KissMeData/098460/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	201100	2169193780	9800	9800	9800	9800	8458
3	20241022	201000	2169193780	9800	9800	9800	9800	0
4	20241022	200900	2169193780	9800	9800	9800	9800	0
5	20241022	200800	2169193780	9800	9800	9800	9800	0
6	20241022	200700	2169193780	9800	9800	9800	9800	0
7	20241022	200600	2169193780	9800	9800	9800	9800	0
8	20241022	200500	2169193780	9800	9800	9800	9800	0
9	20241022	200400	2169193780	9800	9800	9800	9800	0
10	20241022	200300	2169193780	9800	9800	9800	9800	0
11	20241022	200200	2169193780	9800	9800	9800	9800	0
12	20241022	200100	2169193780	9800	9800	9800	9800	0
13	20241022	200000	2169193780	9800	9800	9800	9800	0
14	20241022	195900	2169193780	9800	9800	9800	9800	0
15	20241022	195800	2169193780	9800	9800	9800	9800	0
16	20241022	195700	2169193780	9800	9800	9800	9800	0
17	20241022	195600	2169193780	9800	9800	9800	9800	0
18	20241022	195500	2169193780	9800	9800	9800	9800	0
19	20241022	195400	2169193780	9800	9800	9800	9800	0
20	20241022	195300	2169193780	9800	9800	9800	9800	0
21	20241022	195200	2169193780	9800	9800	9800	9800	0
22	20241022	195100	2169193780	9800	9800	9800	9800	0
23	20241022	195000	2169193780	9800	9800	9800	9800	0
24	20241022	194900	2169193780	9800	9800	9800	9800	0
25	20241022	194800	2169193780	9800	9800	9800	9800	0
26	20241022	194700	2169193780	9800	9800	9800	9800	0
27	20241022	194600	2169193780	9800	9800	9800	9800	0
28	20241022	194500	2169193780	9800	9800	9800	9800	0
29	20241022	194400	2169193780	9800	9800	9800	9800	0
30	20241022	194300	2169193780	9800	9800	9800	9800	0
31	20241022	194200	2169193780	9800	9800	9800	9800	0
32	20241022	194100	2169193780	9800	9800	9800	9800	8458
33	20241022	194000	2169193780	9800	9800	9800	9800	0
34	20241022	193900	2169193780	9800	9800	9800	9800	0
35	20241022	193800	2169193780	9800	9800	9800	9800	0
36	20241022	193700	2169193780	9800	9800	9800	9800	0
37	20241022	193600	2169193780	9800	9800	9800	9800	0
38	20241022	193500	2169193780	9800	9800	9800	9800	0
39	20241022	193400	2169193780	9800	9800	9800	9800	0
40	20241022	193300	2169193780	9800	9800	9800	9800	0
41	20241022	193200	2169193780	9800	9800	9800	9800	0
42	20241022	193100	2169193780	9800	9800	9800	9800	0
43	20241022	193000	2169193780	9800	9800	9800	9800	0
44	20241022	192900	2169193780	9800	9800	9800	9800	0
45	20241022	192800	2169193780	9800	9800	9800	9800	0
46	20241022	192700	2169193780	9800	9800	9800	9800	0
47	20241022	192600	2169193780	9800	9800	9800	9800	0
48	20241022	192500	2169193780	9800	9800	9800	9800	0
49	20241022	192400	2169193780	9800	9800	9800	9800	0
50	20241022	192300	2169193780	9800	9800	9800	9800	0
51	20241022	192200	2169193780	9800	9800	9800	9800	0
52	20241022	192100	2169193780	9800	9800	9800	9800	0
53	20241022	192000	2169193780	9800	9800	9800	9800	0
54	20241022	191900	2169193780	9800	9800	9800	9800	0
55	20241022	191800	2169193780	9800	9800	9800	9800	0
56	20241022	191700	2169193780	9800	9800	9800	9800	0
57	20241022	191600	2169193780	9800	9800	9800	9800	0
58	20241022	191500	2169193780	9800	9800	9800	9800	0
59	20241022	191400	2169193780	9800	9800	9800	9800	0
60	20241022	191300	2169193780	9800	9800	9800	9800	0
61	20241022	191200	2169193780	9800	9800	9800	9800	0
62	20241022	191100	2169193780	9800	9800	9800	9800	8458
63	20241022	191000	2169193780	9800	9800	9800	9800	0
64	20241022	190900	2169193780	9800	9800	9800	9800	0
65	20241022	190800	2169193780	9800	9800	9800	9800	0
66	20241022	190700	2169193780	9800	9800	9800	9800	0
67	20241022	190600	2169193780	9800	9800	9800	9800	0
68	20241022	190500	2169193780	9800	9800	9800	9800	0
69	20241022	190400	2169193780	9800	9800	9800	9800	0
70	20241022	190300	2169193780	9800	9800	9800	9800	0
71	20241022	190200	2169193780	9800	9800	9800	9800	0
72	20241022	190100	2169193780	9800	9800	9800	9800	0
73	20241022	190000	2169193780	9800	9800	9800	9800	0
74	20241022	185900	2169193780	9800	9800	9800	9800	0
75	20241022	185800	2169193780	9800	9800	9800	9800	0
76	20241022	185700	2169193780	9800	9800	9800	9800	0
77	20241022	185600	2169193780	9800	9800	9800	9800	0
78	20241022	185500	2169193780	9800	9800	9800	9800	0
79	20241022	185400	2169193780	9800	9800	9800	9800	0
80	20241022	185300	2169193780	9800	9800	9800	9800	0
81	20241022	185200	2169193780	9800	9800	9800	9800	0
82	20241022	185100	2169193780	9800	9800	9800	9800	0
83	20241022	185000	2169193780	9800	9800	9800	9800	0
84	20241022	184900	2169193780	9800	9800	9800	9800	0
85	20241022	184800	2169193780	9800	9800	9800	9800	0
86	20241022	184700	2169193780	9800	9800	9800	9800	0
87	20241022	184600	2169193780	9800	9800	9800	9800	0
88	20241022	184500	2169193780	9800	9800	9800	9800	0
89	20241022	184400	2169193780	9800	9800	9800	9800	0
90	20241022	184300	2169193780	9800	9800	9800	9800	0
91	20241022	184200	2169193780	9800	9800	9800	9800	0
92	20241022	184100	2169193780	9800	9800	9800	9800	8458
93	20241022	184000	2169193780	9800	9800	9800	9800	0
94	20241022	183900	2169193780	9800	9800	9800	9800	0
95	20241022	183800	2169193780	9800	9800	9800	9800	0
96	20241022	183700	2169193780	9800	9800	9800	9800	0
97	20241022	183600	2169193780	9800	9800	9800	9800	0
98	20241022	183500	2169193780	9800	9800	9800	9800	0
99	20241022	183400	2169193780	9800	9800	9800	9800	0
100	20241022	183300	2169193780	9800	9800	9800	9800	0
101	20241022	183200	2169193780	9800	9800	9800	9800	0
102	20241022	183100	2169193780	9800	9800	9800	9800	0
103	20241022	183000	2169193780	9800	9800	9800	9800	0
104	20241022	182900	2169193780	9800	9800	9800	9800	0
105	20241022	182800	2169193780	9800	9800	9800	9800	0
106	20241022	182700	2169193780	9800	9800	9800	9800	0
107	20241022	182600	2169193780	9800	9800	9800	9800	0
108	20241022	182500	2169193780	9800	9800	9800	9800	0
109	20241022	182400	2169193780	9800	9800	9800	9800	0
110	20241022	182300	2169193780	9800	9800	9800	9800	0
111	20241022	182200	2169193780	9800	9800	9800	9800	0
112	20241022	182100	2169193780	9800	9800	9800	9800	0
113	20241022	182000	2169193780	9800	9800	9800	9800	0
114	20241022	181900	2169193780	9800	9800	9800	9800	0
115	20241022	181800	2169193780	9800	9800	9800	9800	0
116	20241022	181700	2169193780	9800	9800	9800	9800	0
117	20241022	181600	2169193780	9800	9800	9800	9800	0
118	20241022	181500	2169193780	9800	9800	9800	9800	0
119	20241022	181400	2169193780	9800	9800	9800	9800	0
120	20241022	181300	2169193780	9800	9800	9800	9800	0
121	20241022	181200	2169193780	9800	9800	9800	9800	0
122	20241022	181100	2169193780	9800	9800	9800	9800	8458
123	20241022	181000	2169193780	9800	9800	9800	9800	0
124	20241022	180900	2169193780	9800	9800	9800	9800	0
125	20241022	180800	2169193780	9800	9800	9800	9800	0
126	20241022	180700	2169193780	9800	9800	9800	9800	0
127	20241022	180600	2169193780	9800	9800	9800	9800	0
128	20241022	180500	2169193780	9800	9800	9800	9800	0
129	20241022	180400	2169193780	9800	9800	9800	9800	0
130	20241022	180300	2169193780	9800	9800	9800	9800	0
131	20241022	180200	2169193780	9800	9800	9800	9800	0
132	20241022	180100	2169193780	9800	9800	9800	9800	0
133	20241022	180000	2169193780	9800	9800	9800	9800	0
134	20241022	175900	2169193780	9800	9800	9800	9800	0
135	20241022	175800	2169193780	9800	9800	9800	9800	0
136	20241022	175700	2169193780	9800	9800	9800	9800	0
137	20241022	175600	2169193780	9800	9800	9800	9800	0
138	20241022	175500	2169193780	9800	9800	9800	9800	0
139	20241022	175400	2169193780	9800	9800	9800	9800	0
140	20241022	175300	2169193780	9800	9800	9800	9800	0
141	20241022	175200	2169193780	9800	9800	9800	9800	0
142	20241022	175100	2169193780	9800	9800	9800	9800	0
143	20241022	175000	2169193780	9800	9800	9800	9800	0
144	20241022	174900	2169193780	9800	9800	9800	9800	0
145	20241022	174800	2169193780	9800	9800	9800	9800	0
146	20241022	174700	2169193780	9800	9800	9800	9800	0
147	20241022	174600	2169193780	9800	9800	9800	9800	0
148	20241022	174500	2169193780	9800	9800	9800	9800	0
149	20241022	174400	2169193780	9800	9800	9800	9800	0
150	20241022	174300	2169193780	9800	9800	9800	9800	0
151	20241022	174200	2169193780	9800	9800	9800	9800	0
152	20241022	174100	2169193780	9800	9800	9800	9800	8458
153	20241022	174000	2169193780	9800	9800	9800	9800	0
154	20241022	173900	2169193780	9800	9800	9800	9800	0
155	20241022	173800	2169193780	9800	9800	9800	9800	0
156	20241022	173700	2169193780	9800	9800	9800	9800	0
157	20241022	173600	2169193780	9800	9800	9800	9800	0
158	20241022	173500	2169193780	9800	9800	9800	9800	0
159	20241022	173400	2169193780	9800	9800	9800	9800	0
160	20241022	173300	2169193780	9800	9800	9800	9800	0
161	20241022	173200	2169193780	9800	9800	9800	9800	0
162	20241022	173100	2169193780	9800	9800	9800	9800	0
163	20241022	173000	2169193780	9800	9800	9800	9800	0
164	20241022	172900	2169193780	9800	9800	9800	9800	0
165	20241022	172800	2169193780	9800	9800	9800	9800	0
166	20241022	172700	2169193780	9800	9800	9800	9800	0
167	20241022	172600	2169193780	9800	9800	9800	9800	0
168	20241022	172500	2169193780	9800	9800	9800	9800	0
169	20241022	172400	2169193780	9800	9800	9800	9800	0
170	20241022	172300	2169193780	9800	9800	9800	9800	0
171	20241022	172200	2169193780	9800	9800	9800	9800	0
172	20241022	172100	2169193780	9800	9800	9800	9800	0
173	20241022	172000	2169193780	9800	9800	9800	9800	0
174	20241022	171900	2169193780	9800	9800	9800	9800	0
175	20241022	171800	2169193780	9800	9800	9800	9800	0
176	20241022	171700	2169193780	9800	9800	9800	9800	0
177	20241022	171600	2169193780	9800	9800	9800	9800	0
178	20241022	171500	2169193780	9800	9800	9800	9800	0
179	20241022	171400	2169193780	9800	9800	9800	9800	0
180	20241022	171300	2169193780	9800	9800	9800	9800	0
181	20241022	171200	2169193780	9800	9800	9800	9800	0
182	20241022	171100	2169193780	9800	9800	9800	9800	8458
183	20241022	171000	2169193780	9800	9800	9800	9800	0
184	20241022	170900	2169193780	9800	9800	9800	9800	0
185	20241022	170800	2169193780	9800	9800	9800	9800	0
186	20241022	170700	2169193780	9800	9800	9800	9800	0
187	20241022	170600	2169193780	9800	9800	9800	9800	0
188	20241022	170500	2169193780	9800	9800	9800	9800	0
189	20241022	170400	2169193780	9800	9800	9800	9800	0
190	20241022	170300	2169193780	9800	9800	9800	9800	0
191	20241022	170200	2169193780	9800	9800	9800	9800	0
192	20241022	170100	2169193780	9800	9800	9800	9800	0
193	20241022	170000	2169193780	9800	9800	9800	9800	0
194	20241022	165900	2169193780	9800	9800	9800	9800	0
195	20241022	165800	2169193780	9800	9800	9800	9800	0
196	20241022	165700	2169193780	9800	9800	9800	9800	0
197	20241022	165600	2169193780	9800	9800	9800	9800	0
198	20241022	165500	2169193780	9800	9800	9800	9800	0
199	20241022	165400	2169193780	9800	9800	9800	9800	0
200	20241022	165300	2169193780	9800	9800	9800	9800	0
201	20241022	165200	2169193780	9800	9800	9800	9800	0
202	20241022	165100	2169193780	9800	9800	9800	9800	0
203	20241022	165000	2169193780	9800	9800	9800	9800	0
204	20241022	164900	2169193780	9800	9800	9800	9800	0
205	20241022	164800	2169193780	9800	9800	9800	9800	0
206	20241022	164700	2169193780	9800	9800	9800	9800	0
207	20241022	164600	2169193780	9800	9800	9800	9800	0
208	20241022	164500	2169193780	9800	9800	9800	9800	0
209	20241022	164400	2169193780	9800	9800	9800	9800	0
210	20241022	164300	2169193780	9800	9800	9800	9800	0
211	20241022	164200	2169193780	9800	9800	9800	9800	0
212	20241022	164100	2169193780	9800	9800	9800	9800	8458
213	20241022	164000	2169193780	9800	9800	9800	9800	0
214	20241022	163900	2169193780	9800	9800	9800	9800	0
215	20241022	163800	2169193780	9800	9800	9800	9800	0
216	20241022	163700	2169193780	9800	9800	9800	9800	0
217	20241022	163600	2169193780	9800	9800	9800	9800	0
218	20241022	163500	2169193780	9800	9800	9800	9800	0
219	20241022	163400	2169193780	9800	9800	9800	9800	0
220	20241022	163300	2169193780	9800	9800	9800	9800	0
221	20241022	163200	2169193780	9800	9800	9800	9800	0
222	20241022	163100	2169193780	9800	9800	9800	9800	0
223	20241022	163000	2169193780	9800	9800	9800	9800	0
224	20241022	162900	2169193780	9800	9800	9800	9800	0
225	20241022	162800	2169193780	9800	9800	9800	9800	0
226	20241022	162700	2169193780	9800	9800	9800	9800	0
227	20241022	162600	2169193780	9800	9800	9800	9800	0
228	20241022	162500	2169193780	9800	9800	9800	9800	0
229	20241022	162400	2169193780	9800	9800	9800	9800	0
230	20241022	162300	2169193780	9800	9800	9800	9800	0
231	20241022	162200	2169193780	9800	9800	9800	9800	0
232	20241022	162100	2169193780	9800	9800	9800	9800	0
233	20241022	162000	2169193780	9800	9800	9800	9800	0
234	20241022	161900	2169193780	9800	9800	9800	9800	0
235	20241022	161800	2169193780	9800	9800	9800	9800	0
236	20241022	161700	2169193780	9800	9800	9800	9800	0
237	20241022	161600	2169193780	9800	9800	9800	9800	0
238	20241022	161500	2169193780	9800	9800	9800	9800	0
239	20241022	161400	2169193780	9800	9800	9800	9800	0
240	20241022	161300	2169193780	9800	9800	9800	9800	0
241	20241022	161200	2169193780	9800	9800	9800	9800	0
242	20241022	161100	2169193780	9800	9800	9800	9800	8458
243	20241022	161000	2169193780	9800	9800	9800	9800	0
244	20241022	160900	2169193780	9800	9800	9800	9800	0
245	20241022	160800	2169193780	9800	9800	9800	9800	0
246	20241022	160700	2169193780	9800	9800	9800	9800	0
247	20241022	160600	2169193780	9800	9800	9800	9800	0
248	20241022	160500	2169193780	9800	9800	9800	9800	0
249	20241022	160400	2169193780	9800	9800	9800	9800	0
250	20241022	160300	2169193780	9800	9800	9800	9800	0
251	20241022	160200	2169193780	9800	9800	9800	9800	0
252	20241022	160100	2169193780	9800	9800	9800	9800	0
253	20241022	160000	2169193780	9800	9800	9800	9800	0
254	20241022	155900	2169193780	9800	9800	9800	9800	0
255	20241022	155800	2169193780	9800	9800	9800	9800	0
256	20241022	155700	2169193780	9800	9800	9800	9800	0
257	20241022	155600	2169193780	9800	9800	9800	9800	0
258	20241022	155500	2169193780	9800	9800	9800	9800	0
259	20241022	155400	2169193780	9800	9800	9800	9800	0
260	20241022	155300	2169193780	9800	9800	9800	9800	0
261	20241022	155200	2169193780	9800	9800	9800	9800	0
262	20241022	155100	2169193780	9800	9800	9800	9800	0
263	20241022	155000	2169193780	9800	9800	9800	9800	0
264	20241022	154900	2169193780	9800	9800	9800	9800	0
265	20241022	154800	2169193780	9800	9800	9800	9800	0
266	20241022	154700	2169193780	9800	9800	9800	9800	0
267	20241022	154600	2169193780	9800	9800	9800	9800	0
268	20241022	154500	2169193780	9800	9800	9800	9800	0
269	20241022	154400	2169193780	9800	9800	9800	9800	0
270	20241022	154300	2169193780	9800	9800	9800	9800	0
271	20241022	154200	2169193780	9800	9800	9800	9800	0
272	20241022	154100	2169193780	9800	9800	9800	9800	8458
273	20241022	154000	2169193780	9800	9800	9800	9800	0
274	20241022	153900	2169193780	9800	9800	9800	9800	0
275	20241022	153800	2169193780	9800	9800	9800	9800	0
276	20241022	153700	2169193780	9800	9800	9800	9800	0
277	20241022	153600	2169193780	9800	9800	9800	9800	0
278	20241022	153500	2169193780	9800	9800	9800	9800	0
279	20241022	153400	2169193780	9800	9800	9800	9800	0
280	20241022	153300	2169193780	9800	9800	9800	9800	0
281	20241022	153200	2169193780	9800	9800	9800	9800	0
282	20241022	153100	2169193780	9800	9800	9800	9800	0
283	20241022	153000	2169193780	9800	9800	9800	9800	8458
284	20241022	152900	2086305380	9800	9800	9800	9800	0
285	20241022	152800	2086305380	9800	9800	9800	9800	0
286	20241022	152700	2086305380	9800	9800	9800	9800	0
287	20241022	152600	2086305380	9800	9800	9800	9800	0
288	20241022	152500	2086305380	9800	9800	9800	9800	0
289	20241022	152400	2086305380	9800	9800	9800	9800	0
290	20241022	152300	2086305380	9800	9800	9800	9800	0
291	20241022	152200	2086305380	9800	9800	9800	9800	0
292	20241022	152100	2086305380	9800	9800	9800	9800	0
293	20241022	152000	2086305380	9800	9800	9800	9800	0
294	20241022	151900	2086305380	9800	9840	9840	9800	5364
295	20241022	151800	2033667740	9840	9830	9840	9830	316
296	20241022	151700	2030560760	9830	9840	9840	9830	672
297	20241022	151600	2023953490	9840	9840	9840	9830	1069
298	20241022	151500	2013442090	9840	9830	9840	9830	599
299	20241022	151400	2007549560	9840	9830	9840	9830	490
300	20241022	151300	2002729850	9840	9830	9840	9830	436
301	20241022	151200	1998441390	9840	9830	9840	9830	354
302	20241022	151100	1994958540	9840	9850	9850	9840	1144
303	20241022	151000	1983698970	9850	9830	9850	9830	438
304	20241022	150900	1979387770	9840	9840	9850	9840	1659
305	20241022	150800	1963060110	9850	9840	9850	9840	388
306	20241022	150700	1959238850	9840	9830	9850	9830	557
307	20241022	150600	1953757160	9840	9830	9840	9820	596
308	20241022	150500	1947896810	9830	9830	9830	9820	373
309	20241022	150400	1944230730	9830	9830	9830	9810	405
310	20241022	150300	1940254340	9830	9810	9830	9810	504
311	20241022	150200	1935305310	9820	9820	9820	9820	744
312	20241022	150100	1927999230	9830	9830	9830	9830	6
313	20241022	150000	1927940250	9830	9830	9830	9820	19
314	20241022	145900	1927753490	9830	9810	9830	9810	4
315	20241022	145800	1927714210	9810	9810	9810	9810	77
316	20241022	145700	1926958840	9810	9840	9840	9810	1306
317	20241022	145600	1914134350	9840	9840	9840	9840	8
318	20241022	145500	1914055630	9830	9840	9840	9830	157
319	20241022	145400	1912511570	9830	9840	9840	9830	4
320	20241022	145300	1912472230	9840	9840	9840	9840	1
321	20241022	145200	1912462390	9840	9840	9840	9840	9
322	20241022	145100	1912373830	9830	9840	9840	9830	400
323	20241022	145000	1908441730	9840	9840	9840	9830	29
324	20241022	144900	1908156490	9830	9830	9830	9830	17
325	20241022	144800	1907989380	9830	9830	9830	9830	0
326	20241022	144700	1907989380	9830	9830	9830	9830	9
327	20241022	144600	1907900910	9830	9810	9830	9810	788
328	20241022	144500	1900170610	9810	9840	9840	9810	1345
329	20241022	144400	1886962280	9840	9840	9840	9840	48
330	20241022	144300	1886489960	9840	9840	9840	9840	0
331	20241022	144200	1886489960	9840	9840	9840	9840	18
332	20241022	144100	1886312840	9840	9840	9840	9840	62
333	20241022	144000	1885702760	9840	9840	9840	9840	12
334	20241022	143900	1885584680	9830	9830	9830	9830	240
335	20241022	143800	1883225480	9830	9830	9830	9830	0
336	20241022	143700	1883225480	9830	9840	9840	9830	9
337	20241022	143600	1883136960	9840	9820	9850	9820	2354
338	20241022	143500	1859985360	9820	9820	9820	9820	512
339	20241022	143400	1854957520	9830	9820	9830	9820	208
340	20241022	143300	1852914080	9830	9830	9830	9820	468
341	20241022	143200	1848318220	9820	9830	9830	9820	108
342	20241022	143100	1847256720	9830	9830	9830	9830	40
343	20241022	143000	1846863520	9830	9820	9830	9820	174
344	20241022	142900	1845153910	9810	9810	9810	9810	0
345	20241022	142800	1845153910	9810	9810	9810	9800	267
346	20241022	142700	1842535440	9800	9810	9810	9800	8
347	20241022	142600	1842457030	9810	9810	9810	9800	171
348	20241022	142500	1840780200	9810	9810	9810	9810	3
349	20241022	142400	1840750770	9810	9810	9810	9810	2
350	20241022	142300	1840731150	9810	9810	9810	9810	63
351	20241022	142200	1840113120	9800	9810	9810	9800	8
352	20241022	142100	1840034680	9810	9810	9810	9810	12
353	20241022	142000	1839916960	9810	9800	9810	9800	686
354	20241022	141900	1833194090	9800	9810	9810	9800	887
355	20241022	141800	1824500890	9810	9830	9830	9810	924
356	20241022	141700	1815425700	9840	9830	9840	9830	155
357	20241022	141600	1813902000	9840	9840	9840	9830	106
358	20241022	141500	1812859960	9840	9830	9840	9830	116
359	20241022	141400	1811719610	9840	9830	9840	9830	278
360	20241022	141300	1808985780	9830	9830	9830	9830	5
361	20241022	141200	1808936630	9830	9820	9830	9810	100
362	20241022	141100	1807953960	9820	9830	9830	9820	103
363	20241022	141000	1806942470	9810	9810	9810	9810	217
364	20241022	140900	1804813700	9810	9810	9810	9810	4
365	20241022	140800	1804774460	9800	9800	9810	9790	247
366	20241022	140700	1802354700	9790	9810	9810	9790	115
367	20241022	140600	1801228430	9810	9800	9810	9800	59
368	20241022	140500	1800650210	9810	9770	9810	9770	1217
369	20241022	140400	1788737310	9770	9780	9790	9770	5714
370	20241022	140300	1732876700	9780	9780	9790	9780	906
371	20241022	140200	1724010180	9780	9800	9800	9780	4895
372	20241022	140100	1676058510	9800	9810	9810	9800	133
373	20241022	140000	1674755030	9810	9800	9810	9800	638
374	20241022	135900	1668497450	9800	9800	9810	9800	168
375	20241022	135800	1666850820	9800	9830	9830	9800	5737
376	20241022	135700	1610534990	9830	9830	9830	9830	5
377	20241022	135600	1610485840	9830	9830	9830	9830	5
378	20241022	135500	1610436690	9830	9830	9830	9830	3
379	20241022	135400	1610407200	9820	9830	9830	9820	78
380	20241022	135300	1609640520	9830	9830	9830	9830	7
381	20241022	135200	1609571710	9830	9820	9830	9820	12
382	20241022	135100	1609453820	9820	9840	9840	9820	1764
383	20241022	135000	1592112730	9830	9830	9830	9830	105
384	20241022	134900	1591080580	9830	9840	9840	9830	12
385	20241022	134800	1590962550	9830	9840	9840	9830	15
386	20241022	134700	1590815090	9840	9840	9840	9840	393
387	20241022	134600	1586947970	9840	9840	9840	9840	306
388	20241022	134500	1583936930	9840	9840	9840	9840	0
389	20241022	134400	1583936930	9840	9830	9840	9830	174
390	20241022	134300	1582225770	9830	9830	9840	9830	248
391	20241022	134200	1579785730	9840	9840	9840	9840	41
392	20241022	134100	1579382290	9840	9840	9840	9840	75
393	20241022	134000	1578644290	9840	9840	9840	9840	0
394	20241022	133900	1578644290	9840	9840	9840	9840	6
395	20241022	133800	1578585250	9840	9840	9840	9840	0
396	20241022	133700	1578585250	9840	9840	9840	9840	7
397	20241022	133600	1578516370	9840	9840	9840	9840	6
398	20241022	133500	1578457330	9840	9840	9840	9840	1
399	20241022	133400	1578447490	9840	9840	9840	9820	626
400	20241022	133300	1572289340	9840	9840	9840	9840	0
401	20241022	133200	1572289340	9840	9840	9840	9840	289
402	20241022	133100	1569445580	9820	9830	9830	9820	1239
403	20241022	133000	1557268260	9830	9840	9840	9830	501
404	20241022	132900	1552342220	9850	9840	9850	9840	75
405	20241022	132800	1551603840	9840	9840	9840	9840	49
406	20241022	132700	1551121680	9850	9850	9850	9850	5
407	20241022	132600	1551072430	9840	9840	9840	9840	590
408	20241022	132500	1545266830	9840	9840	9840	9840	125
409	20241022	132400	1544036830	9840	9840	9840	9840	15
410	20241022	132300	1543889230	9840	9840	9840	9840	7
411	20241022	132200	1543820350	9840	9840	9850	9840	481
412	20241022	132100	1539087280	9840	9840	9840	9840	376
413	20241022	132000	1535387440	9840	9840	9840	9840	123
414	20241022	131900	1534177120	9850	9840	9850	9840	33
415	20241022	131800	1533852370	9850	9850	9850	9850	17
416	20241022	131700	1533684920	9850	9850	9850	9850	53
417	20241022	131600	1533162870	9850	9850	9850	9850	5
418	20241022	131500	1533113620	9850	9840	9850	9840	248
419	20241022	131400	1530672670	9840	9830	9840	9830	309
420	20241022	131300	1527635180	9830	9840	9840	9830	12
421	20241022	131200	1527517200	9830	9830	9840	9830	147
422	20241022	131100	1526072150	9830	9840	9840	9830	1000
423	20241022	131000	1516241530	9840	9850	9850	9840	506
424	20241022	130900	1511262430	9840	9840	9840	9840	381
425	20241022	130800	1507513390	9840	9850	9850	9840	79
426	20241022	130700	1506736000	9850	9850	9850	9850	25
427	20241022	130600	1506489750	9850	9850	9850	9840	309
428	20241022	130500	1503446820	9840	9860	9860	9840	665
429	20241022	130400	1496897380	9850	9860	9860	9850	14
430	20241022	130300	1496759380	9860	9860	9860	9860	75
431	20241022	130200	1496019880	9860	9860	9860	9860	7
432	20241022	130100	1495950860	9850	9840	9850	9840	1499
433	20241022	130000	1481196250	9830	9840	9840	9830	4
434	20241022	125900	1481156900	9840	9830	9840	9830	63
435	20241022	125800	1480537480	9830	9840	9840	9830	31
436	20241022	125700	1480232450	9840	9830	9840	9830	263
437	20241022	125600	1477647090	9830	9830	9830	9830	0
438	20241022	125500	1477647090	9830	9830	9830	9820	1816
439	20241022	125400	1459801480	9830	9830	9830	9830	10
440	20241022	125300	1459703180	9840	9830	9840	9830	6
441	20241022	125200	1459644170	9840	9840	9840	9830	275
442	20241022	125100	1456940870	9840	9850	9850	9840	308
443	20241022	125000	1453910140	9850	9850	9850	9840	8
444	20241022	124900	1453831360	9850	9860	9860	9850	823
445	20241022	124800	1445724800	9860	9860	9860	9850	61
446	20241022	124700	1445123360	9860	9860	9860	9860	3
447	20241022	124600	1445093780	9860	9850	9860	9850	46
448	20241022	124500	1444640670	9860	9870	9870	9860	802
449	20241022	124400	1436732920	9870	9870	9870	9870	2
450	20241022	124300	1436713180	9870	9870	9870	9860	120
451	20241022	124200	1435529140	9870	9870	9870	9860	54
452	20241022	124100	1434996560	9870	9880	9880	9870	425
453	20241022	124000	1430801790	9870	9870	9880	9870	607
454	20241022	123900	1424810470	9880	9870	9880	9870	191
455	20241022	123800	1422924790	9870	9880	9880	9870	255
456	20241022	123700	1420407890	9880	9880	9880	9880	218
457	20241022	123600	1418254050	9880	9880	9880	9880	7
458	20241022	123500	1418184890	9880	9870	9880	9870	45
459	20241022	123400	1417740720	9870	9870	9870	9870	370
460	20241022	123300	1414088820	9870	9880	9880	9870	44
461	20241022	123200	1413654510	9870	9870	9880	9870	20
462	20241022	123100	1413457090	9870	9880	9880	9870	761
463	20241022	123000	1405945960	9880	9870	9880	9870	220
464	20241022	122900	1403774530	9870	9870	9870	9870	310
465	20241022	122800	1400714830	9870	9880	9880	9870	328
466	20241022	122700	1397477400	9870	9870	9870	9870	114
467	20241022	122600	1396352220	9870	9870	9870	9870	136
468	20241022	122500	1395009900	9870	9870	9870	9870	403
469	20241022	122400	1391032290	9870	9870	9870	9870	15
470	20241022	122300	1390884240	9870	9880	9880	9870	808
471	20241022	122200	1382909220	9880	9880	9880	9880	21
472	20241022	122100	1382701740	9880	9900	9900	9880	2225
473	20241022	122000	1360714640	9890	9890	9890	9890	128
474	20241022	121900	1359448720	9890	9890	9890	9890	356
475	20241022	121800	1355927880	9890	9880	9890	9880	419
476	20241022	121700	1351786130	9880	9880	9880	9880	146
477	20241022	121600	1350343650	9880	9880	9880	9880	103
478	20241022	121500	1349326010	9880	9880	9880	9880	200
479	20241022	121400	1347350010	9880	9880	9880	9880	91
480	20241022	121300	1346450930	9880	9880	9880	9880	3
481	20241022	121200	1346421290	9870	9870	9870	9870	748
482	20241022	121100	1339038530	9870	9870	9870	9870	5
483	20241022	121000	1338989180	9860	9860	9860	9860	346
484	20241022	120900	1335577620	9850	9860	9860	9850	6
485	20241022	120800	1335518500	9860	9860	9860	9860	3
486	20241022	120700	1335488920	9870	9870	9870	9870	3
487	20241022	120600	1335459310	9870	9860	9870	9860	125
488	20241022	120500	1334225930	9860	9860	9860	9860	113
489	20241022	120400	1333111750	9860	9860	9860	9850	458
490	20241022	120300	1328597020	9860	9860	9860	9860	727
491	20241022	120200	1321428800	9860	9860	9860	9860	4
492	20241022	120100	1321389360	9860	9860	9860	9860	768
493	20241022	120000	1313816880	9860	9860	9860	9860	4
494	20241022	115900	1313777440	9860	9870	9870	9860	998
495	20241022	115800	1303936410	9860	9870	9870	9860	337
496	20241022	115700	1300613270	9870	9870	9870	9870	2
497	20241022	115600	1300593530	9870	9870	9870	9870	43
498	20241022	115500	1300169120	9870	9860	9870	9860	233
499	20241022	115400	1297871350	9870	9870	9870	9870	38
500	20241022	115300	1297496290	9860	9870	9870	9860	8
501	20241022	115200	1297417340	9870	9870	9870	9870	3
502	20241022	115100	1297387730	9870	9870	9870	9870	41
503	20241022	115000	1296983060	9870	9870	9870	9870	4
504	20241022	114900	1296943580	9870	9860	9870	9860	10
505	20241022	114800	1296844930	9860	9870	9870	9860	9
506	20241022	114700	1296756170	9870	9870	9870	9870	179
507	20241022	114600	1294989440	9870	9870	9870	9870	11
508	20241022	114500	1294880870	9870	9870	9880	9860	1462
509	20241022	114400	1280451460	9880	9870	9880	9870	272
510	20241022	114300	1277766810	9870	9870	9870	9870	3
511	20241022	114200	1277737200	9870	9870	9870	9870	6
512	20241022	114100	1277677980	9870	9870	9870	9870	1
513	20241022	114000	1277668110	9870	9880	9880	9870	64
514	20241022	113900	1277036410	9900	9860	9900	9850	478
515	20241022	113800	1272316010	9860	9860	9880	9860	503
516	20241022	113700	1267352420	9860	9860	9860	9860	15
517	20241022	113600	1267204520	9840	9840	9840	9840	595
518	20241022	113500	1261349720	9840	9830	9840	9830	55
519	20241022	113400	1260808940	9840	9830	9840	9830	488
520	20241022	113300	1256010370	9840	9840	9840	9840	12
521	20241022	113200	1255892290	9840	9840	9840	9840	105
522	20241022	113100	1254859090	9840	9840	9840	9840	13
523	20241022	113000	1254731170	9840	9870	9870	9840	313
524	20241022	112900	1251647650	9870	9860	9870	9860	134
525	20241022	112800	1250326370	9860	9860	9860	9860	0
526	20241022	112700	1250326370	9860	9880	9880	9860	488
527	20241022	112600	1245510450	9880	9870	9880	9870	1017
528	20241022	112500	1235472610	9870	9870	9880	9870	134
529	20241022	112400	1234149340	9880	9880	9880	9880	0
530	20241022	112300	1234149340	9880	9880	9880	9880	8
531	20241022	112200	1234070300	9880	9880	9880	9880	14
532	20241022	112100	1233931980	9880	9870	9880	9870	194
533	20241022	112000	1232015810	9870	9880	9880	9870	6
534	20241022	111900	1231956560	9870	9870	9870	9870	3
535	20241022	111800	1231926950	9870	9880	9880	9870	100
536	20241022	111700	1230939470	9880	9860	9880	9860	3669
537	20241022	111600	1194727020	9860	9860	9860	9850	214
538	20241022	111500	1192617000	9850	9840	9850	9830	335
539	20241022	111400	1189319980	9840	9840	9840	9840	228
540	20241022	111300	1187076460	9850	9840	9850	9840	3
541	20241022	111200	1187046920	9830	9830	9840	9830	2199
542	20241022	111100	1165421690	9830	9830	9830	9830	0
543	20241022	111000	1165421690	9830	9830	9840	9830	553
544	20241022	110900	1159985670	9830	9830	9830	9830	114
545	20241022	110800	1158865050	9830	9840	9840	9830	278
546	20241022	110700	1156129930	9840	9830	9840	9820	1613
547	20241022	110600	1140267700	9820	9840	9850	9820	1742
548	20241022	110500	1123126840	9830	9830	9830	9830	0
549	20241022	110400	1123126840	9830	9850	9850	9830	324
550	20241022	110300	1119935840	9840	9840	9840	9840	1
551	20241022	110200	1119926000	9830	9830	9830	9830	382
552	20241022	110100	1116170940	9830	9830	9830	9830	14
553	20241022	110000	1116033320	9830	9850	9850	9830	633
554	20241022	105900	1109805210	9850	9850	9850	9850	15
555	20241022	105800	1109657460	9840	9850	9850	9840	120
556	20241022	105700	1108476460	9840	9840	9840	9840	43
557	20241022	105600	1108053340	9840	9840	9850	9840	414
558	20241022	105500	1103979090	9840	9840	9840	9840	15
559	20241022	105400	1103831490	9850	9850	9850	9850	1274
560	20241022	105300	1091282590	9850	9850	9850	9850	128
561	20241022	105200	1090021790	9850	9840	9850	9840	1647
562	20241022	105100	1073807380	9840	9830	9840	9830	1241
563	20241022	105000	1061598230	9830	9830	9830	9830	135
564	20241022	104900	1060271180	9820	9820	9830	9820	188
565	20241022	104800	1058424720	9820	9820	9820	9820	152
566	20241022	104700	1056932080	9810	9810	9810	9800	1045
567	20241022	104600	1046682630	9800	9800	9800	9800	149
568	20241022	104500	1045222430	9810	9810	9810	9810	121
569	20241022	104400	1044035420	9810	9810	9810	9810	998
570	20241022	104300	1034245040	9810	9810	9830	9800	1763
571	20241022	104200	1016948240	9800	9770	9800	9770	3631
572	20241022	104100	981439550	9780	9780	9780	9770	1960
573	20241022	104000	962274050	9780	9790	9790	9780	86
574	20241022	103900	961432940	9790	9800	9800	9790	951
575	20241022	103800	952120910	9810	9810	9810	9800	774
576	20241022	103700	944535300	9800	9800	9800	9800	268
577	20241022	103600	941908900	9790	9810	9810	9790	120
578	20241022	103500	940732990	9810	9800	9810	9800	1343
579	20241022	103400	927571580	9810	9810	9810	9810	59
580	20241022	103300	926992790	9810	9810	9810	9810	309
581	20241022	103200	923961500	9820	9820	9820	9820	1351
582	20241022	103100	910694680	9820	9820	9820	9820	3
583	20241022	103000	910665220	9810	9800	9810	9800	1236
584	20241022	102900	898550630	9800	9780	9800	9780	1521
585	20241022	102800	883660440	9780	9780	9780	9780	126
586	20241022	102700	882428160	9780	9790	9790	9780	480
587	20241022	102600	877733640	9790	9790	9790	9780	1634
588	20241022	102500	861745910	9780	9790	9790	9780	876
589	20241022	102400	853175330	9800	9780	9800	9780	2102
590	20241022	102300	832594570	9770	9770	9790	9770	834
591	20241022	102200	824446230	9770	9780	9780	9770	1301
592	20241022	102100	811723680	9780	9790	9790	9780	150
593	20241022	102000	810255880	9800	9800	9800	9800	5
594	20241022	101900	810206880	9780	9790	9790	9780	1559
595	20241022	101800	794951510	9780	9790	9790	9780	240
596	20241022	101700	792603520	9780	9790	9790	9780	383
597	20241022	101600	788857080	9790	9790	9790	9790	11
598	20241022	101500	788749390	9780	9780	9780	9780	51
599	20241022	101400	788250610	9770	9770	9770	9770	25
600	20241022	101300	788006360	9770	9780	9780	9770	591
601	20241022	101200	782231270	9760	9770	9780	9760	1639
602	20241022	101100	766217400	9770	9800	9800	9770	2638
603	20241022	101000	740406870	9800	9790	9800	9790	228
604	20241022	100900	738172490	9800	9800	9800	9800	100
605	20241022	100800	737192490	9790	9790	9790	9790	41
606	20241022	100700	736791100	9790	9820	9830	9780	1528
607	20241022	100600	721821500	9830	9820	9830	9820	65
608	20241022	100500	721182670	9820	9830	9830	9820	149
609	20241022	100400	719719480	9820	9800	9820	9800	193
610	20241022	100300	717825390	9800	9820	9820	9800	864
611	20241022	100200	709355020	9810	9800	9810	9800	122
612	20241022	100100	708159120	9800	9790	9800	9790	15
613	20241022	100000	708012130	9770	9780	9790	9770	1472
614	20241022	095900	693618010	9790	9780	9790	9780	445
615	20241022	095800	689265880	9780	9790	9790	9780	348
616	20241022	095700	685859630	9780	9790	9790	9780	540
617	20241022	095600	680573500	9790	9790	9810	9790	219
618	20241022	095500	678427790	9790	9820	9820	9790	745
619	20241022	095400	671126070	9800	9830	9830	9800	2323
620	20241022	095300	648344540	9830	9830	9830	9830	47
621	20241022	095200	647882530	9810	9810	9810	9810	350
622	20241022	095100	644449030	9800	9810	9810	9800	764
623	20241022	095000	636960500	9810	9850	9850	9810	1292
624	20241022	094900	624274700	9840	9850	9850	9840	254
625	20241022	094800	621774930	9840	9830	9850	9830	7
626	20241022	094700	621706050	9830	9820	9830	9810	1669
627	20241022	094600	605320330	9810	9810	9810	9800	1251
628	20241022	094500	593048430	9810	9810	9810	9800	166
629	20241022	094400	591420170	9810	9810	9810	9810	872
630	20241022	094300	582865850	9810	9840	9840	9810	2865
631	20241022	094200	554738300	9830	9830	9830	9830	185
632	20241022	094100	552919750	9850	9840	9850	9830	704
633	20241022	094000	545998200	9850	9830	9850	9830	137
634	20241022	093900	544649950	9830	9840	9840	9830	24
635	20241022	093800	544414010	9830	9850	9850	9830	638
636	20241022	093700	538137540	9850	9850	9850	9850	0
637	20241022	093600	538137540	9850	9860	9860	9850	437
638	20241022	093500	533832370	9860	9860	9860	9860	125
639	20241022	093400	532599870	9860	9860	9860	9860	1
640	20241022	093300	532590010	9860	9860	9860	9860	759
641	20241022	093200	525106270	9870	9890	9890	9870	915
642	20241022	093100	516071100	9880	9880	9880	9880	206
643	20241022	093000	514035820	9880	9860	9880	9860	1082
644	20241022	092900	503361780	9840	9840	9850	9840	20
645	20241022	092800	503164930	9840	9840	9840	9830	2818
646	20241022	092700	475459470	9840	9860	9860	9840	925
647	20241022	092600	466351020	9870	9850	9870	9850	1348
648	20241022	092500	453060270	9860	9870	9870	9860	691
649	20241022	092400	446246800	9860	9870	9880	9860	574
650	20241022	092300	440585170	9880	9910	9910	9860	3945
651	20241022	092200	401599440	9920	9920	9920	9920	20
652	20241022	092100	401401040	9920	9930	9950	9920	2855
653	20241022	092000	373020090	9930	9910	9930	9910	236
654	20241022	091900	370679040	9910	9900	9910	9890	1318
655	20241022	091800	357631770	9910	9880	9910	9880	1315
656	20241022	091700	344626730	9890	9890	9890	9860	1035
657	20241022	091600	334405140	9880	9880	9880	9840	8390
658	20241022	091500	251689080	9890	9890	9910	9880	1137
659	20241022	091400	240445300	9890	9930	9970	9890	6089
660	20241022	091300	179959150	9930	9910	9930	9910	75
661	20241022	091200	179215660	9910	9910	9920	9890	493
662	20241022	091100	174335570	9900	9930	9930	9900	1621
663	20241022	091000	158274110	9920	9920	9930	9920	69
664	20241022	090900	157589570	9920	9910	9930	9910	958
665	20241022	090800	148088500	9910	9920	9940	9910	1455
666	20241022	090700	133657610	9920	9950	9950	9920	2096
667	20241022	090600	112839550	9960	9970	9970	9960	651
668	20241022	090500	106355070	9960	9960	9980	9960	270
669	20241022	090400	103663210	9960	9960	9970	9930	3507
670	20241022	090300	68771020	9950	10010	10020	9950	962
671	20241022	090200	59168940	10010	10030	10040	10010	3251
672	20241022	090100	26562040	10040	10020	10060	10020	721
673	20241022	090000	19328650	10010	9920	10010	9920	1933