KissMeData/214680/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	204200	1690689325	2990	2990	2990	2990	22836
3	20241017	204100	1690689325	2990	2990	2990	2990	0
4	20241017	204000	1690689325	2990	2990	2990	2990	0
5	20241017	203900	1690689325	2990	2990	2990	2990	0
6	20241017	203800	1690689325	2990	2990	2990	2990	0
7	20241017	203700	1690689325	2990	2990	2990	2990	0
8	20241017	203600	1690689325	2990	2990	2990	2990	0
9	20241017	203500	1690689325	2990	2990	2990	2990	0
10	20241017	203400	1690689325	2990	2990	2990	2990	0
11	20241017	203300	1690689325	2990	2990	2990	2990	0
12	20241017	203200	1690689325	2990	2990	2990	2990	0
13	20241017	203100	1690689325	2990	2990	2990	2990	0
14	20241017	203000	1690689325	2990	2990	2990	2990	0
15	20241017	202900	1690689325	2990	2990	2990	2990	0
16	20241017	202800	1690689325	2990	2990	2990	2990	0
17	20241017	202700	1690689325	2990	2990	2990	2990	0
18	20241017	202600	1690689325	2990	2990	2990	2990	0
19	20241017	202500	1690689325	2990	2990	2990	2990	0
20	20241017	202400	1690689325	2990	2990	2990	2990	0
21	20241017	202300	1690689325	2990	2990	2990	2990	0
22	20241017	202200	1690689325	2990	2990	2990	2990	0
23	20241017	202100	1690689325	2990	2990	2990	2990	0
24	20241017	202000	1690689325	2990	2990	2990	2990	0
25	20241017	201900	1690689325	2990	2990	2990	2990	0
26	20241017	201800	1690689325	2990	2990	2990	2990	0
27	20241017	201700	1690689325	2990	2990	2990	2990	0
28	20241017	201600	1690689325	2990	2990	2990	2990	0
29	20241017	201500	1690689325	2990	2990	2990	2990	0
30	20241017	201400	1690689325	2990	2990	2990	2990	0
31	20241017	201300	1690689325	2990	2990	2990	2990	0
32	20241017	201200	1690689325	2990	2990	2990	2990	22836
33	20241017	201100	1690689325	2990	2990	2990	2990	0
34	20241017	201000	1690689325	2990	2990	2990	2990	0
35	20241017	200900	1690689325	2990	2990	2990	2990	0
36	20241017	200800	1690689325	2990	2990	2990	2990	0
37	20241017	200700	1690689325	2990	2990	2990	2990	0
38	20241017	200600	1690689325	2990	2990	2990	2990	0
39	20241017	200500	1690689325	2990	2990	2990	2990	0
40	20241017	200400	1690689325	2990	2990	2990	2990	0
41	20241017	200300	1690689325	2990	2990	2990	2990	0
42	20241017	200200	1690689325	2990	2990	2990	2990	0
43	20241017	200100	1690689325	2990	2990	2990	2990	0
44	20241017	200000	1690689325	2990	2990	2990	2990	0
45	20241017	195900	1690689325	2990	2990	2990	2990	0
46	20241017	195800	1690689325	2990	2990	2990	2990	0
47	20241017	195700	1690689325	2990	2990	2990	2990	0
48	20241017	195600	1690689325	2990	2990	2990	2990	0
49	20241017	195500	1690689325	2990	2990	2990	2990	0
50	20241017	195400	1690689325	2990	2990	2990	2990	0
51	20241017	195300	1690689325	2990	2990	2990	2990	0
52	20241017	195200	1690689325	2990	2990	2990	2990	0
53	20241017	195100	1690689325	2990	2990	2990	2990	0
54	20241017	195000	1690689325	2990	2990	2990	2990	0
55	20241017	194900	1690689325	2990	2990	2990	2990	0
56	20241017	194800	1690689325	2990	2990	2990	2990	0
57	20241017	194700	1690689325	2990	2990	2990	2990	0
58	20241017	194600	1690689325	2990	2990	2990	2990	0
59	20241017	194500	1690689325	2990	2990	2990	2990	0
60	20241017	194400	1690689325	2990	2990	2990	2990	0
61	20241017	194300	1690689325	2990	2990	2990	2990	0
62	20241017	194200	1690689325	2990	2990	2990	2990	22836
63	20241017	194100	1690689325	2990	2990	2990	2990	0
64	20241017	194000	1690689325	2990	2990	2990	2990	0
65	20241017	193900	1690689325	2990	2990	2990	2990	0
66	20241017	193800	1690689325	2990	2990	2990	2990	0
67	20241017	193700	1690689325	2990	2990	2990	2990	0
68	20241017	193600	1690689325	2990	2990	2990	2990	0
69	20241017	193500	1690689325	2990	2990	2990	2990	0
70	20241017	193400	1690689325	2990	2990	2990	2990	0
71	20241017	193300	1690689325	2990	2990	2990	2990	0
72	20241017	193200	1690689325	2990	2990	2990	2990	0
73	20241017	193100	1690689325	2990	2990	2990	2990	0
74	20241017	193000	1690689325	2990	2990	2990	2990	0
75	20241017	192900	1690689325	2990	2990	2990	2990	0
76	20241017	192800	1690689325	2990	2990	2990	2990	0
77	20241017	192700	1690689325	2990	2990	2990	2990	0
78	20241017	192600	1690689325	2990	2990	2990	2990	0
79	20241017	192500	1690689325	2990	2990	2990	2990	0
80	20241017	192400	1690689325	2990	2990	2990	2990	0
81	20241017	192300	1690689325	2990	2990	2990	2990	0
82	20241017	192200	1690689325	2990	2990	2990	2990	0
83	20241017	192100	1690689325	2990	2990	2990	2990	0
84	20241017	192000	1690689325	2990	2990	2990	2990	0
85	20241017	191900	1690689325	2990	2990	2990	2990	0
86	20241017	191800	1690689325	2990	2990	2990	2990	0
87	20241017	191700	1690689325	2990	2990	2990	2990	0
88	20241017	191600	1690689325	2990	2990	2990	2990	0
89	20241017	191500	1690689325	2990	2990	2990	2990	0
90	20241017	191400	1690689325	2990	2990	2990	2990	0
91	20241017	191300	1690689325	2990	2990	2990	2990	0
92	20241017	191200	1690689325	2990	2990	2990	2990	22836
93	20241017	191100	1690689325	2990	2990	2990	2990	0
94	20241017	191000	1690689325	2990	2990	2990	2990	0
95	20241017	190900	1690689325	2990	2990	2990	2990	0
96	20241017	190800	1690689325	2990	2990	2990	2990	0
97	20241017	190700	1690689325	2990	2990	2990	2990	0
98	20241017	190600	1690689325	2990	2990	2990	2990	0
99	20241017	190500	1690689325	2990	2990	2990	2990	0
100	20241017	190400	1690689325	2990	2990	2990	2990	0
101	20241017	190300	1690689325	2990	2990	2990	2990	0
102	20241017	190200	1690689325	2990	2990	2990	2990	0
103	20241017	190100	1690689325	2990	2990	2990	2990	0
104	20241017	190000	1690689325	2990	2990	2990	2990	0
105	20241017	185900	1690689325	2990	2990	2990	2990	0
106	20241017	185800	1690689325	2990	2990	2990	2990	0
107	20241017	185700	1690689325	2990	2990	2990	2990	0
108	20241017	185600	1690689325	2990	2990	2990	2990	0
109	20241017	185500	1690689325	2990	2990	2990	2990	0
110	20241017	185400	1690689325	2990	2990	2990	2990	0
111	20241017	185300	1690689325	2990	2990	2990	2990	0
112	20241017	185200	1690689325	2990	2990	2990	2990	0
113	20241017	185100	1690689325	2990	2990	2990	2990	0
114	20241017	185000	1690689325	2990	2990	2990	2990	0
115	20241017	184900	1690689325	2990	2990	2990	2990	0
116	20241017	184800	1690689325	2990	2990	2990	2990	0
117	20241017	184700	1690689325	2990	2990	2990	2990	0
118	20241017	184600	1690689325	2990	2990	2990	2990	0
119	20241017	184500	1690689325	2990	2990	2990	2990	0
120	20241017	184400	1690689325	2990	2990	2990	2990	0
121	20241017	184300	1690689325	2990	2990	2990	2990	0
122	20241017	184200	1690689325	2990	2990	2990	2990	22836
123	20241017	184100	1690689325	2990	2990	2990	2990	0
124	20241017	184000	1690689325	2990	2990	2990	2990	0
125	20241017	183900	1690689325	2990	2990	2990	2990	0
126	20241017	183800	1690689325	2990	2990	2990	2990	0
127	20241017	183700	1690689325	2990	2990	2990	2990	0
128	20241017	183600	1690689325	2990	2990	2990	2990	0
129	20241017	183500	1690689325	2990	2990	2990	2990	0
130	20241017	183400	1690689325	2990	2990	2990	2990	0
131	20241017	183300	1690689325	2990	2990	2990	2990	0
132	20241017	183200	1690689325	2990	2990	2990	2990	0
133	20241017	183100	1690689325	2990	2990	2990	2990	0
134	20241017	183000	1690689325	2990	2990	2990	2990	0
135	20241017	182900	1690689325	2990	2990	2990	2990	0
136	20241017	182800	1690689325	2990	2990	2990	2990	0
137	20241017	182700	1690689325	2990	2990	2990	2990	0
138	20241017	182600	1690689325	2990	2990	2990	2990	0
139	20241017	182500	1690689325	2990	2990	2990	2990	0
140	20241017	182400	1690689325	2990	2990	2990	2990	0
141	20241017	182300	1690689325	2990	2990	2990	2990	0
142	20241017	182200	1690689325	2990	2990	2990	2990	0
143	20241017	182100	1690689325	2990	2990	2990	2990	0
144	20241017	182000	1690689325	2990	2990	2990	2990	0
145	20241017	181900	1690689325	2990	2990	2990	2990	0
146	20241017	181800	1690689325	2990	2990	2990	2990	0
147	20241017	181700	1690689325	2990	2990	2990	2990	0
148	20241017	181600	1690689325	2990	2990	2990	2990	0
149	20241017	181500	1690689325	2990	2990	2990	2990	0
150	20241017	181400	1690689325	2990	2990	2990	2990	0
151	20241017	181300	1690689325	2990	2990	2990	2990	0
152	20241017	181200	1690689325	2990	2990	2990	2990	22836
153	20241017	181100	1690689325	2990	2990	2990	2990	0
154	20241017	181000	1690689325	2990	2990	2990	2990	0
155	20241017	180900	1690689325	2990	2990	2990	2990	0
156	20241017	180800	1690689325	2990	2990	2990	2990	0
157	20241017	180700	1690689325	2990	2990	2990	2990	0
158	20241017	180600	1690689325	2990	2990	2990	2990	0
159	20241017	180500	1690689325	2990	2990	2990	2990	0
160	20241017	180400	1690689325	2990	2990	2990	2990	0
161	20241017	180300	1690689325	2990	2990	2990	2990	0
162	20241017	180200	1690689325	2990	2990	2990	2990	0
163	20241017	180100	1690689325	2990	2990	2990	2990	0
164	20241017	180000	1690689325	2990	2990	2990	2990	0
165	20241017	175900	1690689325	2990	2990	2990	2990	0
166	20241017	175800	1690689325	2990	2990	2990	2990	0
167	20241017	175700	1690689325	2990	2990	2990	2990	0
168	20241017	175600	1690689325	2990	2990	2990	2990	0
169	20241017	175500	1690689325	2990	2990	2990	2990	0
170	20241017	175400	1690689325	2990	2990	2990	2990	0
171	20241017	175300	1690689325	2990	2990	2990	2990	0
172	20241017	175200	1690689325	2990	2990	2990	2990	0
173	20241017	175100	1690689325	2990	2990	2990	2990	0
174	20241017	175000	1690689325	2990	2990	2990	2990	0
175	20241017	174900	1690689325	2990	2990	2990	2990	0
176	20241017	174800	1690689325	2990	2990	2990	2990	0
177	20241017	174700	1690689325	2990	2990	2990	2990	0
178	20241017	174600	1690689325	2990	2990	2990	2990	0
179	20241017	174500	1690689325	2990	2990	2990	2990	0
180	20241017	174400	1690689325	2990	2990	2990	2990	0
181	20241017	174300	1690689325	2990	2990	2990	2990	0
182	20241017	174200	1690689325	2990	2990	2990	2990	22836
183	20241017	174100	1690689325	2990	2990	2990	2990	0
184	20241017	174000	1690689325	2990	2990	2990	2990	0
185	20241017	173900	1690689325	2990	2990	2990	2990	0
186	20241017	173800	1690689325	2990	2990	2990	2990	0
187	20241017	173700	1690689325	2990	2990	2990	2990	0
188	20241017	173600	1690689325	2990	2990	2990	2990	0
189	20241017	173500	1690689325	2990	2990	2990	2990	0
190	20241017	173400	1690689325	2990	2990	2990	2990	0
191	20241017	173300	1690689325	2990	2990	2990	2990	0
192	20241017	173200	1690689325	2990	2990	2990	2990	0
193	20241017	173100	1690689325	2990	2990	2990	2990	0
194	20241017	173000	1690689325	2990	2990	2990	2990	0
195	20241017	172900	1690689325	2990	2990	2990	2990	0
196	20241017	172800	1690689325	2990	2990	2990	2990	0
197	20241017	172700	1690689325	2990	2990	2990	2990	0
198	20241017	172600	1690689325	2990	2990	2990	2990	0
199	20241017	172500	1690689325	2990	2990	2990	2990	0
200	20241017	172400	1690689325	2990	2990	2990	2990	0
201	20241017	172300	1690689325	2990	2990	2990	2990	0
202	20241017	172200	1690689325	2990	2990	2990	2990	0
203	20241017	172100	1690689325	2990	2990	2990	2990	0
204	20241017	172000	1690689325	2990	2990	2990	2990	0
205	20241017	171900	1690689325	2990	2990	2990	2990	0
206	20241017	171800	1690689325	2990	2990	2990	2990	0
207	20241017	171700	1690689325	2990	2990	2990	2990	0
208	20241017	171600	1690689325	2990	2990	2990	2990	0
209	20241017	171500	1690689325	2990	2990	2990	2990	0
210	20241017	171400	1690689325	2990	2990	2990	2990	0
211	20241017	171300	1690689325	2990	2990	2990	2990	0
212	20241017	171200	1690689325	2990	2990	2990	2990	22836
213	20241017	171100	1690689325	2990	2990	2990	2990	0
214	20241017	171000	1690689325	2990	2990	2990	2990	0
215	20241017	170900	1690689325	2990	2990	2990	2990	0
216	20241017	170800	1690689325	2990	2990	2990	2990	0
217	20241017	170700	1690689325	2990	2990	2990	2990	0
218	20241017	170600	1690689325	2990	2990	2990	2990	0
219	20241017	170500	1690689325	2990	2990	2990	2990	0
220	20241017	170400	1690689325	2990	2990	2990	2990	0
221	20241017	170300	1690689325	2990	2990	2990	2990	0
222	20241017	170200	1690689325	2990	2990	2990	2990	0
223	20241017	170100	1690689325	2990	2990	2990	2990	0
224	20241017	170000	1690689325	2990	2990	2990	2990	0
225	20241017	165900	1690689325	2990	2990	2990	2990	0
226	20241017	165800	1690689325	2990	2990	2990	2990	0
227	20241017	165700	1690689325	2990	2990	2990	2990	0
228	20241017	165600	1690689325	2990	2990	2990	2990	0
229	20241017	165500	1690689325	2990	2990	2990	2990	0
230	20241017	165400	1690689325	2990	2990	2990	2990	0
231	20241017	165300	1690689325	2990	2990	2990	2990	0
232	20241017	165200	1690689325	2990	2990	2990	2990	0
233	20241017	165100	1690689325	2990	2990	2990	2990	0
234	20241017	165000	1690689325	2990	2990	2990	2990	0
235	20241017	164900	1690689325	2990	2990	2990	2990	0
236	20241017	164800	1690689325	2990	2990	2990	2990	0
237	20241017	164700	1690689325	2990	2990	2990	2990	0
238	20241017	164600	1690689325	2990	2990	2990	2990	0
239	20241017	164500	1690689325	2990	2990	2990	2990	0
240	20241017	164400	1690689325	2990	2990	2990	2990	0
241	20241017	164300	1690689325	2990	2990	2990	2990	0
242	20241017	164200	1690689325	2990	2990	2990	2990	22836
243	20241017	164100	1690689325	2990	2990	2990	2990	0
244	20241017	164000	1690689325	2990	2990	2990	2990	0
245	20241017	163900	1690689325	2990	2990	2990	2990	0
246	20241017	163800	1690689325	2990	2990	2990	2990	0
247	20241017	163700	1690689325	2990	2990	2990	2990	0
248	20241017	163600	1690689325	2990	2990	2990	2990	0
249	20241017	163500	1690689325	2990	2990	2990	2990	0
250	20241017	163400	1690689325	2990	2990	2990	2990	0
251	20241017	163300	1690689325	2990	2990	2990	2990	0
252	20241017	163200	1690689325	2990	2990	2990	2990	0
253	20241017	163100	1690689325	2990	2990	2990	2990	0
254	20241017	163000	1690689325	2990	2990	2990	2990	0
255	20241017	162900	1690689325	2990	2990	2990	2990	0
256	20241017	162800	1690689325	2990	2990	2990	2990	0
257	20241017	162700	1690689325	2990	2990	2990	2990	0
258	20241017	162600	1690689325	2990	2990	2990	2990	0
259	20241017	162500	1690689325	2990	2990	2990	2990	0
260	20241017	162400	1690689325	2990	2990	2990	2990	0
261	20241017	162300	1690689325	2990	2990	2990	2990	0
262	20241017	162200	1690689325	2990	2990	2990	2990	0
263	20241017	162100	1690689325	2990	2990	2990	2990	0
264	20241017	162000	1690689325	2990	2990	2990	2990	0
265	20241017	161900	1690689325	2990	2990	2990	2990	0
266	20241017	161800	1690689325	2990	2990	2990	2990	0
267	20241017	161700	1690689325	2990	2990	2990	2990	0
268	20241017	161600	1690689325	2990	2990	2990	2990	0
269	20241017	161500	1690689325	2990	2990	2990	2990	0
270	20241017	161400	1690689325	2990	2990	2990	2990	0
271	20241017	161300	1690689325	2990	2990	2990	2990	0
272	20241017	161200	1690689325	2990	2990	2990	2990	22836
273	20241017	161100	1690689325	2990	2990	2990	2990	0
274	20241017	161000	1690689325	2990	2990	2990	2990	0
275	20241017	160900	1690689325	2990	2990	2990	2990	0
276	20241017	160800	1690689325	2990	2990	2990	2990	0
277	20241017	160700	1690689325	2990	2990	2990	2990	0
278	20241017	160600	1690689325	2990	2990	2990	2990	0
279	20241017	160500	1690689325	2990	2990	2990	2990	0
280	20241017	160400	1690689325	2990	2990	2990	2990	0
281	20241017	160300	1690689325	2990	2990	2990	2990	0
282	20241017	160200	1690689325	2990	2990	2990	2990	0
283	20241017	160100	1690689325	2990	2990	2990	2990	0
284	20241017	160000	1690689325	2990	2990	2990	2990	0
285	20241017	155900	1690689325	2990	2990	2990	2990	0
286	20241017	155800	1690689325	2990	2990	2990	2990	0
287	20241017	155700	1690689325	2990	2990	2990	2990	0
288	20241017	155600	1690689325	2990	2990	2990	2990	0
289	20241017	155500	1690689325	2990	2990	2990	2990	0
290	20241017	155400	1690689325	2990	2990	2990	2990	0
291	20241017	155300	1690689325	2990	2990	2990	2990	0
292	20241017	155200	1690689325	2990	2990	2990	2990	0
293	20241017	155100	1690689325	2990	2990	2990	2990	0
294	20241017	155000	1690689325	2990	2990	2990	2990	0
295	20241017	154900	1690689325	2990	2990	2990	2990	0
296	20241017	154800	1690689325	2990	2990	2990	2990	0
297	20241017	154700	1690689325	2990	2990	2990	2990	0
298	20241017	154600	1690689325	2990	2990	2990	2990	0
299	20241017	154500	1690689325	2990	2990	2990	2990	0
300	20241017	154400	1690689325	2990	2990	2990	2990	0
301	20241017	154300	1690689325	2990	2990	2990	2990	0
302	20241017	154200	1690689325	2990	2990	2990	2990	22836
303	20241017	154100	1690689325	2990	2990	2990	2990	0
304	20241017	154000	1690689325	2990	2990	2990	2990	0
305	20241017	153900	1690689325	2990	2990	2990	2990	0
306	20241017	153800	1690689325	2990	2990	2990	2990	0
307	20241017	153700	1690689325	2990	2990	2990	2990	0
308	20241017	153600	1690689325	2990	2990	2990	2990	0
309	20241017	153500	1690689325	2990	2990	2990	2990	0
310	20241017	153400	1690689325	2990	2990	2990	2990	0
311	20241017	153300	1690689325	2990	2990	2990	2990	0
312	20241017	153200	1690689325	2990	2990	2990	2990	0
313	20241017	153100	1690689325	2990	2990	2990	2990	0
314	20241017	153000	1690689325	2990	2990	2990	2990	22836
315	20241017	152900	1622409685	3000	3000	3000	3000	0
316	20241017	152800	1622409685	3000	3000	3000	3000	0
317	20241017	152700	1622409685	3000	3000	3000	3000	0
318	20241017	152600	1622409685	3000	3000	3000	3000	0
319	20241017	152500	1622409685	3000	3000	3000	3000	0
320	20241017	152400	1622409685	3000	3000	3000	3000	0
321	20241017	152300	1622409685	3000	3000	3000	3000	0
322	20241017	152200	1622409685	3000	3000	3000	3000	0
323	20241017	152100	1622409685	3000	3000	3000	3000	0
324	20241017	152000	1622409685	3000	3000	3000	3000	0
325	20241017	151900	1622409685	3000	2990	3000	2990	3860
326	20241017	151800	1610860315	2995	2995	3000	2995	12
327	20241017	151700	1610824365	3000	2995	3000	2990	15072
328	20241017	151600	1565755045	2995	2990	3000	2990	2168
329	20241017	151500	1559261845	2995	2995	2995	2995	2080
330	20241017	151400	1553032245	2995	2990	2995	2990	685
331	20241017	151300	1550982670	2995	2995	2995	2990	5199
332	20241017	151200	1535436665	2995	2990	2995	2990	1128
333	20241017	151100	1532063805	2995	2995	3000	2995	371
334	20241017	151000	1530952655	2990	2995	3000	2990	4248
335	20241017	150900	1518248055	2995	3000	3000	2995	1304
336	20241017	150800	1514342555	3000	3000	3000	3000	13
337	20241017	150700	1514303555	2995	3000	3005	2995	405
338	20241017	150600	1513089295	3005	3000	3005	2995	6058
339	20241017	150500	1494945265	3000	2995	3000	2995	1057
340	20241017	150400	1491774765	2995	3000	3005	2995	5001
341	20241017	150300	1476791760	3005	2995	3005	2995	1204
342	20241017	150200	1473181740	3000	2995	3000	2990	3231
343	20241017	150100	1463505720	2995	2990	2995	2990	1463
344	20241017	150000	1459125785	2995	2995	2995	2990	6256
345	20241017	145900	1440389895	3000	3005	3005	2995	10203
346	20241017	145800	1409818900	3005	3000	3005	3000	435
347	20241017	145700	1408513890	3000	3000	3005	3000	730
348	20241017	145600	1406323885	3000	3000	3005	3000	873
349	20241017	145500	1403704085	3000	3005	3005	3000	593
350	20241017	145400	1401924970	3005	3000	3005	3000	920
351	20241017	145300	1399164940	3000	3005	3005	3000	12
352	20241017	145200	1399128930	3005	3005	3005	3005	31
353	20241017	145100	1399035775	3005	3005	3010	3005	1299
354	20241017	145000	1395132270	3010	3005	3015	3005	625
355	20241017	144900	1393254050	3015	3010	3015	3010	3372
356	20241017	144800	1383102580	3010	3010	3010	3010	653
357	20241017	144700	1381137050	3010	3010	3010	3010	1
358	20241017	144600	1381134040	3005	3005	3005	3005	434
359	20241017	144500	1379829870	3005	3000	3005	3000	1123
360	20241017	144400	1376455595	3000	3005	3005	3000	147
361	20241017	144300	1376014010	3000	3005	3005	3000	65
362	20241017	144200	1375818980	3005	3010	3010	3005	822
363	20241017	144100	1373348860	3005	3005	3005	3005	4
364	20241017	144000	1373336840	3005	3005	3005	3005	100
365	20241017	143900	1373036340	3005	3005	3010	3005	1320
366	20241017	143800	1369065080	3000	2995	3000	2990	22605
367	20241017	143700	1301255375	2995	2995	3000	2990	681
368	20241017	143600	1299217325	2995	2995	2995	2995	2025
369	20241017	143500	1293152450	3000	3000	3000	2995	181
370	20241017	143400	1292610120	3000	3000	3000	3000	0
371	20241017	143300	1292610120	3000	2995	3000	2990	668
372	20241017	143200	1290612420	2995	3000	3000	2995	973
373	20241017	143100	1287695735	3000	2995	3000	2995	1202
374	20241017	143000	1284095735	3000	2995	3000	2990	9143
375	20241017	142900	1256712460	2995	2995	3000	2995	2005
376	20241017	142800	1250707480	3000	2995	3000	2995	104
377	20241017	142700	1250395995	3000	3000	3000	3000	3650
378	20241017	142600	1239445995	3000	3010	3010	3000	5005
379	20241017	142500	1224430945	3010	3010	3010	3010	15
380	20241017	142400	1224385795	3005	3000	3005	3000	1911
381	20241017	142300	1218643245	3000	3005	3005	3000	1968
382	20241017	142200	1212737440	3005	3005	3005	3005	501
383	20241017	142100	1211231935	3000	3005	3005	3000	406
384	20241017	142000	1210013930	3000	3000	3000	3000	374
385	20241017	141900	1208891930	3000	3005	3005	3000	4831
386	20241017	141800	1194398925	3010	3000	3010	3000	3030
387	20241017	141700	1185308725	3005	3005	3005	3000	4179
388	20241017	141600	1172754255	3010	3005	3010	3005	8934
389	20241017	141500	1145907575	3005	3005	3005	3005	3252
390	20241017	141400	1136135315	3010	3010	3010	3010	50
391	20241017	141300	1135984815	3010	3010	3010	3010	0
392	20241017	141200	1135984815	3010	3010	3010	3010	26
393	20241017	141100	1135906555	3010	3005	3010	3005	161
394	20241017	141000	1135422740	3010	3010	3010	3010	1384
395	20241017	140900	1131256900	3010	3005	3010	3005	221
396	20241017	140800	1130592790	3005	3005	3005	3005	4463
397	20241017	140700	1117181475	3010	3010	3010	3005	488
398	20241017	140600	1115715025	3005	3010	3010	3005	874
399	20241017	140500	1113087375	3010	3005	3010	3005	556
400	20241017	140400	1111416585	3005	3010	3010	3005	557
401	20241017	140300	1109742775	3010	3005	3010	3005	1190
402	20241017	140200	1106166790	3015	3015	3015	3015	165
403	20241017	140100	1105669315	3015	3010	3015	3005	1323
404	20241017	140000	1101687095	3010	3010	3010	3010	8
405	20241017	135900	1101663015	3005	3005	3010	3005	389
406	20241017	135800	1100494065	3005	3005	3005	3005	1677
407	20241017	135700	1095454680	3010	3010	3010	3010	0
408	20241017	135600	1095454680	3010	3010	3010	3010	0
409	20241017	135500	1095454680	3010	3010	3010	3010	0
410	20241017	135400	1095454680	3010	3000	3010	3000	9488
411	20241017	135300	1066971710	3000	3000	3000	3000	14402
412	20241017	135200	1023765710	3005	3005	3005	3005	7525
413	20241017	135100	1001153085	3010	3010	3010	3010	0
414	20241017	135000	1001153085	3010	3005	3010	3005	1911
415	20241017	134900	995403475	3005	3005	3005	3005	50
416	20241017	134800	995253225	3005	3010	3015	3005	1037
417	20241017	134700	992134245	3015	3010	3015	3005	773
418	20241017	134600	989807485	3010	3005	3010	3005	400
419	20241017	134500	988603985	3010	3005	3010	3005	762
420	20241017	134400	986310615	3010	3010	3010	3010	432
421	20241017	134300	985010295	3010	3010	3010	3010	100
422	20241017	134200	984709295	3010	3010	3010	3010	100
423	20241017	134100	984408295	3010	3010	3010	3010	602
424	20241017	134000	982596275	3010	3010	3010	3010	580
425	20241017	133900	980850475	3010	3010	3010	3010	1100
426	20241017	133800	977539475	3010	3010	3010	3010	904
427	20241017	133700	974818435	3015	3015	3015	3015	0
428	20241017	133600	974818435	3015	3015	3015	3015	0
429	20241017	133500	974818435	3015	3015	3015	3015	1
430	20241017	133400	974815420	3010	3005	3010	3005	4398
431	20241017	133300	961587340	3005	3005	3005	3005	3630
432	20241017	133200	950679190	3005	3005	3005	3005	532
433	20241017	133100	949080530	3010	3010	3010	3010	0
434	20241017	133000	949080530	3010	3010	3010	3010	92
435	20241017	132900	948803610	3010	3000	3010	3000	1045
436	20241017	132800	945663590	3005	3005	3005	3000	12350
437	20241017	132700	908552320	3010	3010	3010	3010	1
438	20241017	132600	908549310	3010	3010	3010	3010	56
439	20241017	132500	908380750	3015	3010	3015	3005	5368
440	20241017	132400	892248385	3015	3015	3015	3005	106
441	20241017	132300	891929795	3015	3015	3015	3015	0
442	20241017	132200	891929795	3015	3010	3015	3005	4621
443	20241017	132100	878040580	3020	3010	3020	3010	1814
444	20241017	132000	872580430	3020	3010	3020	3010	701
445	20241017	131900	870470410	3020	3020	3020	3020	1
446	20241017	131800	870467390	3015	3020	3020	3015	8
447	20241017	131700	870443240	3020	3005	3020	3005	2657
448	20241017	131600	862440865	3010	3015	3015	3005	2596
449	20241017	131500	854622145	3015	3020	3020	3010	43
450	20241017	131400	854492580	3010	3010	3010	3010	80
451	20241017	131300	854251780	3020	3020	3020	3020	12
452	20241017	131200	854215540	3020	3020	3020	3010	304
453	20241017	131100	853297470	3020	3020	3020	3020	2
454	20241017	131000	853291430	3025	3015	3025	3010	3091
455	20241017	130900	843984635	3025	3025	3025	3025	0
456	20241017	130800	843984635	3025	3025	3025	3025	0
457	20241017	130700	843984635	3025	3020	3025	3020	1371
458	20241017	130600	839844210	3025	3025	3025	3025	0
459	20241017	130500	839844210	3025	3025	3025	3025	2
460	20241017	130400	839838160	3010	3010	3010	3010	567
461	20241017	130300	838131490	3025	3020	3025	3005	17584
462	20241017	130200	785183405	3025	3025	3025	3025	2
463	20241017	130100	785177355	3020	3020	3020	3020	1030
464	20241017	130000	782066755	3020	3020	3020	3020	51
465	20241017	125900	781912735	3020	3020	3020	3020	813
466	20241017	125800	779457475	3015	3015	3015	3015	972
467	20241017	125700	776526895	3015	3015	3025	3015	4020
468	20241017	125600	764406575	3015	3015	3015	3015	500
469	20241017	125500	762899075	3025	3015	3025	3015	2
470	20241017	125400	762893035	3025	3025	3025	3025	486
471	20241017	125300	761422885	3025	3025	3025	3025	0
472	20241017	125200	761422885	3025	3025	3025	3020	12
473	20241017	125100	761386625	3025	3025	3025	3025	0
474	20241017	125000	761386625	3025	3025	3025	3025	1
475	20241017	124900	761383600	3015	3020	3020	3015	8000
476	20241017	124800	737241215	3020	3020	3020	3020	1
477	20241017	124700	737238195	3020	3020	3020	3020	330
478	20241017	124600	736241595	3030	3025	3030	3025	8
479	20241017	124500	736217390	3025	3025	3025	3025	86
480	20241017	124400	735957240	3025	3030	3030	3025	1013
481	20241017	124300	732887910	3030	3025	3030	3020	370
482	20241017	124200	731769900	3020	3025	3025	3020	520
483	20241017	124100	730198300	3030	3025	3030	3020	1626
484	20241017	124000	725280250	3025	3020	3025	3020	47
485	20241017	123900	725138300	3025	3025	3025	3025	0
486	20241017	123800	725138300	3025	3025	3025	3025	0
487	20241017	123700	725138300	3025	3025	3025	3025	1
488	20241017	123600	725135275	3020	3020	3020	3020	354
489	20241017	123500	724066195	3025	3025	3025	3025	699
490	20241017	123400	721951720	3030	3030	3030	3025	52
491	20241017	123300	721794410	3030	3030	3030	3030	50
492	20241017	123200	721642910	3030	3030	3030	3030	0
493	20241017	123100	721642910	3030	3030	3030	3030	0
494	20241017	123000	721642910	3030	3025	3030	3025	734
495	20241017	122900	719422530	3030	3030	3030	3030	0
496	20241017	122800	719422530	3030	3020	3030	3020	6870
497	20241017	122700	698666870	3020	3020	3020	3020	222
498	20241017	122600	697996430	3020	3015	3020	3015	1199
499	20241017	122500	694381440	3020	3015	3020	3015	102
500	20241017	122400	694073905	3020	3015	3020	3015	314
501	20241017	122300	693126125	3015	3015	3015	3015	200
502	20241017	122200	692523125	3015	3015	3020	3015	539
503	20241017	122100	690897035	3015	3015	3020	3015	1835
504	20241017	122000	685364505	3020	3025	3025	3020	2205
505	20241017	121900	678705395	3025	3020	3025	3020	48
506	20241017	121800	678560430	3025	3025	3025	3025	0
507	20241017	121700	678560430	3025	3025	3025	3025	1
508	20241017	121600	678557405	3020	3025	3025	3020	455
509	20241017	121500	677183255	3030	3030	3030	3030	0
510	20241017	121400	677183255	3030	3030	3030	3030	3
511	20241017	121300	677174165	3020	3020	3020	3020	200
512	20241017	121200	676570165	3030	3030	3030	3030	1
513	20241017	121100	676567135	3020	3020	3020	3020	997
514	20241017	121000	673556195	3025	3025	3025	3025	0
515	20241017	120900	673556195	3025	3020	3025	3020	501
516	20241017	120800	672043170	3020	3020	3020	3020	230
517	20241017	120700	671348570	3020	3020	3020	3020	400
518	20241017	120600	670140570	3025	3025	3025	3025	168
519	20241017	120500	669632370	3025	3025	3025	3025	3
520	20241017	120400	669623295	3030	3030	3030	3030	0
521	20241017	120300	669623295	3030	3030	3030	3030	4
522	20241017	120200	669611175	3015	3020	3020	3015	3000
523	20241017	120100	660553615	3025	3020	3025	3020	2511
524	20241017	120000	652966725	3020	3020	3020	3020	3
525	20241017	115900	652957665	3025	3025	3025	3025	1
526	20241017	115800	652954640	3030	3030	3030	3025	220
527	20241017	115700	652288635	3030	3030	3030	3030	20
528	20241017	115600	652228035	3030	3025	3030	3025	883
529	20241017	115500	649556950	3030	3030	3030	3030	0
530	20241017	115400	649556950	3030	3025	3030	3025	11
531	20241017	115300	649523670	3030	3025	3030	3025	234
532	20241017	115200	648815810	3025	3025	3025	3025	1430
533	20241017	115100	644490060	3025	3025	3025	3025	149
534	20241017	115000	644039335	3030	3025	3030	3025	701
535	20241017	114900	641918805	3030	3025	3030	3025	312
536	20241017	114800	640974995	3025	3025	3025	3025	250
537	20241017	114700	640218745	3030	3030	3030	3030	2
538	20241017	114600	640212685	3030	3025	3030	3020	1006
539	20241017	114500	637174420	3030	3025	3030	3025	601
540	20241017	114400	635356390	3030	3025	3030	3025	187
541	20241017	114300	634790000	3030	3025	3030	3025	605
542	20241017	114200	632959850	3030	3030	3030	3030	1
543	20241017	114100	632956820	3025	3025	3030	3025	77
544	20241017	114000	632723885	3025	3025	3025	3025	26
545	20241017	113900	632645235	3030	3025	3030	3025	132
546	20241017	113800	632245925	3030	3030	3030	3030	0
547	20241017	113700	632245925	3030	3025	3030	3025	1510
548	20241017	113600	627670675	3030	3030	3030	3030	2000
549	20241017	113500	621610675	3030	3030	3030	3030	0
550	20241017	113400	621610675	3030	3030	3030	3020	627
551	20241017	113300	619716840	3030	3030	3030	3030	10
552	20241017	113200	619686540	3030	3030	3030	3030	0
553	20241017	113100	619686540	3030	3030	3030	3030	1
554	20241017	113000	619683510	3025	3025	3025	3025	357
555	20241017	112900	618603585	3025	3025	3025	3025	0
556	20241017	112800	618603585	3025	3025	3025	3025	100
557	20241017	112700	618301085	3025	3025	3025	3025	200
558	20241017	112600	617696085	3030	3030	3030	3030	0
559	20241017	112500	617696085	3030	3030	3030	3030	0
560	20241017	112400	617696085	3030	3025	3030	3025	1079
561	20241017	112300	614432065	3030	3030	3030	3030	3
562	20241017	112200	614422975	3030	3030	3030	3025	160
563	20241017	112100	613938230	3035	3035	3035	3035	0
564	20241017	112000	613938230	3035	3030	3035	3025	911
565	20241017	111900	611177900	3030	3025	3030	3025	131
566	20241017	111800	610781440	3025	3030	3030	3025	501
567	20241017	111700	609263910	3025	3030	3030	3025	193
568	20241017	111600	608680070	3030	3030	3030	3025	22
569	20241017	111500	608613420	3030	3030	3030	3030	493
570	20241017	111400	607119630	3030	3030	3030	3030	0
571	20241017	111300	607119630	3030	3030	3030	3030	3063
572	20241017	111200	597838740	3025	3025	3030	3025	700
573	20241017	111100	595718740	3025	3030	3030	3025	39
574	20241017	111000	595600615	3030	3030	3030	3030	0
575	20241017	110900	595600615	3030	3030	3030	3030	230
576	20241017	110800	594903715	3030	3030	3030	3030	0
577	20241017	110700	594903715	3030	3030	3030	3030	83
578	20241017	110600	594652225	3020	3030	3030	3020	3119
579	20241017	110500	585229525	3030	3020	3030	3020	908
580	20241017	110400	582483115	3030	3030	3030	3030	0
581	20241017	110300	582483115	3030	3030	3030	3030	103
582	20241017	110200	582171025	3030	3030	3030	3030	7
583	20241017	110100	582149815	3030	3015	3030	3015	566
584	20241017	110000	580437950	3015	3020	3020	3015	3008
585	20241017	105900	571368730	3020	3020	3020	3020	1137
586	20241017	105800	567934990	3025	3020	3025	3020	101
587	20241017	105700	567629965	3025	3015	3025	3015	266
588	20241017	105600	566827315	3025	3015	3025	3015	1331
589	20241017	105500	562814340	3015	3020	3020	3015	70
590	20241017	105400	562603280	3015	3025	3025	3015	517
591	20241017	105300	561044495	3020	3020	3020	3020	0
592	20241017	105200	561044495	3020	3020	3020	3020	0
593	20241017	105100	561044495	3020	3020	3020	3020	0
594	20241017	105000	561044495	3020	3020	3020	3020	1
595	20241017	104900	561041475	3020	3025	3025	3020	1001
596	20241017	104800	558018450	3015	3020	3020	3015	506
597	20241017	104700	556490360	3020	3020	3020	3020	829
598	20241017	104600	553986780	3020	3020	3020	3020	2
599	20241017	104500	553980740	3030	3025	3030	3020	3178
600	20241017	104400	544377280	3025	3030	3030	3025	389
601	20241017	104300	543198640	3030	3035	3035	3030	780
602	20241017	104200	540831940	3035	3035	3035	3035	281
603	20241017	104100	539979105	3035	3035	3035	3035	254
604	20241017	104000	539208215	3035	3025	3035	3025	5562
605	20241017	103900	522327795	3030	3030	3035	3025	2826
606	20241017	103800	513764515	3020	3030	3030	3020	2411
607	20241017	103700	506459785	3025	3015	3025	3015	2669
608	20241017	103600	498389480	3020	3025	3025	3020	503
609	20241017	103500	496870370	3020	3020	3025	3020	513
610	20241017	103400	495321105	3020	3020	3020	3020	2181
611	20241017	103300	488734485	3020	3020	3020	3020	1
612	20241017	103200	488731465	3020	3020	3020	3015	173
613	20241017	103100	488209705	3015	3015	3015	3015	500
614	20241017	103000	486702205	3015	3015	3015	3015	6428
615	20241017	102900	467321785	3015	3010	3015	3010	42
616	20241017	102800	467195160	3015	3015	3015	3015	3
617	20241017	102700	467186115	3015	3015	3015	3015	41
618	20241017	102600	467062500	3010	3010	3010	3010	0
619	20241017	102500	467062500	3010	3010	3010	3010	0
620	20241017	102400	467062500	3010	3010	3010	3010	100
621	20241017	102300	466761500	3010	3015	3015	3010	316
622	20241017	102200	465810335	3015	3010	3015	3010	839
623	20241017	102100	463284885	3015	3015	3015	3015	11
624	20241017	102000	463251720	3015	3010	3015	3010	274
625	20241017	101900	462426430	3015	3020	3020	3015	1396
626	20241017	101800	458217190	3020	3015	3020	3015	1082
627	20241017	101700	454954855	3020	3020	3020	3020	108
628	20241017	101600	454628695	3020	3020	3020	3020	1000
629	20241017	101500	451608695	3020	3020	3020	3020	11
630	20241017	101400	451575475	3020	3015	3020	3015	392
631	20241017	101300	450392585	3010	3010	3010	3005	592
632	20241017	101200	448610815	3005	3010	3010	3005	215
633	20241017	101100	447963695	3010	3010	3010	3010	1596
634	20241017	101000	443159735	3010	3010	3010	3010	101
635	20241017	100900	442855725	3010	3015	3015	3010	1219
636	20241017	100800	439186440	3020	3020	3020	3020	335
637	20241017	100700	438174740	3015	3015	3015	3010	185
638	20241017	100600	437616970	3015	3015	3015	3015	17
639	20241017	100500	437565715	3010	3010	3010	3010	902
640	20241017	100400	434850695	3015	3015	3015	3015	11
641	20241017	100300	434817530	3015	3015	3015	3015	588
642	20241017	100200	433044710	3020	3015	3020	3015	1153
643	20241017	100100	429566610	3015	3015	3015	3015	1449
644	20241017	100000	425197875	3015	3010	3015	3010	337
645	20241017	095900	424183485	3010	3015	3015	3010	350
646	20241017	095800	423129735	3010	3010	3010	3010	139
647	20241017	095700	422711345	3015	3015	3015	3015	462
648	20241017	095600	421318415	3015	3015	3015	3015	734
649	20241017	095500	419105405	3010	3010	3010	3005	2182
650	20241017	095400	412537680	3005	3010	3010	3005	578
651	20241017	095300	410799550	3010	3010	3010	3010	1098
652	20241017	095200	407494570	3005	3010	3010	3005	1190
653	20241017	095100	403918570	3005	3005	3005	3000	1621
654	20241017	095000	399050165	3005	3005	3005	3005	127
655	20241017	094900	398668530	3000	3005	3005	3000	13933
656	20241017	094800	356801565	3005	3010	3010	3005	252
657	20241017	094700	356043295	3010	3010	3010	3010	250
658	20241017	094600	355290795	3010	3015	3015	3010	1620
659	20241017	094500	350414545	3015	3010	3015	3010	11
660	20241017	094400	350381385	3020	3010	3020	3010	644
661	20241017	094300	348442935	3020	3015	3020	3010	2517
662	20241017	094200	340864175	3015	3020	3020	3015	597
663	20241017	094100	339062540	3020	3015	3020	3015	37
664	20241017	094000	338950810	3015	3015	3015	3010	411
665	20241017	093900	337713395	3010	3015	3015	3005	5687
666	20241017	093800	320594115	3010	3015	3015	3010	103
667	20241017	093700	320283955	3010	3010	3010	3010	202
668	20241017	093600	319675935	3010	3015	3015	3010	325
669	20241017	093500	318697425	3010	3015	3015	3010	7013
670	20241017	093400	297580550	3015	3015	3020	3015	1337
671	20241017	093300	293546795	3020	3020	3020	3020	3
672	20241017	093200	293537735	3020	3020	3020	3010	10882
673	20241017	093100	260720630	3020	3020	3020	3020	1504
674	20241017	093000	256178550	3020	3020	3025	3020	1502
675	20241017	092900	251642350	3025	3025	3025	3025	1299
676	20241017	092800	247712875	3025	3025	3025	3025	2000
677	20241017	092700	241662875	3025	3030	3030	3025	261
678	20241017	092600	240872850	3025	3025	3030	3025	624
679	20241017	092500	238984830	3040	3040	3040	3025	1345
680	20241017	092400	234915970	3040	3040	3040	3025	1950
681	20241017	092300	229007245	3025	3040	3040	3025	2732
682	20241017	092200	220728790	3035	3035	3035	3035	112
683	20241017	092100	220388870	3040	3040	3040	3030	170
684	20241017	092000	219873180	3040	3035	3040	3030	801
685	20241017	091900	217445435	3025	3035	3040	3025	3298
686	20241017	091800	207453635	3050	3045	3050	3035	10942
687	20241017	091700	174191590	3045	3055	3055	3045	11
688	20241017	091600	174157995	3055	3045	3055	3045	201
689	20241017	091500	173545915	3040	3050	3050	3040	766
690	20241017	091400	171215890	3060	3060	3060	3060	0
691	20241017	091300	171215890	3060	3060	3060	3060	0
692	20241017	091200	171215890	3060	3060	3065	3060	650
693	20241017	091100	169226390	3060	3060	3060	3045	814
694	20241017	091000	166744210	3035	3030	3070	3030	3548
695	20241017	090900	155957635	3030	3045	3045	3030	3619
696	20241017	090800	144956320	3045	3055	3055	3045	714
697	20241017	090700	142781735	3060	3045	3060	3045	340
698	20241017	090600	141746255	3045	3050	3055	3045	4119
699	20241017	090500	129167155	3050	3035	3055	3035	689
700	20241017	090400	127067705	3035	3070	3070	3015	24989
701	20241017	090300	51077300	3060	3075	3075	3060	540
702	20241017	090200	49419335	3075	3060	3075	3050	7088
703	20241017	090100	27702195	3050	3050	3060	3045	2948
704	20241017	090000	18706940	3040	3045	3045	3035	5911