653900	9690	9710	9710	9690	344
492	20241007	120600	13201316130	9750	9710	9750	9690	1360
493	20241007	120500	13188107650	9690	9690	9710	9690	452
494	20241007	120400	13183726310	9690	9750	9750	9680	892
495	20241007	120300	13175064450	9750	9760	9760	9750	111
496	20241007	120200	13173981990	9760	9750	9760	9740	595
497	20241007	120100	13168175810	9760	9770	9780	9760	355
498	20241007	120000	13164710780	9760	9750	9780	9750	527
499	20241007	115900	13159567320	9750	9700	9750	9680	2553
500	20241007	115800	13134784900	9700	9690	9700	9670	566
501	20241007	115700	13129306240	9680	9720	9720	9680	3449
502	20241007	115600	13095868360	9730	9740	9740	9720	931
503	20241007	115500	13086814300	9740	9800	9800	9720	3517
504	20241007	115400	13052535350	9810	9780	9820	9750	1710
505	20241007	115300	13035797200	9780	9750	9780	9750	424
506	20241007	115200	13031659900	9750	9840	9850	9750	6324
507	20241007	115100	12969656200	9830	9820	9840	9800	3526
508	20241007	115000	12935000940	9810	9850	9850	9800	4340
509	20241007	114900	12892376260	9840	9790	9850	9780	5959
510	20241007	114800	12833897930	9780	9740	9810	9740	5241
511	20241007	114700	12782623270	9750	9750	9770	9740	1427
512	20241007	114600	12768704980	9760	9750	9760	9750	885
513	20241007	114500	12760070570	9750	9770	9770	9730	2890
514	20241007	114400	12731906260	9770	9740	9770	9720	4720
515	20241007	114300	12685937590	9740	9680	9740	9680	1360
516	20241007	114200	12672732520	9690	9720	9720	9670	2591
517	20241007	114100	12647655460	9710	9700	9720	9670	2254
518	20241007	114000	12625825890	9700	9710	9710	9670	7600
519	20241007	113900	12552216950	9710	9730	9740	9710	3535
520	20241007	113800	12517837730	9730	9800	9810	9650	23985
521	20241007	113700	12285017240	9800	9790	9810	9780	2161
522	20241007	113600	12263857460	9790	9830	9830	9770	12295
523	20241007	113500	12143444660	9820	9910	9910	9820	8493
524	20241007	113400	12059677550	9930	9990	9990	9840	17894
525	20241007	113300	11882595720	9990	9960	10030	9920	8440
526	20241007	113200	11798456480	9950	9950	9960	9870	15837
527	20241007	113100	11641553240	9940	9960	10000	9940	7500
528	20241007	113000	11566891870	9950	9970	10000	9940	19163
529	20241007	112900	11376016260	9970	10030	10080	9970	22832
530	20241007	112800	11147386760	10030	10170	10200	9990	48726
531	20241007	112700	10656792550	10180	10370	10370	10180	38924
532	20241007	112600	10256830020	10370	10240	10380	10130	46796
533	20241007	112500	9778103620	10260	10480	10600	10120	115545
534	20241007	112400	8583017940	10490	10440	10500	10010	143615
535	20241007	112300	7102651030	10420	10170	10450	10160	41190
536	20241007	112200	6676388700	10180	10270	10270	10180	3024
537	20241007	112100	6645556900	10280	10200	10280	10190	1837
538	20241007	112000	6626753890	10220	10230	10240	10170	3006
539	20241007	111900	6596095910	10240	10210	10250	10210	1797
540	20241007	111800	6577720150	10230	10260	10260	10200	2435
541	20241007	111700	6552820430	10270	10230	10310	10210	10491
542	20241007	111600	6444995810	10210	10240	10240	10140	2985
543	20241007	111500	6414587240	10240	10150	10260	10150	5171
544	20241007	111400	6361697080	10150	10200	10210	10150	1974
545	20241007	111300	6341579340	10210	10140	10230	10110	6907
546	20241007	111200	6271266260	10180	10110	10200	10110	3003
547	20241007	111100	6240732250	10110	10160	10160	10040	8565
548	20241007	111000	6154209560	10160	10230	10230	10160	1921
549	20241007	110900	6134657030	10220	10230	10280	10170	4450
550	20241007	110800	6089137300	10200	10230	10280	10200	6962
551	20241007	110700	6017855620	10210	10120	10270	10100	10787
552	20241007	110600	5908002960	10110	10170	10290	10100	6999
553	20241007	110500	5836839920	10180	10120	10230	10110	5390
554	20241007	110400	5782037150	10140	10210	10210	10120	4789
555	20241007	110300	5733397150	10180	10120	10220	10120	3308
556	20241007	110200	5699717370	10130	10220	10260	10130	13122
557	20241007	110100	5566061890	10260	10240	10260	10150	18799
558	20241007	110000	5374195080	10250	10150	10320	10110	20265
559	20241007	105900	5167300450	10150	10060	10230	10040	25101
560	20241007	105800	4912620370	10050	10020	10170	10000	18897
561	20241007	105700	4722284800	10010	10040	10150	9990	9409
562	20241007	105600	4627943600	10040	10050	10160	9990	26607
563	20241007	105500	4360350710	10080	10110	10180	10020	26209
564	20241007	105400	4095929390	10110	10230	10290	10070	32765
565	20241007	105300	3762867660	10220	10260	10400	10190	34387
566	20241007	105200	3409938920	10260	10010	10490	9990	100934
567	20241007	105100	2365741750	10010	10060	10120	9930	17062
568	20241007	105000	2195108060	10060	10100	10390	10050	46190
569	20241007	104900	1724416270	10170	9850	10200	9770	48022
570	20241007	104800	1244012570	9820	10100	10200	9820	36596
571	20241007	104700	878106460	10200	10200	10200	10200	0
572	20241007	104600	878106460	10200	9960	10220	9900	11188
573	20241007	104500	765529180	9980	9560	10070	9560	29487
574	20241007	104400	473775910	9560	9570	9570	9560	213
575	20241007	104300	471738660	9570	9580	9580	9570	83
576	20241007	104200	470943630	9580	9590	9590	9580	6
577	20241007	104100	470886140	9600	9600	9600	9600	0
578	20241007	104000	470886140	9600	9590	9600	9590	5
579	20241007	103900	470838180	9600	9600	9600	9600	6
580	20241007	103800	470780580	9590	9590	9590	9590	24
581	20241007	103700	470550420	9580	9590	9590	9580	19
582	20241007	103600	470368300	9590	9590	9590	9590	1
583	20241007	103500	470358710	9570	9570	9570	9570	0
584	20241007	103400	470358710	9570	9570	9570	9570	0
585	20241007	103300	470358710	9570	9570	9570	9570	0
586	20241007	103200	470358710	9570	9570	9570	9570	116
587	20241007	103100	469248590	9570	9570	9570	9570	0
588	20241007	103000	469248590	9570	9570	9570	9570	0
589	20241007	102900	469248590	9570	9570	9570	9570	0
590	20241007	102800	469248590	9570	9560	9570	9560	2
591	20241007	102700	469229460	9560	9590	9590	9560	183
592	20241007	102600	467476080	9600	9640	9650	9600	800
593	20241007	102500	459790260	9650	9650	9650	9650	1
594	20241007	102400	459780610	9620	9620	9620	9620	246
595	20241007	102300	457414090	9620	9640	9650	9620	79
596	20241007	102200	456652990	9620	9610	9620	9610	519
597	20241007	102100	451661580	9620	9610	9620	9610	126
598	20241007	102000	450450220	9620	9650	9650	9610	480
599	20241007	101900	445831660	9630	9630	9630	9630	1
600	20241007	101800	445822030	9650	9650	9650	9640	15
601	20241007	101700	445677390	9650	9650	9650	9650	0
602	20241007	101600	445677390	9650	9650	9650	9650	0
603	20241007	101500	445677390	9650	9670	9670	9650	190
604	20241007	101400	443842100	9670	9670	9690	9670	270
605	20241007	101300	441229000	9670	9690	9690	9670	10
606	20241007	101200	441132250	9680	9680	9690	9680	221
607	20241007	101100	438992870	9680	9620	9690	9610	1482
608	20241007	101000	424672770	9620	9620	9620	9610	172
609	20241007	100900	423018970	9630	9630	9630	9630	1
610	20241007	100800	423009340	9620	9630	9630	9610	470
611	20241007	100700	418492570	9610	9620	9620	9610	55
612	20241007	100600	417963990	9630	9640	9640	9630	109
613	20241007	100500	416914290	9640	9630	9650	9630	111
614	20241007	100400	415845240	9620	9630	9630	9620	32
615	20241007	100300	415537340	9650	9640	9650	9640	79
616	20241007	100200	414775770	9650	9630	9660	9610	1402
617	20241007	100100	401291000	9630	9660	9670	9630	128
618	20241007	100000	400056140	9670	9660	9680	9650	905
619	20241007	095900	391310670	9650	9570	9650	9550	2509
620	20241007	095800	367204820	9580	9580	9580	9580	0
621	20241007	095700	367204820	9580	9580	9580	9580	133
622	20241007	095600	365930680	9570	9610	9610	9570	333
623	20241007	095500	362739090	9610	9620	9620	9610	226
624	20241007	095400	360565100	9630	9600	9630	9600	187
625	20241007	095300	358766540	9570	9590	9590	9540	1061
626	20241007	095200	348618580	9600	9610	9610	9600	335
627	20241007	095100	345402490	9610	9640	9660	9570	2835
628	20241007	095000	318069220	9630	9450	9640	9450	7482
629	20241007	094900	246623690	9450	9410	9450	9410	2278
630	20241007	094800	225133350	9410	9400	9490	9400	1457
631	20241007	094700	211415560	9390	9370	9390	9370	560
632	20241007	094600	206162650	9370	9350	9370	9350	39
633	20241007	094500	205797610	9360	9350	9360	9340	9
634	20241007	094400	205713450	9340	9350	9360	9340	209
635	20241007	094300	203760800	9380	9360	9380	9360	3
636	20241007	094200	203732680	9350	9350	9350	9350	351
637	20241007	094100	200450830	9360	9360	9360	9360	53
638	20241007	094000	199954750	9360	9340	9390	9340	74
639	20241007	093900	199262840	9340	9380	9380	9340	618
640	20241007	093800	193484270	9360	9360	9360	9360	292
641	20241007	093700	190751150	9360	9360	9390	9360	198
642	20241007	093600	188896030	9360	9360	9360	9360	0
643	20241007	093500	188896030	9360	9360	9360	9360	0
644	20241007	093400	188896030	9360	9360	9360	9360	292
645	20241007	093300	186162910	9340	9340	9340	9340	304
646	20241007	093200	183323550	9340	9340	9340	9340	0
647	20241007	093100	183323550	9340	9310	9340	9310	65
648	20241007	093000	182718170	9300	9320	9320	9300	171
649	20241007	092900	181126700	9320	9320	9320	9310	673
650	20241007	092800	174857470	9330	9330	9340	9330	402
651	20241007	092700	171106790	9340	9340	9340	9340	5
652	20241007	092600	171060090	9340	9340	9340	9330	402
653	20241007	092500	167309410	9340	9330	9340	9330	249
654	20241007	092400	164986230	9320	9320	9320	9320	50
655	20241007	092300	164520230	9320	9320	9320	9320	6
656	20241007	092200	164464310	9320	9330	9330	9320	157
657	20241007	092100	163001030	9320	9320	9340	9320	829
658	20241007	092000	155265010	9320	9320	9320	9320	4
659	20241007	091900	155227730	9300	9320	9320	9300	116
660	20241007	091800	154148810	9340	9300	9340	9300	77
661	20241007	091700	153432530	9300	9300	9340	9280	732
662	20241007	091600	146625170	9350	9270	9350	9250	575
663	20241007	091500	141295030	9270	9280	9350	9270	579
664	20241007	091400	135918900	9280	9270	9290	9250	303
665	20241007	091300	133113770	9270	9270	9270	9270	3
666	20241007	091200	133085960	9250	9260	9270	9230	888
667	20241007	091100	124880460	9240	9270	9270	9240	362
668	20241007	091000	121528730	9290	9230	9300	9230	888
669	20241007	090900	113306990	9220	9210	9220	9210	561
670	20241007	090800	108139720	9180	9190	9210	9170	435
671	20241007	090700	104148320	9170	9170	9170	9170	0
672	20241007	090600	104148320	9170	9170	9170	9160	347
673	20241007	090500	100967790	9160	9280	9280	9160	3474
674	20241007	090400	68941160	9280	9250	9280	9250	772
675	20241007	090300	61793070	9260	9240	9260	9230	196
676	20241007	090200	59982720	9250	9280	9280	9250	127
677	20241007	090100	58804880	9280	9360	9360	9270	1979
678	20241007	090000	40404450	9350	9300	9350	9300	4344