KissMeData/086390/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	200000	1671675550	9700	9700	9700	9700	2049
3	20241011	195900	1671675550	9700	9700	9700	9700	0
4	20241011	195800	1671675550	9700	9700	9700	9700	0
5	20241011	195700	1671675550	9700	9700	9700	9700	0
6	20241011	195600	1671675550	9700	9700	9700	9700	0
7	20241011	195500	1671675550	9700	9700	9700	9700	0
8	20241011	195400	1671675550	9700	9700	9700	9700	0
9	20241011	195300	1671675550	9700	9700	9700	9700	0
10	20241011	195200	1671675550	9700	9700	9700	9700	0
11	20241011	195100	1671675550	9700	9700	9700	9700	0
12	20241011	195000	1671675550	9700	9700	9700	9700	0
13	20241011	194900	1671675550	9700	9700	9700	9700	0
14	20241011	194800	1671675550	9700	9700	9700	9700	0
15	20241011	194700	1671675550	9700	9700	9700	9700	0
16	20241011	194600	1671675550	9700	9700	9700	9700	0
17	20241011	194500	1671675550	9700	9700	9700	9700	0
18	20241011	194400	1671675550	9700	9700	9700	9700	0
19	20241011	194300	1671675550	9700	9700	9700	9700	0
20	20241011	194200	1671675550	9700	9700	9700	9700	0
21	20241011	194100	1671675550	9700	9700	9700	9700	0
22	20241011	194000	1671675550	9700	9700	9700	9700	0
23	20241011	193900	1671675550	9700	9700	9700	9700	0
24	20241011	193800	1671675550	9700	9700	9700	9700	0
25	20241011	193700	1671675550	9700	9700	9700	9700	0
26	20241011	193600	1671675550	9700	9700	9700	9700	0
27	20241011	193500	1671675550	9700	9700	9700	9700	0
28	20241011	193400	1671675550	9700	9700	9700	9700	0
29	20241011	193300	1671675550	9700	9700	9700	9700	0
30	20241011	193200	1671675550	9700	9700	9700	9700	0
31	20241011	193100	1671675550	9700	9700	9700	9700	0
32	20241011	193000	1671675550	9700	9700	9700	9700	2049
33	20241011	192900	1671675550	9700	9700	9700	9700	0
34	20241011	192800	1671675550	9700	9700	9700	9700	0
35	20241011	192700	1671675550	9700	9700	9700	9700	0
36	20241011	192600	1671675550	9700	9700	9700	9700	0
37	20241011	192500	1671675550	9700	9700	9700	9700	0
38	20241011	192400	1671675550	9700	9700	9700	9700	0
39	20241011	192300	1671675550	9700	9700	9700	9700	0
40	20241011	192200	1671675550	9700	9700	9700	9700	0
41	20241011	192100	1671675550	9700	9700	9700	9700	0
42	20241011	192000	1671675550	9700	9700	9700	9700	0
43	20241011	191900	1671675550	9700	9700	9700	9700	0
44	20241011	191800	1671675550	9700	9700	9700	9700	0
45	20241011	191700	1671675550	9700	9700	9700	9700	0
46	20241011	191600	1671675550	9700	9700	9700	9700	0
47	20241011	191500	1671675550	9700	9700	9700	9700	0
48	20241011	191400	1671675550	9700	9700	9700	9700	0
49	20241011	191300	1671675550	9700	9700	9700	9700	0
50	20241011	191200	1671675550	9700	9700	9700	9700	0
51	20241011	191100	1671675550	9700	9700	9700	9700	0
52	20241011	191000	1671675550	9700	9700	9700	9700	0
53	20241011	190900	1671675550	9700	9700	9700	9700	0
54	20241011	190800	1671675550	9700	9700	9700	9700	0
55	20241011	190700	1671675550	9700	9700	9700	9700	0
56	20241011	190600	1671675550	9700	9700	9700	9700	0
57	20241011	190500	1671675550	9700	9700	9700	9700	0
58	20241011	190400	1671675550	9700	9700	9700	9700	0
59	20241011	190300	1671675550	9700	9700	9700	9700	0
60	20241011	190200	1671675550	9700	9700	9700	9700	0
61	20241011	190100	1671675550	9700	9700	9700	9700	0
62	20241011	190000	1671675550	9700	9700	9700	9700	2049
63	20241011	185900	1671675550	9700	9700	9700	9700	0
64	20241011	185800	1671675550	9700	9700	9700	9700	0
65	20241011	185700	1671675550	9700	9700	9700	9700	0
66	20241011	185600	1671675550	9700	9700	9700	9700	0
67	20241011	185500	1671675550	9700	9700	9700	9700	0
68	20241011	185400	1671675550	9700	9700	9700	9700	0
69	20241011	185300	1671675550	9700	9700	9700	9700	0
70	20241011	185200	1671675550	9700	9700	9700	9700	0
71	20241011	185100	1671675550	9700	9700	9700	9700	0
72	20241011	185000	1671675550	9700	9700	9700	9700	0
73	20241011	184900	1671675550	9700	9700	9700	9700	0
74	20241011	184800	1671675550	9700	9700	9700	9700	0
75	20241011	184700	1671675550	9700	9700	9700	9700	0
76	20241011	184600	1671675550	9700	9700	9700	9700	0
77	20241011	184500	1671675550	9700	9700	9700	9700	0
78	20241011	184400	1671675550	9700	9700	9700	9700	0
79	20241011	184300	1671675550	9700	9700	9700	9700	0
80	20241011	184200	1671675550	9700	9700	9700	9700	0
81	20241011	184100	1671675550	9700	9700	9700	9700	0
82	20241011	184000	1671675550	9700	9700	9700	9700	0
83	20241011	183900	1671675550	9700	9700	9700	9700	0
84	20241011	183800	1671675550	9700	9700	9700	9700	0
85	20241011	183700	1671675550	9700	9700	9700	9700	0
86	20241011	183600	1671675550	9700	9700	9700	9700	0
87	20241011	183500	1671675550	9700	9700	9700	9700	0
88	20241011	183400	1671675550	9700	9700	9700	9700	0
89	20241011	183300	1671675550	9700	9700	9700	9700	0
90	20241011	183200	1671675550	9700	9700	9700	9700	0
91	20241011	183100	1671675550	9700	9700	9700	9700	0
92	20241011	183000	1671675550	9700	9700	9700	9700	2049
93	20241011	182900	1671675550	9700	9700	9700	9700	0
94	20241011	182800	1671675550	9700	9700	9700	9700	0
95	20241011	182700	1671675550	9700	9700	9700	9700	0
96	20241011	182600	1671675550	9700	9700	9700	9700	0
97	20241011	182500	1671675550	9700	9700	9700	9700	0
98	20241011	182400	1671675550	9700	9700	9700	9700	0
99	20241011	182300	1671675550	9700	9700	9700	9700	0
100	20241011	182200	1671675550	9700	9700	9700	9700	0
101	20241011	182100	1671675550	9700	9700	9700	9700	0
102	20241011	182000	1671675550	9700	9700	9700	9700	0
103	20241011	181900	1671675550	9700	9700	9700	9700	0
104	20241011	181800	1671675550	9700	9700	9700	9700	0
105	20241011	181700	1671675550	9700	9700	9700	9700	0
106	20241011	181600	1671675550	9700	9700	9700	9700	0
107	20241011	181500	1671675550	9700	9700	9700	9700	0
108	20241011	181400	1671675550	9700	9700	9700	9700	0
109	20241011	181300	1671675550	9700	9700	9700	9700	0
110	20241011	181200	1671675550	9700	9700	9700	9700	0
111	20241011	181100	1671675550	9700	9700	9700	9700	0
112	20241011	181000	1671675550	9700	9700	9700	9700	0
113	20241011	180900	1671675550	9700	9700	9700	9700	0
114	20241011	180800	1671675550	9700	9700	9700	9700	0
115	20241011	180700	1671675550	9700	9700	9700	9700	0
116	20241011	180600	1671675550	9700	9700	9700	9700	0
117	20241011	180500	1671675550	9700	9700	9700	9700	0
118	20241011	180400	1671675550	9700	9700	9700	9700	0
119	20241011	180300	1671675550	9700	9700	9700	9700	0
120	20241011	180200	1671675550	9700	9700	9700	9700	0
121	20241011	180100	1671675550	9700	9700	9700	9700	0
122	20241011	180000	1671675550	9700	9700	9700	9700	2049
123	20241011	175900	1671675550	9700	9700	9700	9700	0
124	20241011	175800	1671675550	9700	9700	9700	9700	0
125	20241011	175700	1671675550	9700	9700	9700	9700	0
126	20241011	175600	1671675550	9700	9700	9700	9700	0
127	20241011	175500	1671675550	9700	9700	9700	9700	0
128	20241011	175400	1671675550	9700	9700	9700	9700	0
129	20241011	175300	1671675550	9700	9700	9700	9700	0
130	20241011	175200	1671675550	9700	9700	9700	9700	0
131	20241011	175100	1671675550	9700	9700	9700	9700	0
132	20241011	175000	1671675550	9700	9700	9700	9700	0
133	20241011	174900	1671675550	9700	9700	9700	9700	0
134	20241011	174800	1671675550	9700	9700	9700	9700	0
135	20241011	174700	1671675550	9700	9700	9700	9700	0
136	20241011	174600	1671675550	9700	9700	9700	9700	0
137	20241011	174500	1671675550	9700	9700	9700	9700	0
138	20241011	174400	1671675550	9700	9700	9700	9700	0
139	20241011	174300	1671675550	9700	9700	9700	9700	0
140	20241011	174200	1671675550	9700	9700	9700	9700	0
141	20241011	174100	1671675550	9700	9700	9700	9700	0
142	20241011	174000	1671675550	9700	9700	9700	9700	0
143	20241011	173900	1671675550	9700	9700	9700	9700	0
144	20241011	173800	1671675550	9700	9700	9700	9700	0
145	20241011	173700	1671675550	9700	9700	9700	9700	0
146	20241011	173600	1671675550	9700	9700	9700	9700	0
147	20241011	173500	1671675550	9700	9700	9700	9700	0
148	20241011	173400	1671675550	9700	9700	9700	9700	0
149	20241011	173300	1671675550	9700	9700	9700	9700	0
150	20241011	173200	1671675550	9700	9700	9700	9700	0
151	20241011	173100	1671675550	9700	9700	9700	9700	0
152	20241011	173000	1671675550	9700	9700	9700	9700	2049
153	20241011	172900	1671675550	9700	9700	9700	9700	0
154	20241011	172800	1671675550	9700	9700	9700	9700	0
155	20241011	172700	1671675550	9700	9700	9700	9700	0
156	20241011	172600	1671675550	9700	9700	9700	9700	0
157	20241011	172500	1671675550	9700	9700	9700	9700	0
158	20241011	172400	1671675550	9700	9700	9700	9700	0
159	20241011	172300	1671675550	9700	9700	9700	9700	0
160	20241011	172200	1671675550	9700	9700	9700	9700	0
161	20241011	172100	1671675550	9700	9700	9700	9700	0
162	20241011	172000	1671675550	9700	9700	9700	9700	0
163	20241011	171900	1671675550	9700	9700	9700	9700	0
164	20241011	171800	1671675550	9700	9700	9700	9700	0
165	20241011	171700	1671675550	9700	9700	9700	9700	0
166	20241011	171600	1671675550	9700	9700	9700	9700	0
167	20241011	171500	1671675550	9700	9700	9700	9700	0
168	20241011	171400	1671675550	9700	9700	9700	9700	0
169	20241011	171300	1671675550	9700	9700	9700	9700	0
170	20241011	171200	1671675550	9700	9700	9700	9700	0
171	20241011	171100	1671675550	9700	9700	9700	9700	0
172	20241011	171000	1671675550	9700	9700	9700	9700	0
173	20241011	170900	1671675550	9700	9700	9700	9700	0
174	20241011	170800	1671675550	9700	9700	9700	9700	0
175	20241011	170700	1671675550	9700	9700	9700	9700	0
176	20241011	170600	1671675550	9700	9700	9700	9700	0
177	20241011	170500	1671675550	9700	9700	9700	9700	0
178	20241011	170400	1671675550	9700	9700	9700	9700	0
179	20241011	170300	1671675550	9700	9700	9700	9700	0
180	20241011	170200	1671675550	9700	9700	9700	9700	0
181	20241011	170100	1671675550	9700	9700	9700	9700	0
182	20241011	170000	1671675550	9700	9700	9700	9700	2049
183	20241011	165900	1671675550	9700	9700	9700	9700	0
184	20241011	165800	1671675550	9700	9700	9700	9700	0
185	20241011	165700	1671675550	9700	9700	9700	9700	0
186	20241011	165600	1671675550	9700	9700	9700	9700	0
187	20241011	165500	1671675550	9700	9700	9700	9700	0
188	20241011	165400	1671675550	9700	9700	9700	9700	0
189	20241011	165300	1671675550	9700	9700	9700	9700	0
190	20241011	165200	1671675550	9700	9700	9700	9700	0
191	20241011	165100	1671675550	9700	9700	9700	9700	0
192	20241011	165000	1671675550	9700	9700	9700	9700	0
193	20241011	164900	1671675550	9700	9700	9700	9700	0
194	20241011	164800	1671675550	9700	9700	9700	9700	0
195	20241011	164700	1671675550	9700	9700	9700	9700	0
196	20241011	164600	1671675550	9700	9700	9700	9700	0
197	20241011	164500	1671675550	9700	9700	9700	9700	0
198	20241011	164400	1671675550	9700	9700	9700	9700	0
199	20241011	164300	1671675550	9700	9700	9700	9700	0
200	20241011	164200	1671675550	9700	9700	9700	9700	0
201	20241011	164100	1671675550	9700	9700	9700	9700	0
202	20241011	164000	1671675550	9700	9700	9700	9700	0
203	20241011	163900	1671675550	9700	9700	9700	9700	0
204	20241011	163800	1671675550	9700	9700	9700	9700	0
205	20241011	163700	1671675550	9700	9700	9700	9700	0
206	20241011	163600	1671675550	9700	9700	9700	9700	0
207	20241011	163500	1671675550	9700	9700	9700	9700	0
208	20241011	163400	1671675550	9700	9700	9700	9700	0
209	20241011	163300	1671675550	9700	9700	9700	9700	0
210	20241011	163200	1671675550	9700	9700	9700	9700	0
211	20241011	163100	1671675550	9700	9700	9700	9700	0
212	20241011	163000	1671675550	9700	9700	9700	9700	2049
213	20241011	162900	1671675550	9700	9700	9700	9700	0
214	20241011	162800	1671675550	9700	9700	9700	9700	0
215	20241011	162700	1671675550	9700	9700	9700	9700	0
216	20241011	162600	1671675550	9700	9700	9700	9700	0
217	20241011	162500	1671675550	9700	9700	9700	9700	0
218	20241011	162400	1671675550	9700	9700	9700	9700	0
219	20241011	162300	1671675550	9700	9700	9700	9700	0
220	20241011	162200	1671675550	9700	9700	9700	9700	0
221	20241011	162100	1671675550	9700	9700	9700	9700	0
222	20241011	162000	1671675550	9700	9700	9700	9700	0
223	20241011	161900	1671675550	9700	9700	9700	9700	0
224	20241011	161800	1671675550	9700	9700	9700	9700	0
225	20241011	161700	1671675550	9700	9700	9700	9700	0
226	20241011	161600	1671675550	9700	9700	9700	9700	0
227	20241011	161500	1671675550	9700	9700	9700	9700	0
228	20241011	161400	1671675550	9700	9700	9700	9700	0
229	20241011	161300	1671675550	9700	9700	9700	9700	0
230	20241011	161200	1671675550	9700	9700	9700	9700	0
231	20241011	161100	1671675550	9700	9700	9700	9700	0
232	20241011	161000	1671675550	9700	9700	9700	9700	0
233	20241011	160900	1671675550	9700	9700	9700	9700	0
234	20241011	160800	1671675550	9700	9700	9700	9700	0
235	20241011	160700	1671675550	9700	9700	9700	9700	0
236	20241011	160600	1671675550	9700	9700	9700	9700	0
237	20241011	160500	1671675550	9700	9700	9700	9700	0
238	20241011	160400	1671675550	9700	9700	9700	9700	0
239	20241011	160300	1671675550	9700	9700	9700	9700	0
240	20241011	160200	1671675550	9700	9700	9700	9700	0
241	20241011	160100	1671675550	9700	9700	9700	9700	0
242	20241011	160000	1671675550	9700	9700	9700	9700	2049
243	20241011	155900	1671675550	9700	9700	9700	9700	0
244	20241011	155800	1671675550	9700	9700	9700	9700	0
245	20241011	155700	1671675550	9700	9700	9700	9700	0
246	20241011	155600	1671675550	9700	9700	9700	9700	0
247	20241011	155500	1671675550	9700	9700	9700	9700	0
248	20241011	155400	1671675550	9700	9700	9700	9700	0
249	20241011	155300	1671675550	9700	9700	9700	9700	0
250	20241011	155200	1671675550	9700	9700	9700	9700	0
251	20241011	155100	1671675550	9700	9700	9700	9700	0
252	20241011	155000	1671675550	9700	9700	9700	9700	0
253	20241011	154900	1671675550	9700	9700	9700	9700	0
254	20241011	154800	1671675550	9700	9700	9700	9700	0
255	20241011	154700	1671675550	9700	9700	9700	9700	0
256	20241011	154600	1671675550	9700	9700	9700	9700	0
257	20241011	154500	1671675550	9700	9700	9700	9700	0
258	20241011	154400	1671675550	9700	9700	9700	9700	0
259	20241011	154300	1671675550	9700	9700	9700	9700	0
260	20241011	154200	1671675550	9700	9700	9700	9700	0
261	20241011	154100	1671675550	9700	9700	9700	9700	0
262	20241011	154000	1671675550	9700	9700	9700	9700	0
263	20241011	153900	1671675550	9700	9700	9700	9700	0
264	20241011	153800	1671675550	9700	9700	9700	9700	0
265	20241011	153700	1671675550	9700	9700	9700	9700	0
266	20241011	153600	1671675550	9700	9700	9700	9700	0
267	20241011	153500	1671675550	9700	9700	9700	9700	0
268	20241011	153400	1671675550	9700	9700	9700	9700	0
269	20241011	153300	1671675550	9700	9700	9700	9700	0
270	20241011	153200	1671675550	9700	9700	9700	9700	0
271	20241011	153100	1671675550	9700	9700	9700	9700	0
272	20241011	153000	1671675550	9700	9700	9700	9700	4098
273	20241011	152900	1651800250	9790	9790	9790	9790	0
274	20241011	152800	1651800250	9790	9790	9790	9790	0
275	20241011	152700	1651800250	9790	9790	9790	9790	0
276	20241011	152600	1651800250	9790	9790	9790	9790	0
277	20241011	152500	1651800250	9790	9790	9790	9790	0
278	20241011	152400	1651800250	9790	9790	9790	9790	0
279	20241011	152300	1651800250	9790	9790	9790	9790	0
280	20241011	152200	1651800250	9790	9790	9790	9790	0
281	20241011	152100	1651800250	9790	9790	9790	9790	0
282	20241011	152000	1651800250	9790	9790	9790	9790	0
283	20241011	151900	1651800250	9790	9780	9790	9780	223
284	20241011	151800	1649618910	9780	9780	9790	9740	174
285	20241011	151700	1647917260	9790	9790	9790	9790	18
286	20241011	151600	1647741040	9790	9790	9790	9750	508
287	20241011	151500	1642775300	9790	9800	9800	9790	19
288	20241011	151400	1642589240	9800	9800	9800	9760	69
289	20241011	151300	1641913080	9800	9800	9800	9800	104
290	20241011	151200	1640893880	9800	9800	9800	9800	85
291	20241011	151100	1640060880	9760	9750	9760	9750	188
292	20241011	151000	1638226640	9740	9750	9750	9740	66
293	20241011	150900	1637583250	9750	9760	9760	9750	586
294	20241011	150800	1631864470	9790	9790	9790	9790	149
295	20241011	150700	1630405760	9810	9790	9810	9790	923
296	20241011	150600	1621353100	9760	9750	9760	9750	517
297	20241011	150500	1616307300	9750	9770	9770	9740	920
298	20241011	150400	1607336470	9770	9770	9770	9770	1
299	20241011	150300	1607326700	9790	9790	9790	9790	4
300	20241011	150200	1607287540	9780	9790	9790	9780	158
301	20241011	150100	1605741050	9800	9800	9800	9800	0
302	20241011	150000	1605741050	9800	9800	9800	9800	4
303	20241011	145900	1605701850	9800	9800	9800	9800	99
304	20241011	145800	1604731650	9800	9800	9800	9800	201
305	20241011	145700	1602761850	9790	9790	9790	9790	104
306	20241011	145600	1601743690	9800	9800	9800	9800	72
307	20241011	145500	1601038090	9790	9790	9790	9790	58
308	20241011	145400	1600470270	9780	9790	9790	9780	10
309	20241011	145300	1600372380	9780	9780	9780	9780	57
310	20241011	145200	1599814920	9780	9780	9780	9780	46
311	20241011	145100	1599365040	9780	9780	9780	9750	39
312	20241011	145000	1598984130	9750	9790	9800	9750	91
313	20241011	144900	1598093310	9790	9800	9800	9790	324
314	20241011	144800	1594920800	9800	9800	9800	9790	710
315	20241011	144700	1587969130	9740	9770	9800	9740	1029
316	20241011	144600	1577924500	9800	9800	9800	9780	306
317	20241011	144500	1574928720	9780	9790	9800	9780	289
318	20241011	144400	1572098740	9790	9790	9790	9790	597
319	20241011	144300	1566254110	9790	9790	9790	9790	165
320	20241011	144200	1564638760	9800	9810	9810	9790	120
321	20241011	144100	1563463480	9800	9810	9810	9800	113
322	20241011	144000	1562355070	9790	9800	9800	9790	43
323	20241011	143900	1561933680	9800	9800	9800	9800	109
324	20241011	143800	1560865480	9800	9810	9810	9800	38
325	20241011	143700	1560492710	9800	9800	9800	9800	120
326	20241011	143600	1559316710	9800	9800	9820	9780	388
327	20241011	143500	1555512610	9790	9760	9790	9760	1198
328	20241011	143400	1543815820	9750	9760	9780	9750	283
329	20241011	143300	1541051620	9770	9780	9780	9770	158
330	20241011	143200	1539507770	9800	9780	9800	9780	224
331	20241011	143100	1537316820	9780	9770	9780	9750	186
332	20241011	143000	1535499580	9790	9800	9800	9780	180
333	20241011	142900	1533737560	9800	9770	9800	9760	937
334	20241011	142800	1524582620	9800	9810	9820	9770	596
335	20241011	142700	1518753840	9800	9800	9810	9800	161
336	20241011	142600	1517175280	9820	9810	9820	9810	100
337	20241011	142500	1516193620	9830	9830	9830	9830	105
338	20241011	142400	1515161470	9830	9840	9840	9830	207
339	20241011	142300	1513125740	9840	9840	9840	9830	757
340	20241011	142200	1505684260	9840	9810	9860	9800	823
341	20241011	142100	1497580480	9810	9850	9850	9810	794
342	20241011	142000	1489789480	9850	9850	9850	9850	79
343	20241011	141900	1489011330	9850	9850	9860	9820	489
344	20241011	141800	1484202420	9840	9840	9840	9830	125
345	20241011	141700	1482972470	9840	9840	9840	9790	259
346	20241011	141600	1480426850	9850	9850	9850	9850	57
347	20241011	141500	1479865400	9860	9860	9870	9730	1746
348	20241011	141400	1462767560	9860	9870	9870	9850	318
349	20241011	141300	1459634160	9810	9850	9860	9810	254
350	20241011	141200	1457133000	9870	9840	9870	9840	250
351	20241011	141100	1454671420	9840	9770	9840	9770	46
352	20241011	141000	1454218920	9840	9830	9840	9830	303
353	20241011	140900	1451238150	9830	9830	9830	9830	13
354	20241011	140800	1451110360	9830	9830	9830	9820	542
355	20241011	140700	1445783190	9830	9820	9830	9810	616
356	20241011	140600	1439731970	9820	9820	9820	9810	91
357	20241011	140500	1438838450	9810	9750	9810	9750	200
358	20241011	140400	1436879040	9800	9800	9800	9750	199
359	20241011	140300	1434932940	9780	9810	9820	9780	720
360	20241011	140200	1427886750	9820	9780	9820	9780	441
361	20241011	140100	1423568930	9780	9780	9780	9780	43
362	20241011	140000	1423148390	9780	9780	9780	9780	119
363	20241011	135900	1421984570	9780	9780	9780	9780	234
364	20241011	135800	1419696050	9780	9750	9780	9730	905
365	20241011	135700	1410876630	9750	9740	9750	9720	267
366	20241011	135600	1408279960	9750	9760	9770	9750	545
367	20241011	135500	1402962930	9760	9810	9810	9760	1188
368	20241011	135400	1391357890	9810	9830	9830	9800	1317
369	20241011	135300	1378435090	9840	9840	9840	9840	0
370	20241011	135200	1378435090	9840	9840	9850	9840	50
371	20241011	135100	1377943060	9850	9840	9890	9840	630
372	20241011	135000	1371723570	9850	9830	9850	9830	12
373	20241011	134900	1371605430	9830	9850	9850	9830	68
374	20241011	134800	1370935860	9860	9810	9860	9810	126
375	20241011	134700	1369695490	9810	9790	9810	9790	204
376	20241011	134600	1367696720	9780	9850	9850	9780	1518
377	20241011	134500	1352792100	9840	9830	9860	9830	302
378	20241011	134400	1349819240	9830	9850	9870	9820	532
379	20241011	134300	1344589260	9850	9870	9870	9820	538
380	20241011	134200	1339294080	9900	9860	9900	9860	82
381	20241011	134100	1338483180	9860	9900	9910	9860	927
382	20241011	134000	1329324050	9900	9900	9900	9900	169
383	20241011	133900	1327650950	9900	9900	9900	9900	38
384	20241011	133800	1327274750	9890	9900	9900	9890	258
385	20241011	133700	1324722160	9900	9900	9900	9900	72
386	20241011	133600	1324009360	9900	9890	9900	9890	41
387	20241011	133500	1323603570	9890	9890	9890	9890	18
388	20241011	133400	1323425550	9900	9890	9900	9890	411
389	20241011	133300	1319356940	9890	9890	9890	9890	57
390	20241011	133200	1318793210	9890	9880	9890	9880	6
391	20241011	133100	1318733920	9880	9880	9880	9880	291
392	20241011	133000	1315858840	9880	9880	9890	9880	157
393	20241011	132900	1314307120	9890	9880	9890	9880	16
394	20241011	132800	1314148890	9890	9870	9890	9870	263
395	20241011	132700	1311552880	9870	9890	9890	9850	285
396	20241011	132600	1308740590	9890	9890	9890	9890	2
397	20241011	132500	1308720810	9900	9910	9910	9890	615
398	20241011	132400	1302632720	9910	9910	9920	9900	123
399	20241011	132300	1301413990	9900	9900	9900	9900	95
400	20241011	132200	1300473490	9900	9940	9940	9900	1649
401	20241011	132100	1284148260	9900	9900	9900	9900	354
402	20241011	132000	1280643660	9900	9890	9950	9880	1086
403	20241011	131900	1269890060	9880	9950	9950	9870	751
404	20241011	131800	1262434100	9960	9970	9970	9960	141
405	20241011	131700	1261029260	9960	9950	9970	9950	243
406	20241011	131600	1258609320	9950	9950	9970	9930	532
407	20241011	131500	1253321690	9970	9960	9980	9950	1043
408	20241011	131400	1242938690	9980	9940	9980	9930	359
409	20241011	131300	1239359130	9940	9950	9980	9940	274
410	20241011	131200	1236634950	9950	9960	9980	9950	120
411	20241011	131100	1235437980	9980	9930	9990	9920	258
412	20241011	131000	1232873350	9920	9940	9940	9920	899
413	20241011	130900	1223947210	9940	9960	9970	9940	131
414	20241011	130800	1222644080	9960	9950	9980	9950	208
415	20241011	130700	1220571730	9950	9970	9970	9950	226
416	20241011	130600	1218320720	9970	9980	9980	9960	210
417	20241011	130500	1216229030	9980	9980	9980	9980	217
418	20241011	130400	1214063370	9990	9980	9990	9950	175
419	20241011	130300	1212316760	9980	9980	9980	9980	140
420	20241011	130200	1210919560	9990	9970	9990	9930	543
421	20241011	130100	1205514590	9990	9980	9990	9970	87
422	20241011	130000	1204646350	9990	9990	9990	9990	38
423	20241011	125900	1204266730	9990	9990	9990	9970	1392
424	20241011	125800	1190372990	9990	9970	9990	9970	774
425	20241011	125700	1182648220	9970	9960	9980	9940	369
426	20241011	125600	1178971730	9960	9980	9980	9930	193
427	20241011	125500	1177047070	9980	9950	9980	9930	616
428	20241011	125400	1170923640	9990	9970	9990	9970	187
429	20241011	125300	1169059170	9970	9960	10000	9960	237
430	20241011	125200	1166696580	9960	9950	9980	9940	674
431	20241011	125100	1159992420	10000	9980	10020	9960	5058
432	20241011	125000	1109478090	9990	9970	9990	9970	1096
433	20241011	124900	1098538250	9970	9970	9980	9940	1013
434	20241011	124800	1088438350	9970	9940	9970	9940	5315
435	20241011	124700	1035544210	9940	9940	9940	9930	578
436	20241011	124600	1029803620	9940	9940	9940	9940	231
437	20241011	124500	1027507480	9940	9940	9940	9940	21
438	20241011	124400	1027298740	9940	9940	9940	9930	80
439	20241011	124300	1026503620	9940	9940	9940	9930	185
440	20241011	124200	1024664740	9940	9940	9940	9930	126
441	20241011	124100	1023413310	9940	9930	9940	9930	162
442	20241011	124000	1021803040	9940	9930	9940	9930	342
443	20241011	123900	1018405900	9930	9930	9930	9920	415
444	20241011	123800	1014285160	9930	9930	9940	9930	204
445	20241011	123700	1012259410	9930	9910	9930	9910	177
446	20241011	123600	1010504460	9910	9920	9920	9910	22
447	20241011	123500	1010286250	9910	9910	9910	9910	157
448	20241011	123400	1008730380	9920	9910	9920	9910	96
449	20241011	123300	1007779000	9910	9920	9920	9910	1131
450	20241011	123200	996562730	9920	9920	9920	9920	2
451	20241011	123100	996542890	9910	9910	9910	9910	338
452	20241011	123000	993193310	9920	9910	9920	9910	53
453	20241011	122900	992667860	9910	9910	9910	9910	72
454	20241011	122800	991954340	9910	9910	9910	9910	152
455	20241011	122700	990448020	9900	9890	9910	9890	25
456	20241011	122600	990200470	9910	9900	9910	9880	101
457	20241011	122500	989199790	9910	9890	9910	9880	117
458	20241011	122400	988040560	9910	9910	9910	9870	598
459	20241011	122300	982131270	9910	9910	9910	9910	3
460	20241011	122200	982101540	9910	9900	9910	9870	583
461	20241011	122100	976328610	9900	9890	9910	9870	601
462	20241011	122000	970387100	9910	9910	9910	9890	390
463	20241011	121900	966528350	9900	9910	9920	9900	219
464	20241011	121800	964359100	9920	9900	9920	9900	250
465	20241011	121700	961883160	9920	9910	9920	9900	329
466	20241011	121600	958622960	9910	9930	9930	9910	112
467	20241011	121500	957511920	9920	9920	9930	9910	99
468	20241011	121400	956529800	9920	9920	9940	9910	255
469	20241011	121300	954001440	9940	9940	9940	9930	176
470	20241011	121200	952252780	9940	9940	9940	9930	248
471	20241011	121100	949789390	9950	9940	9950	9940	30
472	20241011	121000	949491080	9950	9940	9950	9930	140
473	20241011	120900	948099750	9940	9940	9950	9940	112
474	20241011	120800	946986120	9950	9940	9950	9940	21
475	20241011	120700	946777210	9950	9930	9950	9920	215
476	20241011	120600	944643930	9950	9950	9950	9950	99
477	20241011	120500	943658880	9950	9930	9950	9930	225
478	20241011	120400	941424590	9930	9940	9950	9930	116
479	20241011	120300	940271910	9950	9950	9950	9940	127
480	20241011	120200	939008870	9940	9940	9940	9940	264
481	20241011	120100	936384710	9940	9940	9940	9940	2122
482	20241011	120000	915292030	9940	9930	9940	9930	205
483	20241011	115900	913255070	9930	9940	9940	9930	101
484	20241011	115800	912251150	9930	9940	9940	9930	40
485	20241011	115700	911853560	9940	9930	9940	9930	191
486	20241011	115600	909956910	9930	9930	9930	9930	86
487	20241011	115500	909102930	9920	9940	9940	9920	31
488	20241011	115400	908795360	9950	9940	9950	9940	1061
489	20241011	115300	898246210	9940	9930	9940	9930	357
490	20241011	115200	894699760	9920	9910	9930	9910	476
491	20241011	115100	889980990	9930	9900	9930	9900	1134
492	20241011	115000	878734570	9910	9880	9910	9880	420
493	20241011	114900	874572980	9880	9880	9910	9870	1339
494	20241011	114800	861329050	9870	9880	9890	9870	247
495	20241011	114700	858889070	9870	9880	9880	9870	301
496	20241011	114600	855917610	9890	9910	9910	9890	477
497	20241011	114500	851199410	9900	9900	9910	9900	179
498	20241011	114400	849427250	9900	9910	9910	9900	855
499	20241011	114300	840961730	9920	9930	9930	9920	126
500	20241011	114200	839710580	9930	9920	9930	9920	41
501	20241011	114100	839303830	9910	9930	9940	9910	380
502	20241011	114000	835534930	9940	9930	9940	9930	46
503	20241011	113900	835078110	9920	9920	9930	9900	540
504	20241011	113800	829725270	9930	9920	9930	9890	358
505	20241011	113700	826182850	9920	9910	9940	9900	240
506	20241011	113600	823797720	9920	9930	9940	9900	102
507	20241011	113500	822786460	9910	9940	9940	9900	54
508	20241011	113400	822250050	9940	9900	9940	9890	472
509	20241011	113300	817565440	9910	9920	9920	9890	366
510	20241011	113200	813941070	9920	9910	9920	9910	380
511	20241011	113100	810174170	9920	9910	9920	9900	268
512	20241011	113000	807519410	9910	9910	9910	9910	194
513	20241011	112900	805596870	9910	9910	9910	9910	58
514	20241011	112800	805022090	9910	9910	9910	9910	173
515	20241011	112700	803307660	9910	9910	9910	9910	42
516	20241011	112600	802891440	9910	9900	9910	9900	91
517	20241011	112500	801990440	9900	9900	9910	9900	239
518	20241011	112400	799623120	9890	9870	9900	9860	115
519	20241011	112300	798486980	9880	9880	9900	9870	158
520	20241011	112200	796924730	9880	9910	9910	9880	2495
521	20241011	112100	772224420	9910	9900	9910	9900	262
522	20241011	112000	769630600	9920	9930	9940	9900	175
523	20241011	111900	767895850	9940	9940	9940	9940	774
524	20241011	111800	760202290	9940	9910	9940	9890	425
525	20241011	111700	755994410	9910	9910	9960	9890	1512
526	20241011	111600	740973940	9940	9930	9940	9890	1062
527	20241011	111500	730438490	9920	9920	9930	9920	30
528	20241011	111400	730140690	9920	9900	9930	9900	3912
529	20241011	111300	691374890	9900	9890	9900	9870	195
530	20241011	111200	689446370	9890	9890	9890	9880	24
531	20241011	111100	689209190	9880	9840	9900	9840	4698
532	20241011	111000	642878020	9840	9840	9840	9830	170
533	20241011	110900	641205770	9830	9830	9830	9820	218
534	20241011	110800	639063850	9830	9830	9840	9830	292
535	20241011	110700	636193480	9830	9830	9830	9830	320
536	20241011	110600	633047880	9820	9800	9820	9750	344
537	20241011	110500	629680490	9800	9810	9820	9800	140
538	20241011	110400	628306160	9800	9820	9820	9800	231
539	20241011	110300	626038310	9810	9790	9820	9770	693
540	20241011	110200	619240560	9800	9780	9810	9740	671
541	20241011	110100	612689710	9810	9800	9810	9770	666
542	20241011	110000	606162930	9770	9780	9800	9770	95
543	20241011	105900	605233310	9770	9770	9780	9740	219
544	20241011	105800	603093950	9770	9730	9770	9710	146
545	20241011	105700	601671450	9740	9750	9760	9730	91
546	20241011	105600	600784300	9740	9770	9790	9710	529
547	20241011	105500	595631700	9770	9780	9790	9740	511
548	20241011	105400	590645760	9780	9760	9780	9760	466
549	20241011	105300	586097180	9760	9760	9760	9760	7
550	20241011	105200	586028860	9750	9780	9780	9750	206
551	20241011	105100	584020190	9780	9780	9800	9780	437
552	20241011	105000	579745400	9770	9800	9810	9770	546
553	20241011	104900	574399730	9810	9810	9810	9810	57
554	20241011	104800	573840560	9810	9810	9810	9790	36
555	20241011	104700	573487450	9810	9800	9810	9790	62
556	20241011	104600	572879430	9810	9810	9810	9800	66
557	20241011	104500	572232010	9800	9810	9810	9800	104
558	20241011	104400	571212780	9810	9810	9820	9810	614
559	20241011	104300	565184710	9800	9790	9810	9790	1104
560	20241011	104200	554365610	9770	9790	9800	9750	502
561	20241011	104100	549463470	9750	9790	9800	9750	150
562	20241011	104000	547996730	9800	9810	9810	9800	493
563	20241011	103900	543160990	9820	9810	9820	9810	129
564	20241011	103800	541894240	9820	9770	9820	9750	872
565	20241011	103700	533366170	9770	9810	9810	9750	814
566	20241011	103600	525412530	9810	9810	9810	9810	700
567	20241011	103500	518545530	9830	9800	9830	9780	591
568	20241011	103400	512749170	9830	9840	9840	9800	1147
569	20241011	103300	501500410	9840	9790	9840	9790	3580
570	20241011	103200	466361040	9790	9780	9790	9780	862
571	20241011	103100	457923180	9780	9760	9790	9750	1605
572	20241011	103000	442236420	9750	9730	9750	9700	2514
573	20241011	102900	417822860	9730	9710	9730	9710	458
574	20241011	102800	413367750	9700	9690	9720	9670	4229
575	20241011	102700	372347560	9680	9670	9680	9660	174
576	20241011	102600	370664290	9660	9660	9690	9660	63
577	20241011	102500	370054860	9680	9650	9680	9650	1864
578	20241011	102400	352041740	9650	9650	9650	9650	0
579	20241011	102300	352041740	9650	9600	9650	9600	295
580	20241011	102200	349199200	9640	9630	9640	9590	321
581	20241011	102100	346108030	9630	9630	9640	9610	252
582	20241011	102000	343681800	9620	9620	9620	9620	1
583	20241011	101900	343672180	9620	9630	9640	9600	1576
584	20241011	101800	328534890	9640	9630	9640	9630	61
585	20241011	101700	327946870	9640	9630	9640	9630	2
586	20241011	101600	327927600	9640	9600	9640	9600	36
587	20241011	101500	327581470	9610	9580	9610	9580	82
588	20241011	101400	326793500	9580	9600	9620	9580	58
589	20241011	101300	326237190	9620	9580	9620	9580	2
590	20241011	101200	326217990	9590	9570	9620	9560	184
591	20241011	101100	324450850	9590	9590	9590	9590	0
592	20241011	101000	324450850	9590	9550	9590	9550	52
593	20241011	100900	323952320	9590	9590	9590	9590	21
594	20241011	100800	323750930	9590	9540	9590	9540	119
595	20241011	100700	322615340	9540	9580	9580	9520	68
596	20241011	100600	321966440	9510	9490	9510	9490	61
597	20241011	100500	321386360	9510	9510	9510	9470	1502
598	20241011	100400	307137670	9520	9510	9520	9510	491
599	20241011	100300	302468150	9510	9510	9510	9510	7
600	20241011	100200	302401580	9510	9500	9510	9500	276
601	20241011	100100	299777410	9510	9540	9540	9500	1311
602	20241011	100000	287319490	9520	9540	9540	9520	59
603	20241011	095900	286756790	9550	9550	9550	9550	0
604	20241011	095800	286756790	9550	9580	9580	9550	282
605	20241011	095700	284061400	9580	9590	9590	9580	951
606	20241011	095600	274941800	9590	9600	9600	9590	208
607	20241011	095500	272946540	9610	9610	9610	9610	0
608	20241011	095400	272946540	9610	9650	9650	9610	1001
609	20241011	095300	263320790	9650	9650	9650	9650	0
610	20241011	095200	263320790	9650	9650	9650	9650	0
611	20241011	095100	263320790	9650	9620	9650	9620	109
612	20241011	095000	262270100	9610	9610	9610	9610	1
613	20241011	094900	262260490	9630	9600	9630	9600	25
614	20241011	094800	262020460	9590	9590	9590	9590	0
615	20241011	094700	262020460	9590	9620	9630	9590	39
616	20241011	094600	261646220	9620	9610	9620	9600	154
617	20241011	094500	260167350	9620	9620	9620	9620	52
618	20241011	094400	259667110	9620	9600	9620	9600	155
619	20241011	094300	258176880	9600	9630	9640	9570	1100
620	20241011	094200	247618140	9640	9640	9640	9620	225
621	20241011	094100	245453300	9640	9650	9650	9640	15
622	20241011	094000	245308620	9650	9650	9660	9650	16
623	20241011	093900	245154120	9640	9660	9660	9640	54
624	20241011	093800	244633000	9660	9660	9660	9640	157
625	20241011	093700	243117970	9660	9650	9660	9640	122
626	20241011	093600	241940650	9660	9650	9660	9630	256
627	20241011	093500	239470210	9650	9700	9700	9620	131
628	20241011	093400	238208170	9700	9650	9700	9650	42
629	20241011	093300	237802570	9720	9730	9730	9720	119
630	20241011	093200	236645050	9750	9660	9750	9660	1134
631	20241011	093100	225642900	9750	9650	9750	9650	1597
632	20241011	093000	210112050	9650	9640	9650	9640	3
633	20241011	092900	210083110	9650	9630	9650	9610	45
634	20241011	092800	209649650	9650	9650	9650	9610	16
635	20241011	092700	209495500	9610	9640	9650	9610	63
636	20241011	092600	208887950	9640	9640	9650	9610	973
637	20241011	092500	199535080	9690	9690	9690	9680	23
638	20241011	092400	199312260	9700	9630	9700	9600	445
639	20241011	092300	194997980	9600	9620	9620	9580	1657
640	20241011	092200	179103140	9620	9620	9660	9610	203
641	20241011	092100	177146750	9660	9650	9670	9610	1272
642	20241011	092000	164882720	9610	9680	9680	9610	2253
643	20241011	091900	143192880	9670	9730	9730	9670	315
644	20241011	091800	140139920	9730	9720	9740	9680	839
645	20241011	091700	132007410	9740	9680	9760	9680	530
646	20241011	091600	126860520	9680	9690	9690	9680	2
647	20241011	091500	126841150	9690	9690	9700	9680	80
648	20241011	091400	126066330	9700	9700	9700	9690	19
649	20241011	091300	125882050	9700	9710	9710	9700	12
650	20241011	091200	125765630	9720	9740	9750	9720	776
651	20241011	091100	118219600	9760	9740	9760	9740	1085
652	20241011	091000	107644540	9750	9700	9760	9700	2773
653	20241011	090900	80709510	9700	9680	9700	9680	210
654	20241011	090800	78675560	9680	9680	9680	9670	8
655	20241011	090700	78598130	9680	9690	9690	9680	17
656	20241011	090600	78433550	9690	9650	9700	9640	728
657	20241011	090500	71390070	9690	9710	9710	9690	17
658	20241011	090400	71225320	9710	9650	9710	9600	1555
659	20241011	090300	56166380	9640	9640	9640	9610	1058
660	20241011	090200	45974360	9650	9660	9660	9650	121
661	20241011	090100	44805700	9660	9660	9660	9600	879
662	20241011	090000	36323030	9590	9720	9720	9550	3739