KissMeData/290690/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	211000	1542110640	9510	9510	9510	9510	5042
3	20241022	210900	1542110640	9510	9510	9510	9510	0
4	20241022	210800	1542110640	9510	9510	9510	9510	0
5	20241022	210700	1542110640	9510	9510	9510	9510	0
6	20241022	210600	1542110640	9510	9510	9510	9510	0
7	20241022	210500	1542110640	9510	9510	9510	9510	0
8	20241022	210400	1542110640	9510	9510	9510	9510	0
9	20241022	210300	1542110640	9510	9510	9510	9510	0
10	20241022	210200	1542110640	9510	9510	9510	9510	0
11	20241022	210100	1542110640	9510	9510	9510	9510	0
12	20241022	210000	1542110640	9510	9510	9510	9510	0
13	20241022	205900	1542110640	9510	9510	9510	9510	0
14	20241022	205800	1542110640	9510	9510	9510	9510	0
15	20241022	205700	1542110640	9510	9510	9510	9510	0
16	20241022	205600	1542110640	9510	9510	9510	9510	0
17	20241022	205500	1542110640	9510	9510	9510	9510	0
18	20241022	205400	1542110640	9510	9510	9510	9510	0
19	20241022	205300	1542110640	9510	9510	9510	9510	0
20	20241022	205200	1542110640	9510	9510	9510	9510	0
21	20241022	205100	1542110640	9510	9510	9510	9510	0
22	20241022	205000	1542110640	9510	9510	9510	9510	0
23	20241022	204900	1542110640	9510	9510	9510	9510	0
24	20241022	204800	1542110640	9510	9510	9510	9510	0
25	20241022	204700	1542110640	9510	9510	9510	9510	0
26	20241022	204600	1542110640	9510	9510	9510	9510	0
27	20241022	204500	1542110640	9510	9510	9510	9510	0
28	20241022	204400	1542110640	9510	9510	9510	9510	0
29	20241022	204300	1542110640	9510	9510	9510	9510	0
30	20241022	204200	1542110640	9510	9510	9510	9510	0
31	20241022	204100	1542110640	9510	9510	9510	9510	0
32	20241022	204000	1542110640	9510	9510	9510	9510	5042
33	20241022	203900	1542110640	9510	9510	9510	9510	0
34	20241022	203800	1542110640	9510	9510	9510	9510	0
35	20241022	203700	1542110640	9510	9510	9510	9510	0
36	20241022	203600	1542110640	9510	9510	9510	9510	0
37	20241022	203500	1542110640	9510	9510	9510	9510	0
38	20241022	203400	1542110640	9510	9510	9510	9510	0
39	20241022	203300	1542110640	9510	9510	9510	9510	0
40	20241022	203200	1542110640	9510	9510	9510	9510	0
41	20241022	203100	1542110640	9510	9510	9510	9510	0
42	20241022	203000	1542110640	9510	9510	9510	9510	0
43	20241022	202900	1542110640	9510	9510	9510	9510	0
44	20241022	202800	1542110640	9510	9510	9510	9510	0
45	20241022	202700	1542110640	9510	9510	9510	9510	0
46	20241022	202600	1542110640	9510	9510	9510	9510	0
47	20241022	202500	1542110640	9510	9510	9510	9510	0
48	20241022	202400	1542110640	9510	9510	9510	9510	0
49	20241022	202300	1542110640	9510	9510	9510	9510	0
50	20241022	202200	1542110640	9510	9510	9510	9510	0
51	20241022	202100	1542110640	9510	9510	9510	9510	0
52	20241022	202000	1542110640	9510	9510	9510	9510	0
53	20241022	201900	1542110640	9510	9510	9510	9510	0
54	20241022	201800	1542110640	9510	9510	9510	9510	0
55	20241022	201700	1542110640	9510	9510	9510	9510	0
56	20241022	201600	1542110640	9510	9510	9510	9510	0
57	20241022	201500	1542110640	9510	9510	9510	9510	0
58	20241022	201400	1542110640	9510	9510	9510	9510	0
59	20241022	201300	1542110640	9510	9510	9510	9510	0
60	20241022	201200	1542110640	9510	9510	9510	9510	0
61	20241022	201100	1542110640	9510	9510	9510	9510	0
62	20241022	201000	1542110640	9510	9510	9510	9510	5042
63	20241022	200900	1542110640	9510	9510	9510	9510	0
64	20241022	200800	1542110640	9510	9510	9510	9510	0
65	20241022	200700	1542110640	9510	9510	9510	9510	0
66	20241022	200600	1542110640	9510	9510	9510	9510	0
67	20241022	200500	1542110640	9510	9510	9510	9510	0
68	20241022	200400	1542110640	9510	9510	9510	9510	0
69	20241022	200300	1542110640	9510	9510	9510	9510	0
70	20241022	200200	1542110640	9510	9510	9510	9510	0
71	20241022	200100	1542110640	9510	9510	9510	9510	0
72	20241022	200000	1542110640	9510	9510	9510	9510	0
73	20241022	195900	1542110640	9510	9510	9510	9510	0
74	20241022	195800	1542110640	9510	9510	9510	9510	0
75	20241022	195700	1542110640	9510	9510	9510	9510	0
76	20241022	195600	1542110640	9510	9510	9510	9510	0
77	20241022	195500	1542110640	9510	9510	9510	9510	0
78	20241022	195400	1542110640	9510	9510	9510	9510	0
79	20241022	195300	1542110640	9510	9510	9510	9510	0
80	20241022	195200	1542110640	9510	9510	9510	9510	0
81	20241022	195100	1542110640	9510	9510	9510	9510	0
82	20241022	195000	1542110640	9510	9510	9510	9510	0
83	20241022	194900	1542110640	9510	9510	9510	9510	0
84	20241022	194800	1542110640	9510	9510	9510	9510	0
85	20241022	194700	1542110640	9510	9510	9510	9510	0
86	20241022	194600	1542110640	9510	9510	9510	9510	0
87	20241022	194500	1542110640	9510	9510	9510	9510	0
88	20241022	194400	1542110640	9510	9510	9510	9510	0
89	20241022	194300	1542110640	9510	9510	9510	9510	0
90	20241022	194200	1542110640	9510	9510	9510	9510	0
91	20241022	194100	1542110640	9510	9510	9510	9510	0
92	20241022	194000	1542110640	9510	9510	9510	9510	5042
93	20241022	193900	1542110640	9510	9510	9510	9510	0
94	20241022	193800	1542110640	9510	9510	9510	9510	0
95	20241022	193700	1542110640	9510	9510	9510	9510	0
96	20241022	193600	1542110640	9510	9510	9510	9510	0
97	20241022	193500	1542110640	9510	9510	9510	9510	0
98	20241022	193400	1542110640	9510	9510	9510	9510	0
99	20241022	193300	1542110640	9510	9510	9510	9510	0
100	20241022	193200	1542110640	9510	9510	9510	9510	0
101	20241022	193100	1542110640	9510	9510	9510	9510	0
102	20241022	193000	1542110640	9510	9510	9510	9510	0
103	20241022	192900	1542110640	9510	9510	9510	9510	0
104	20241022	192800	1542110640	9510	9510	9510	9510	0
105	20241022	192700	1542110640	9510	9510	9510	9510	0
106	20241022	192600	1542110640	9510	9510	9510	9510	0
107	20241022	192500	1542110640	9510	9510	9510	9510	0
108	20241022	192400	1542110640	9510	9510	9510	9510	0
109	20241022	192300	1542110640	9510	9510	9510	9510	0
110	20241022	192200	1542110640	9510	9510	9510	9510	0
111	20241022	192100	1542110640	9510	9510	9510	9510	0
112	20241022	192000	1542110640	9510	9510	9510	9510	0
113	20241022	191900	1542110640	9510	9510	9510	9510	0
114	20241022	191800	1542110640	9510	9510	9510	9510	0
115	20241022	191700	1542110640	9510	9510	9510	9510	0
116	20241022	191600	1542110640	9510	9510	9510	9510	0
117	20241022	191500	1542110640	9510	9510	9510	9510	0
118	20241022	191400	1542110640	9510	9510	9510	9510	0
119	20241022	191300	1542110640	9510	9510	9510	9510	0
120	20241022	191200	1542110640	9510	9510	9510	9510	0
121	20241022	191100	1542110640	9510	9510	9510	9510	0
122	20241022	191000	1542110640	9510	9510	9510	9510	5042
123	20241022	190900	1542110640	9510	9510	9510	9510	0
124	20241022	190800	1542110640	9510	9510	9510	9510	0
125	20241022	190700	1542110640	9510	9510	9510	9510	0
126	20241022	190600	1542110640	9510	9510	9510	9510	0
127	20241022	190500	1542110640	9510	9510	9510	9510	0
128	20241022	190400	1542110640	9510	9510	9510	9510	0
129	20241022	190300	1542110640	9510	9510	9510	9510	0
130	20241022	190200	1542110640	9510	9510	9510	9510	0
131	20241022	190100	1542110640	9510	9510	9510	9510	0
132	20241022	190000	1542110640	9510	9510	9510	9510	0
133	20241022	185900	1542110640	9510	9510	9510	9510	0
134	20241022	185800	1542110640	9510	9510	9510	9510	0
135	20241022	185700	1542110640	9510	9510	9510	9510	0
136	20241022	185600	1542110640	9510	9510	9510	9510	0
137	20241022	185500	1542110640	9510	9510	9510	9510	0
138	20241022	185400	1542110640	9510	9510	9510	9510	0
139	20241022	185300	1542110640	9510	9510	9510	9510	0
140	20241022	185200	1542110640	9510	9510	9510	9510	0
141	20241022	185100	1542110640	9510	9510	9510	9510	0
142	20241022	185000	1542110640	9510	9510	9510	9510	0
143	20241022	184900	1542110640	9510	9510	9510	9510	0
144	20241022	184800	1542110640	9510	9510	9510	9510	0
145	20241022	184700	1542110640	9510	9510	9510	9510	0
146	20241022	184600	1542110640	9510	9510	9510	9510	0
147	20241022	184500	1542110640	9510	9510	9510	9510	0
148	20241022	184400	1542110640	9510	9510	9510	9510	0
149	20241022	184300	1542110640	9510	9510	9510	9510	0
150	20241022	184200	1542110640	9510	9510	9510	9510	0
151	20241022	184100	1542110640	9510	9510	9510	9510	0
152	20241022	184000	1542110640	9510	9510	9510	9510	5042
153	20241022	183900	1542110640	9510	9510	9510	9510	0
154	20241022	183800	1542110640	9510	9510	9510	9510	0
155	20241022	183700	1542110640	9510	9510	9510	9510	0
156	20241022	183600	1542110640	9510	9510	9510	9510	0
157	20241022	183500	1542110640	9510	9510	9510	9510	0
158	20241022	183400	1542110640	9510	9510	9510	9510	0
159	20241022	183300	1542110640	9510	9510	9510	9510	0
160	20241022	183200	1542110640	9510	9510	9510	9510	0
161	20241022	183100	1542110640	9510	9510	9510	9510	0
162	20241022	183000	1542110640	9510	9510	9510	9510	0
163	20241022	182900	1542110640	9510	9510	9510	9510	0
164	20241022	182800	1542110640	9510	9510	9510	9510	0
165	20241022	182700	1542110640	9510	9510	9510	9510	0
166	20241022	182600	1542110640	9510	9510	9510	9510	0
167	20241022	182500	1542110640	9510	9510	9510	9510	0
168	20241022	182400	1542110640	9510	9510	9510	9510	0
169	20241022	182300	1542110640	9510	9510	9510	9510	0
170	20241022	182200	1542110640	9510	9510	9510	9510	0
171	20241022	182100	1542110640	9510	9510	9510	9510	0
172	20241022	182000	1542110640	9510	9510	9510	9510	0
173	20241022	181900	1542110640	9510	9510	9510	9510	0
174	20241022	181800	1542110640	9510	9510	9510	9510	0
175	20241022	181700	1542110640	9510	9510	9510	9510	0
176	20241022	181600	1542110640	9510	9510	9510	9510	0
177	20241022	181500	1542110640	9510	9510	9510	9510	0
178	20241022	181400	1542110640	9510	9510	9510	9510	0
179	20241022	181300	1542110640	9510	9510	9510	9510	0
180	20241022	181200	1542110640	9510	9510	9510	9510	0
181	20241022	181100	1542110640	9510	9510	9510	9510	0
182	20241022	181000	1542110640	9510	9510	9510	9510	5042
183	20241022	180900	1542110640	9510	9510	9510	9510	0
184	20241022	180800	1542110640	9510	9510	9510	9510	0
185	20241022	180700	1542110640	9510	9510	9510	9510	0
186	20241022	180600	1542110640	9510	9510	9510	9510	0
187	20241022	180500	1542110640	9510	9510	9510	9510	0
188	20241022	180400	1542110640	9510	9510	9510	9510	0
189	20241022	180300	1542110640	9510	9510	9510	9510	0
190	20241022	180200	1542110640	9510	9510	9510	9510	0
191	20241022	180100	1542110640	9510	9510	9510	9510	0
192	20241022	180000	1542110640	9510	9510	9510	9510	0
193	20241022	175900	1542110640	9510	9510	9510	9510	0
194	20241022	175800	1542110640	9510	9510	9510	9510	0
195	20241022	175700	1542110640	9510	9510	9510	9510	0
196	20241022	175600	1542110640	9510	9510	9510	9510	0
197	20241022	175500	1542110640	9510	9510	9510	9510	0
198	20241022	175400	1542110640	9510	9510	9510	9510	0
199	20241022	175300	1542110640	9510	9510	9510	9510	0
200	20241022	175200	1542110640	9510	9510	9510	9510	0
201	20241022	175100	1542110640	9510	9510	9510	9510	0
202	20241022	175000	1542110640	9510	9510	9510	9510	0
203	20241022	174900	1542110640	9510	9510	9510	9510	0
204	20241022	174800	1542110640	9510	9510	9510	9510	0
205	20241022	174700	1542110640	9510	9510	9510	9510	0
206	20241022	174600	1542110640	9510	9510	9510	9510	0
207	20241022	174500	1542110640	9510	9510	9510	9510	0
208	20241022	174400	1542110640	9510	9510	9510	9510	0
209	20241022	174300	1542110640	9510	9510	9510	9510	0
210	20241022	174200	1542110640	9510	9510	9510	9510	0
211	20241022	174100	1542110640	9510	9510	9510	9510	0
212	20241022	174000	1542110640	9510	9510	9510	9510	5042
213	20241022	173900	1542110640	9510	9510	9510	9510	0
214	20241022	173800	1542110640	9510	9510	9510	9510	0
215	20241022	173700	1542110640	9510	9510	9510	9510	0
216	20241022	173600	1542110640	9510	9510	9510	9510	0
217	20241022	173500	1542110640	9510	9510	9510	9510	0
218	20241022	173400	1542110640	9510	9510	9510	9510	0
219	20241022	173300	1542110640	9510	9510	9510	9510	0
220	20241022	173200	1542110640	9510	9510	9510	9510	0
221	20241022	173100	1542110640	9510	9510	9510	9510	0
222	20241022	173000	1542110640	9510	9510	9510	9510	0
223	20241022	172900	1542110640	9510	9510	9510	9510	0
224	20241022	172800	1542110640	9510	9510	9510	9510	0
225	20241022	172700	1542110640	9510	9510	9510	9510	0
226	20241022	172600	1542110640	9510	9510	9510	9510	0
227	20241022	172500	1542110640	9510	9510	9510	9510	0
228	20241022	172400	1542110640	9510	9510	9510	9510	0
229	20241022	172300	1542110640	9510	9510	9510	9510	0
230	20241022	172200	1542110640	9510	9510	9510	9510	0
231	20241022	172100	1542110640	9510	9510	9510	9510	0
232	20241022	172000	1542110640	9510	9510	9510	9510	0
233	20241022	171900	1542110640	9510	9510	9510	9510	0
234	20241022	171800	1542110640	9510	9510	9510	9510	0
235	20241022	171700	1542110640	9510	9510	9510	9510	0
236	20241022	171600	1542110640	9510	9510	9510	9510	0
237	20241022	171500	1542110640	9510	9510	9510	9510	0
238	20241022	171400	1542110640	9510	9510	9510	9510	0
239	20241022	171300	1542110640	9510	9510	9510	9510	0
240	20241022	171200	1542110640	9510	9510	9510	9510	0
241	20241022	171100	1542110640	9510	9510	9510	9510	0
242	20241022	171000	1542110640	9510	9510	9510	9510	5042
243	20241022	170900	1542110640	9510	9510	9510	9510	0
244	20241022	170800	1542110640	9510	9510	9510	9510	0
245	20241022	170700	1542110640	9510	9510	9510	9510	0
246	20241022	170600	1542110640	9510	9510	9510	9510	0
247	20241022	170500	1542110640	9510	9510	9510	9510	0
248	20241022	170400	1542110640	9510	9510	9510	9510	0
249	20241022	170300	1542110640	9510	9510	9510	9510	0
250	20241022	170200	1542110640	9510	9510	9510	9510	0
251	20241022	170100	1542110640	9510	9510	9510	9510	0
252	20241022	170000	1542110640	9510	9510	9510	9510	0
253	20241022	165900	1542110640	9510	9510	9510	9510	0
254	20241022	165800	1542110640	9510	9510	9510	9510	0
255	20241022	165700	1542110640	9510	9510	9510	9510	0
256	20241022	165600	1542110640	9510	9510	9510	9510	0
257	20241022	165500	1542110640	9510	9510	9510	9510	0
258	20241022	165400	1542110640	9510	9510	9510	9510	0
259	20241022	165300	1542110640	9510	9510	9510	9510	0
260	20241022	165200	1542110640	9510	9510	9510	9510	0
261	20241022	165100	1542110640	9510	9510	9510	9510	0
262	20241022	165000	1542110640	9510	9510	9510	9510	0
263	20241022	164900	1542110640	9510	9510	9510	9510	0
264	20241022	164800	1542110640	9510	9510	9510	9510	0
265	20241022	164700	1542110640	9510	9510	9510	9510	0
266	20241022	164600	1542110640	9510	9510	9510	9510	0
267	20241022	164500	1542110640	9510	9510	9510	9510	0
268	20241022	164400	1542110640	9510	9510	9510	9510	0
269	20241022	164300	1542110640	9510	9510	9510	9510	0
270	20241022	164200	1542110640	9510	9510	9510	9510	0
271	20241022	164100	1542110640	9510	9510	9510	9510	0
272	20241022	164000	1542110640	9510	9510	9510	9510	5042
273	20241022	163900	1542110640	9510	9510	9510	9510	0
274	20241022	163800	1542110640	9510	9510	9510	9510	0
275	20241022	163700	1542110640	9510	9510	9510	9510	0
276	20241022	163600	1542110640	9510	9510	9510	9510	0
277	20241022	163500	1542110640	9510	9510	9510	9510	0
278	20241022	163400	1542110640	9510	9510	9510	9510	0
279	20241022	163300	1542110640	9510	9510	9510	9510	0
280	20241022	163200	1542110640	9510	9510	9510	9510	0
281	20241022	163100	1542110640	9510	9510	9510	9510	0
282	20241022	163000	1542110640	9510	9510	9510	9510	0
283	20241022	162900	1542110640	9510	9510	9510	9510	0
284	20241022	162800	1542110640	9510	9510	9510	9510	0
285	20241022	162700	1542110640	9510	9510	9510	9510	0
286	20241022	162600	1542110640	9510	9510	9510	9510	0
287	20241022	162500	1542110640	9510	9510	9510	9510	0
288	20241022	162400	1542110640	9510	9510	9510	9510	0
289	20241022	162300	1542110640	9510	9510	9510	9510	0
290	20241022	162200	1542110640	9510	9510	9510	9510	0
291	20241022	162100	1542110640	9510	9510	9510	9510	0
292	20241022	162000	1542110640	9510	9510	9510	9510	0
293	20241022	161900	1542110640	9510	9510	9510	9510	0
294	20241022	161800	1542110640	9510	9510	9510	9510	0
295	20241022	161700	1542110640	9510	9510	9510	9510	0
296	20241022	161600	1542110640	9510	9510	9510	9510	0
297	20241022	161500	1542110640	9510	9510	9510	9510	0
298	20241022	161400	1542110640	9510	9510	9510	9510	0
299	20241022	161300	1542110640	9510	9510	9510	9510	0
300	20241022	161200	1542110640	9510	9510	9510	9510	0
301	20241022	161100	1542110640	9510	9510	9510	9510	0
302	20241022	161000	1542110640	9510	9510	9510	9510	5042
303	20241022	160900	1542110640	9510	9510	9510	9510	0
304	20241022	160800	1542110640	9510	9510	9510	9510	0
305	20241022	160700	1542110640	9510	9510	9510	9510	0
306	20241022	160600	1542110640	9510	9510	9510	9510	0
307	20241022	160500	1542110640	9510	9510	9510	9510	0
308	20241022	160400	1542110640	9510	9510	9510	9510	0
309	20241022	160300	1542110640	9510	9510	9510	9510	0
310	20241022	160200	1542110640	9510	9510	9510	9510	0
311	20241022	160100	1542110640	9510	9510	9510	9510	0
312	20241022	160000	1542110640	9510	9510	9510	9510	0
313	20241022	155900	1542110640	9510	9510	9510	9510	0
314	20241022	155800	1542110640	9510	9510	9510	9510	0
315	20241022	155700	1542110640	9510	9510	9510	9510	0
316	20241022	155600	1542110640	9510	9510	9510	9510	0
317	20241022	155500	1542110640	9510	9510	9510	9510	0
318	20241022	155400	1542110640	9510	9510	9510	9510	0
319	20241022	155300	1542110640	9510	9510	9510	9510	0
320	20241022	155200	1542110640	9510	9510	9510	9510	0
321	20241022	155100	1542110640	9510	9510	9510	9510	0
322	20241022	155000	1542110640	9510	9510	9510	9510	0
323	20241022	154900	1542110640	9510	9510	9510	9510	0
324	20241022	154800	1542110640	9510	9510	9510	9510	0
325	20241022	154700	1542110640	9510	9510	9510	9510	0
326	20241022	154600	1542110640	9510	9510	9510	9510	0
327	20241022	154500	1542110640	9510	9510	9510	9510	0
328	20241022	154400	1542110640	9510	9510	9510	9510	0
329	20241022	154300	1542110640	9510	9510	9510	9510	0
330	20241022	154200	1542110640	9510	9510	9510	9510	0
331	20241022	154100	1542110640	9510	9510	9510	9510	0
332	20241022	154000	1542110640	9510	9510	9510	9510	5042
333	20241022	153900	1542110640	9510	9510	9510	9510	0
334	20241022	153800	1542110640	9510	9510	9510	9510	0
335	20241022	153700	1542110640	9510	9510	9510	9510	0
336	20241022	153600	1542110640	9510	9510	9510	9510	0
337	20241022	153500	1542110640	9510	9510	9510	9510	0
338	20241022	153400	1542110640	9510	9510	9510	9510	0
339	20241022	153300	1542110640	9510	9510	9510	9510	0
340	20241022	153200	1542110640	9510	9510	9510	9510	0
341	20241022	153100	1542110640	9510	9510	9510	9510	0
342	20241022	153000	1542110640	9510	9510	9510	9510	5042
343	20241022	152900	1494161220	9560	9560	9560	9560	0
344	20241022	152800	1494161220	9560	9560	9560	9560	0
345	20241022	152700	1494161220	9560	9560	9560	9560	0
346	20241022	152600	1494161220	9560	9560	9560	9560	0
347	20241022	152500	1494161220	9560	9560	9560	9560	0
348	20241022	152400	1494161220	9560	9560	9560	9560	0
349	20241022	152300	1494161220	9560	9560	9560	9560	0
350	20241022	152200	1494161220	9560	9560	9560	9560	0
351	20241022	152100	1494161220	9560	9560	9560	9560	0
352	20241022	152000	1494161220	9560	9560	9560	9560	0
353	20241022	151900	1494161220	9560	9560	9560	9540	1610
354	20241022	151800	1478785770	9560	9560	9570	9550	71
355	20241022	151700	1478107010	9550	9550	9550	9550	539
356	20241022	151600	1472959560	9540	9570	9570	9540	602
357	20241022	151500	1467214150	9570	9570	9580	9560	47
358	20241022	151400	1466764510	9530	9540	9580	9530	2226
359	20241022	151300	1445537880	9540	9550	9550	9540	1322
360	20241022	151200	1432922770	9550	9590	9590	9550	1449
361	20241022	151100	1419084250	9560	9550	9560	9550	7
362	20241022	151000	1419017340	9550	9560	9560	9550	1604
363	20241022	150900	1403688490	9600	9560	9600	9560	5
364	20241022	150800	1403640530	9550	9590	9590	9550	2484
365	20241022	150700	1379884040	9600	9600	9600	9580	760
366	20241022	150600	1372589900	9600	9610	9610	9600	42
367	20241022	150500	1372186590	9600	9610	9610	9580	336
368	20241022	150400	1368961300	9580	9580	9580	9580	0
369	20241022	150300	1368961300	9580	9580	9580	9580	1000
370	20241022	150200	1359381300	9590	9610	9610	9590	1709
371	20241022	150100	1342981810	9610	9610	9610	9600	1786
372	20241022	150000	1325834440	9610	9630	9630	9610	424
373	20241022	145900	1321757000	9620	9620	9620	9620	281
374	20241022	145800	1319053780	9620	9620	9620	9620	25
375	20241022	145700	1318813280	9640	9610	9640	9610	317
376	20241022	145600	1315757610	9610	9640	9640	9610	31
377	20241022	145500	1315459670	9610	9620	9620	9610	549
378	20241022	145400	1310180280	9640	9640	9640	9640	0
379	20241022	145300	1310180280	9640	9640	9640	9640	0
380	20241022	145200	1310180280	9640	9640	9640	9640	0
381	20241022	145100	1310180280	9640	9640	9640	9640	1
382	20241022	145000	1310170640	9600	9610	9610	9600	200
383	20241022	144900	1308249980	9660	9660	9660	9660	0
384	20241022	144800	1308249980	9660	9650	9660	9650	1554
385	20241022	144700	1293253870	9650	9650	9650	9650	11
386	20241022	144600	1293147720	9650	9610	9650	9610	146
387	20241022	144500	1291744620	9650	9650	9650	9650	0
388	20241022	144400	1291744620	9650	9620	9650	9610	393
389	20241022	144300	1287965620	9650	9650	9650	9650	10
390	20241022	144200	1287869120	9660	9660	9660	9660	10
391	20241022	144100	1287772520	9660	9660	9660	9660	157
392	20241022	144000	1286255900	9670	9670	9670	9670	0
393	20241022	143900	1286255900	9670	9620	9670	9620	88
394	20241022	143800	1285409240	9690	9690	9690	9690	1
395	20241022	143700	1285399550	9680	9660	9680	9660	180
396	20241022	143600	1283659950	9650	9650	9650	9650	386
397	20241022	143500	1279935050	9650	9650	9650	9650	126
398	20241022	143400	1278719150	9650	9650	9650	9610	139
399	20241022	143300	1277378200	9650	9650	9650	9640	61
400	20241022	143200	1276789650	9640	9640	9640	9640	83
401	20241022	143100	1275989530	9640	9610	9640	9610	179
402	20241022	143000	1274267270	9600	9600	9600	9600	0
403	20241022	142900	1274267270	9600	9630	9630	9600	1176
404	20241022	142800	1262967240	9630	9620	9630	9620	12
405	20241022	142700	1262851690	9620	9620	9620	9620	0
406	20241022	142600	1262851690	9620	9620	9620	9620	0
407	20241022	142500	1262851690	9620	9620	9620	9620	479
408	20241022	142400	1258243710	9640	9640	9640	9640	10
409	20241022	142300	1258147310	9650	9650	9650	9650	0
410	20241022	142200	1258147310	9650	9650	9650	9650	0
411	20241022	142100	1258147310	9650	9650	9650	9650	0
412	20241022	142000	1258147310	9650	9650	9650	9650	1
413	20241022	141900	1258137660	9630	9630	9630	9630	661
414	20241022	141800	1251772230	9650	9640	9650	9640	316
415	20241022	141700	1248725980	9650	9650	9650	9650	0
416	20241022	141600	1248725980	9650	9650	9650	9650	82
417	20241022	141500	1247934680	9640	9640	9640	9640	10
418	20241022	141400	1247838280	9640	9640	9640	9640	1
419	20241022	141300	1247828640	9650	9650	9650	9650	1
420	20241022	141200	1247818990	9640	9640	9640	9640	0
421	20241022	141100	1247818990	9640	9640	9640	9640	0
422	20241022	141000	1247818990	9640	9640	9640	9640	59
423	20241022	140900	1247250230	9640	9640	9640	9640	30
424	20241022	140800	1246961030	9640	9640	9640	9640	0
425	20241022	140700	1246961030	9640	9640	9640	9640	30
426	20241022	140600	1246671830	9640	9640	9640	9640	1
427	20241022	140500	1246662190	9630	9630	9630	9630	51
428	20241022	140400	1246171060	9630	9630	9630	9630	0
429	20241022	140300	1246171060	9630	9630	9630	9630	0
430	20241022	140200	1246171060	9630	9630	9630	9630	0
431	20241022	140100	1246171060	9630	9630	9630	9630	0
432	20241022	140000	1246171060	9630	9630	9630	9630	308
433	20241022	135900	1243205020	9630	9630	9630	9630	0
434	20241022	135800	1243205020	9630	9630	9630	9630	0
435	20241022	135700	1243205020	9630	9620	9630	9620	514
436	20241022	135600	1238255340	9620	9620	9620	9620	1
437	20241022	135500	1238245720	9620	9620	9620	9620	50
438	20241022	135400	1237764720	9610	9610	9610	9610	0
439	20241022	135300	1237764720	9610	9610	9610	9610	100
440	20241022	135200	1236803720	9650	9650	9650	9650	0
441	20241022	135100	1236803720	9650	9640	9650	9640	5
442	20241022	135000	1236755490	9610	9610	9610	9610	0
443	20241022	134900	1236755490	9610	9610	9610	9610	0
444	20241022	134800	1236755490	9610	9610	9610	9610	0
445	20241022	134700	1236755490	9610	9600	9610	9600	610
446	20241022	134600	1230897990	9610	9610	9610	9610	12
447	20241022	134500	1230782670	9630	9630	9630	9630	0
448	20241022	134400	1230782670	9630	9630	9630	9630	0
449	20241022	134300	1230782670	9630	9640	9640	9630	1802
450	20241022	134200	1213412570	9630	9630	9630	9630	0
451	20241022	134100	1213412570	9630	9630	9630	9630	0
452	20241022	134000	1213412570	9630	9630	9630	9630	0
453	20241022	133900	1213412570	9630	9630	9630	9630	0
454	20241022	133800	1213412570	9630	9630	9630	9630	100
455	20241022	133700	1212449570	9640	9640	9640	9640	0
456	20241022	133600	1212449570	9640	9640	9640	9640	0
457	20241022	133500	1212449570	9640	9640	9640	9640	0
458	20241022	133400	1212449570	9640	9640	9640	9640	25
459	20241022	133300	1212208570	9630	9630	9630	9630	1
460	20241022	133200	1212198940	9650	9650	9650	9650	75
461	20241022	133100	1211475190	9650	9650	9650	9650	6
462	20241022	133000	1211417290	9650	9680	9680	9650	129
463	20241022	132900	1210171150	9650	9630	9660	9630	276
464	20241022	132800	1207509440	9640	9620	9640	9620	1641
465	20241022	132700	1191717880	9620	9620	9620	9620	0
466	20241022	132600	1191717880	9620	9620	9620	9620	0
467	20241022	132500	1191717880	9620	9620	9620	9620	171
468	20241022	132400	1190072860	9610	9610	9610	9610	8
469	20241022	132300	1189995980	9610	9610	9610	9610	199
470	20241022	132200	1188083590	9610	9610	9610	9610	0
471	20241022	132100	1188083590	9610	9610	9610	9610	40
472	20241022	132000	1187699190	9590	9590	9590	9590	0
473	20241022	131900	1187699190	9590	9600	9600	9590	251
474	20241022	131800	1185291240	9600	9600	9600	9600	0
475	20241022	131700	1185291240	9600	9600	9600	9600	100
476	20241022	131600	1184331240	9620	9620	9620	9620	10
477	20241022	131500	1184235040	9600	9620	9620	9600	604
478	20241022	131400	1178430490	9620	9620	9620	9620	1
479	20241022	131300	1178420870	9610	9610	9610	9610	0
480	20241022	131200	1178420870	9610	9610	9610	9610	0
481	20241022	131100	1178420870	9610	9610	9610	9610	0
482	20241022	131000	1178420870	9610	9610	9610	9610	100
483	20241022	130900	1177459870	9610	9610	9610	9610	0
484	20241022	130800	1177459870	9610	9620	9620	9610	88
485	20241022	130700	1176613320	9630	9720	9720	9630	560
486	20241022	130600	1171205470	9650	9660	9660	9650	105
487	20241022	130500	1170191190	9670	9680	9680	9670	1071
488	20241022	130400	1159824290	9680	9680	9680	9680	3
489	20241022	130300	1159795250	9710	9780	9780	9690	1758
490	20241022	130200	1142713150	9780	9760	9780	9760	587
491	20241022	130100	1136975530	9760	9730	9760	9730	355
492	20241022	130000	1133515670	9730	9740	9740	9720	201
493	20241022	125900	1131559730	9730	9720	9750	9720	664
494	20241022	125800	1125093660	9720	9670	9740	9670	308
495	20241022	125700	1122105680	9710	9670	9710	9670	6661
496	20241022	125600	1057602300	9610	9610	9610	9610	10
497	20241022	125500	1057506200	9670	9610	9670	9610	1919
498	20241022	125400	1039024810	9590	9590	9590	9590	20
499	20241022	125300	1038833010	9590	9590	9590	9590	1
500	20241022	125200	1038823420	9580	9590	9590	9580	202
501	20241022	125100	1036888080	9580	9580	9580	9580	200
502	20241022	125000	1034972080	9580	9580	9580	9580	17
503	20241022	124900	1034809220	9590	9590	9590	9590	106
504	20241022	124800	1033792680	9620	9620	9620	9620	10
505	20241022	124700	1033696480	9620	9620	9620	9620	0
506	20241022	124600	1033696480	9620	9620	9620	9620	1
507	20241022	124500	1033686860	9590	9590	9590	9590	63
508	20241022	124400	1033082690	9590	9590	9590	9590	10
509	20241022	124300	1032986790	9600	9610	9610	9600	9
510	20241022	124200	1032900360	9600	9600	9600	9600	1
511	20241022	124100	1032890760	9610	9580	9620	9580	16
512	20241022	124000	1032737270	9600	9600	9600	9600	0
513	20241022	123900	1032737270	9600	9570	9600	9570	1123
514	20241022	123800	1021980130	9590	9580	9590	9580	322
515	20241022	123700	1018894850	9580	9580	9580	9580	26
516	20241022	123600	1018645770	9580	9600	9600	9580	304
517	20241022	123500	1015730610	9600	9610	9610	9600	523
518	20241022	123400	1010709800	9620	9620	9620	9620	5
519	20241022	123300	1010661700	9620	9620	9620	9620	0
520	20241022	123200	1010661700	9620	9620	9620	9620	0
521	20241022	123100	1010661700	9620	9620	9620	9620	1
522	20241022	123000	1010652080	9610	9620	9620	9610	13
523	20241022	122900	1010527140	9630	9630	9630	9630	0
524	20241022	122800	1010527140	9630	9620	9630	9620	48
525	20241022	122700	1010065310	9630	9610	9630	9610	43
526	20241022	122600	1009651250	9630	9630	9630	9630	15
527	20241022	122500	1009506800	9640	9640	9640	9640	0
528	20241022	122400	1009506800	9640	9640	9640	9640	1
529	20241022	122300	1009497160	9620	9620	9620	9620	109
530	20241022	122200	1008448580	9620	9620	9620	9620	1
531	20241022	122100	1008438960	9620	9620	9620	9620	0
532	20241022	122000	1008438960	9620	9620	9620	9620	1
533	20241022	121900	1008429340	9590	9590	9590	9590	100
534	20241022	121800	1007470340	9600	9590	9600	9590	238
535	20241022	121700	1005186320	9590	9590	9590	9590	2
536	20241022	121600	1005167140	9560	9560	9560	9560	48
537	20241022	121500	1004708260	9590	9590	9590	9590	5
538	20241022	121400	1004660310	9590	9570	9590	9570	101
539	20241022	121300	1003693440	9560	9560	9560	9560	0
540	20241022	121200	1003693440	9560	9560	9560	9560	0
541	20241022	121100	1003693440	9560	9560	9560	9560	264
542	20241022	121000	1001169600	9560	9560	9560	9560	0
543	20241022	120900	1001169600	9560	9570	9570	9560	2
544	20241022	120800	1001150470	9570	9580	9580	9570	113
545	20241022	120700	1000069050	9570	9570	9570	9570	0
546	20241022	120600	1000069050	9570	9570	9570	9570	25
547	20241022	120500	999829800	9570	9580	9580	9570	980
548	20241022	120400	990451160	9590	9590	9590	9590	0
549	20241022	120300	990451160	9590	9600	9600	9590	62
550	20241022	120200	989856570	9600	9600	9600	9600	8
551	20241022	120100	989779770	9600	9600	9600	9600	9
552	20241022	120000	989693370	9640	9630	9640	9630	115
553	20241022	115900	988584870	9640	9600	9650	9600	120
554	20241022	115800	987432480	9600	9590	9600	9590	230
555	20241022	115700	985226680	9600	9600	9600	9600	402
556	20241022	115600	981367480	9600	9620	9620	9600	60
557	20241022	115500	980791160	9640	9640	9640	9640	0
558	20241022	115400	980791160	9640	9640	9640	9640	0
559	20241022	115300	980791160	9640	9640	9640	9640	352
560	20241022	115200	977397880	9650	9640	9650	9640	6
561	20241022	115100	977340030	9640	9640	9640	9640	643
562	20241022	115000	971141510	9640	9620	9640	9600	138
563	20241022	114900	969815590	9660	9660	9660	9660	0
564	20241022	114800	969815590	9660	9660	9660	9660	0
565	20241022	114700	969815590	9660	9650	9660	9650	73
566	20241022	114600	969111120	9650	9650	9650	9650	0
567	20241022	114500	969111120	9650	9650	9650	9650	0
568	20241022	114400	969111120	9650	9650	9650	9650	164
569	20241022	114300	967528520	9650	9650	9650	9650	0
570	20241022	114200	967528520	9650	9650	9650	9650	0
571	20241022	114100	967528520	9650	9650	9650	9650	0
572	20241022	114000	967528520	9650	9650	9650	9650	2
573	20241022	113900	967509220	9650	9650	9650	9650	1
574	20241022	113800	967499570	9620	9620	9620	9620	28
575	20241022	113700	967230210	9620	9620	9620	9620	20
576	20241022	113600	967037810	9610	9620	9620	9610	40
577	20241022	113500	966653090	9650	9650	9650	9650	5
578	20241022	113400	966604840	9650	9650	9650	9650	28
579	20241022	113300	966334640	9660	9650	9660	9650	576
580	20241022	113200	960775920	9660	9660	9660	9650	309
581	20241022	113100	957791030	9660	9650	9660	9650	311
582	20241022	113000	954786780	9640	9640	9650	9640	210
583	20241022	112900	952761730	9630	9630	9630	9630	1718
584	20241022	112800	936217390	9630	9630	9630	9630	104
585	20241022	112700	935215870	9600	9620	9620	9600	248
586	20241022	112600	932832970	9620	9610	9630	9610	384
587	20241022	112500	929139030	9610	9610	9610	9610	406
588	20241022	112400	925237370	9610	9610	9610	9610	337
589	20241022	112300	921998800	9610	9600	9620	9600	1263
590	20241022	112200	909860220	9600	9590	9600	9590	15
591	20241022	112100	909716350	9590	9590	9590	9590	210
592	20241022	112000	907702450	9600	9600	9600	9600	855
593	20241022	111900	899494450	9600	9600	9600	9600	0
594	20241022	111800	899494450	9600	9600	9600	9600	511
595	20241022	111700	894588850	9590	9590	9590	9590	100
596	20241022	111600	893629850	9590	9590	9590	9590	0
597	20241022	111500	893629850	9590	9590	9590	9590	0
598	20241022	111400	893629850	9590	9590	9590	9590	264
599	20241022	111300	891098090	9570	9570	9570	9570	2
600	20241022	111200	891078950	9590	9590	9590	9590	25
601	20241022	111100	890839200	9600	9600	9600	9600	0
602	20241022	111000	890839200	9600	9600	9600	9600	0
603	20241022	110900	890839200	9600	9590	9600	9590	368
604	20241022	110800	887310030	9590	9590	9590	9590	5
605	20241022	110700	887262080	9570	9570	9570	9570	4
606	20241022	110600	887223800	9570	9570	9570	9570	92
607	20241022	110500	886343360	9570	9570	9570	9570	20
608	20241022	110400	886151960	9580	9600	9600	9580	1065
609	20241022	110300	875938700	9600	9590	9600	9590	18
610	20241022	110200	875766070	9580	9580	9580	9580	10
611	20241022	110100	875670270	9580	9580	9580	9580	20
612	20241022	110000	875478670	9600	9600	9600	9600	1
613	20241022	105900	875469070	9570	9570	9600	9570	42
614	20241022	105800	875067080	9600	9600	9600	9600	0
615	20241022	105700	875067080	9600	9560	9600	9560	1062
616	20241022	105600	864878320	9560	9580	9580	9560	281
617	20241022	105500	862186360	9560	9570	9570	9560	80
618	20241022	105400	861421260	9580	9580	9580	9580	1
619	20241022	105300	861411680	9580	9550	9590	9550	3
620	20241022	105200	861382960	9590	9590	9590	9590	0
621	20241022	105100	861382960	9590	9590	9590	9590	0
622	20241022	105000	861382960	9590	9590	9590	9590	27
623	20241022	104900	861124030	9590	9590	9590	9590	2
624	20241022	104800	861104850	9540	9540	9540	9540	4
625	20241022	104700	861066690	9520	9510	9570	9510	349
626	20241022	104600	857741760	9570	9500	9570	9500	3819
627	20241022	104500	821389650	9450	9500	9500	9440	48
628	20241022	104400	820934830	9440	9500	9500	9430	986
629	20241022	104300	811613280	9500	9500	9510	9500	326
630	20241022	104200	808516270	9500	9500	9500	9500	0
631	20241022	104100	808516270	9500	9500	9500	9500	300
632	20241022	104000	805666270	9510	9510	9510	9510	0
633	20241022	103900	805666270	9510	9510	9510	9510	220
634	20241022	103800	803574070	9510	9510	9510	9510	0
635	20241022	103700	803574070	9510	9510	9510	9460	251
636	20241022	103600	801191970	9520	9500	9520	9500	260
637	20241022	103500	798719950	9490	9490	9490	9490	3
638	20241022	103400	798691480	9500	9500	9500	9500	98
639	20241022	103300	797760480	9500	9490	9500	9490	40
640	20241022	103200	797380560	9490	9490	9490	9490	0
641	20241022	103100	797380560	9490	9490	9490	9490	110
642	20241022	103000	796336660	9450	9480	9480	9450	130
643	20241022	102900	795107260	9490	9490	9490	9490	10
644	20241022	102800	795012360	9490	9490	9490	9490	3
645	20241022	102700	794983890	9430	9430	9430	9430	20
646	20241022	102600	794795290	9430	9430	9430	9430	0
647	20241022	102500	794795290	9430	9430	9500	9430	382
648	20241022	102400	791192890	9500	9500	9500	9500	0
649	20241022	102300	791192890	9500	9500	9500	9500	130
650	20241022	102200	789957890	9500	9430	9500	9420	2539
651	20241022	102100	765945930	9410	9410	9410	9410	10
652	20241022	102000	765851830	9400	9430	9430	9400	421
653	20241022	101900	761894070	9430	9430	9430	9430	31
654	20241022	101800	761601740	9380	9420	9430	9380	2102
655	20241022	101700	741870210	9420	9420	9420	9420	111
656	20241022	101600	740824590	9390	9420	9420	9390	2
657	20241022	101500	740805780	9400	9400	9400	9390	309
658	20241022	101400	737902180	9400	9390	9400	9390	1256
659	20241022	101300	726108240	9400	9400	9400	9400	590
660	20241022	101200	720562240	9400	9400	9400	9400	20
661	20241022	101100	720374240	9420	9390	9420	9390	8
662	20241022	101000	720298910	9390	9400	9400	9380	3685
663	20241022	100900	685697160	9400	9400	9400	9400	402
664	20241022	100800	681918360	9400	9410	9410	9400	270
665	20241022	100700	679379360	9400	9410	9410	9400	1500
666	20241022	100600	665269360	9460	9410	9460	9410	1007
667	20241022	100500	655793440	9410	9400	9410	9400	92
668	20241022	100400	654928620	9400	9410	9410	9400	915
669	20241022	100300	646327600	9400	9400	9400	9400	47
670	20241022	100200	645885800	9400	9410	9410	9400	672
671	20241022	100100	639565100	9410	9420	9420	9400	984
672	20241022	100000	630308130	9410	9440	9480	9410	203
673	20241022	095900	628387900	9440	9390	9440	9390	34
674	20241022	095800	628068440	9390	9390	9390	9390	2187
675	20241022	095700	607532510	9390	9390	9390	9370	1001
676	20241022	095600	598144710	9390	9400	9400	9380	510
677	20241022	095500	593355420	9400	9410	9410	9380	1451
678	20241022	095400	579718490	9430	9440	9440	9410	4949
679	20241022	095300	533091980	9440	9460	9460	9440	1900
680	20241022	095200	515146190	9450	9470	9470	9450	1237
681	20241022	095100	503454880	9500	9450	9500	9450	123
682	20241022	095000	502288140	9460	9470	9470	9460	1451
683	20241022	094900	488555340	9480	9480	9480	9480	224
684	20241022	094800	486431820	9490	9490	9490	9490	698
685	20241022	094700	479807800	9490	9520	9520	9470	5618
686	20241022	094600	426441230	9540	9540	9540	9540	6
687	20241022	094500	426383990	9520	9550	9550	9520	2001
688	20241022	094400	407324520	9550	9550	9550	9550	237
689	20241022	094300	405061170	9550	9570	9570	9550	31
690	20241022	094200	404764900	9550	9570	9570	9550	239
691	20241022	094100	402481630	9570	9570	9570	9550	116
692	20241022	094000	401373510	9580	9580	9580	9540	115
693	20241022	093900	400274930	9580	9530	9580	9530	101
694	20241022	093800	399312350	9520	9520	9520	9520	0
695	20241022	093700	399312350	9520	9540	9540	9520	1092
696	20241022	093600	388913400	9550	9550	9550	9550	1025
697	20241022	093500	379124650	9540	9550	9580	9540	1962
698	20241022	093400	360390420	9580	9550	9580	9550	2116
699	20241022	093300	340182340	9550	9560	9560	9550	1000
700	20241022	093200	330629340	9560	9560	9560	9560	402
701	20241022	093100	326786220	9590	9590	9590	9560	187
702	20241022	093000	324997320	9590	9560	9590	9560	17
703	20241022	092900	324834650	9560	9560	9560	9560	15
704	20241022	092800	324691250	9560	9560	9560	9560	75
705	20241022	092700	323974250	9550	9570	9570	9550	345
706	20241022	092600	320676200	9570	9570	9570	9570	0
707	20241022	092500	320676200	9570	9600	9600	9570	295
708	20241022	092400	317848460	9600	9600	9600	9600	0
709	20241022	092300	317848460	9600	9630	9660	9600	3547
710	20241022	092200	283697230	9620	9580	9620	9560	2491
711	20241022	092100	259791070	9580	9550	9580	9510	1991
712	20241022	092000	240746450	9510	9560	9560	9510	1149
713	20241022	091900	229804680	9530	9520	9530	9520	1073
714	20241022	091800	219587380	9520	9540	9540	9520	2103
715	20241022	091700	199550360	9540	9560	9560	9540	349
716	20241022	091600	196217240	9560	9570	9570	9560	4328
717	20241022	091500	154835230	9580	9600	9600	9580	3870
718	20241022	091400	117719860	9600	9600	9630	9590	443
719	20241022	091300	113467640	9600	9600	9600	9590	1651
720	20241022	091200	97619540	9600	9600	9610	9600	553
721	20241022	091100	92308640	9600	9630	9630	9600	899
722	20241022	091000	83678160	9630	9610	9630	9600	250
723	20241022	090900	81273640	9640	9600	9640	9600	328
724	20241022	090800	78124680	9600	9640	9640	9600	454
725	20241022	090700	73762280	9640	9670	9670	9600	1831
726	20241022	090600	56108890	9670	9660	9670	9660	234
727	20241022	090500	53846340	9690	9660	9690	9660	481
728	20241022	090400	49193020	9640	9660	9660	9640	435
729	20241022	090300	44991010	9660	9630	9670	9630	189
730	20241022	090200	43166100	9630	9610	9630	9560	1347
731	20241022	090100	30271130	9630	9550	9630	9540	161
732	20241022	090000	28734450	9540	9660	9660	9510	3001