KissMeData/100090/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	200900	1609194980	12970	12970	12970	12970	2878
3	20241024	200800	1609194980	12970	12970	12970	12970	0
4	20241024	200700	1609194980	12970	12970	12970	12970	0
5	20241024	200600	1609194980	12970	12970	12970	12970	0
6	20241024	200500	1609194980	12970	12970	12970	12970	0
7	20241024	200400	1609194980	12970	12970	12970	12970	0
8	20241024	200300	1609194980	12970	12970	12970	12970	0
9	20241024	200200	1609194980	12970	12970	12970	12970	0
10	20241024	200100	1609194980	12970	12970	12970	12970	0
11	20241024	200000	1609194980	12970	12970	12970	12970	0
12	20241024	195900	1609194980	12970	12970	12970	12970	0
13	20241024	195800	1609194980	12970	12970	12970	12970	0
14	20241024	195700	1609194980	12970	12970	12970	12970	0
15	20241024	195600	1609194980	12970	12970	12970	12970	0
16	20241024	195500	1609194980	12970	12970	12970	12970	0
17	20241024	195400	1609194980	12970	12970	12970	12970	0
18	20241024	195300	1609194980	12970	12970	12970	12970	0
19	20241024	195200	1609194980	12970	12970	12970	12970	0
20	20241024	195100	1609194980	12970	12970	12970	12970	0
21	20241024	195000	1609194980	12970	12970	12970	12970	0
22	20241024	194900	1609194980	12970	12970	12970	12970	0
23	20241024	194800	1609194980	12970	12970	12970	12970	0
24	20241024	194700	1609194980	12970	12970	12970	12970	0
25	20241024	194600	1609194980	12970	12970	12970	12970	0
26	20241024	194500	1609194980	12970	12970	12970	12970	0
27	20241024	194400	1609194980	12970	12970	12970	12970	0
28	20241024	194300	1609194980	12970	12970	12970	12970	0
29	20241024	194200	1609194980	12970	12970	12970	12970	0
30	20241024	194100	1609194980	12970	12970	12970	12970	0
31	20241024	194000	1609194980	12970	12970	12970	12970	0
32	20241024	193900	1609194980	12970	12970	12970	12970	2878
33	20241024	193800	1609194980	12970	12970	12970	12970	0
34	20241024	193700	1609194980	12970	12970	12970	12970	0
35	20241024	193600	1609194980	12970	12970	12970	12970	0
36	20241024	193500	1609194980	12970	12970	12970	12970	0
37	20241024	193400	1609194980	12970	12970	12970	12970	0
38	20241024	193300	1609194980	12970	12970	12970	12970	0
39	20241024	193200	1609194980	12970	12970	12970	12970	0
40	20241024	193100	1609194980	12970	12970	12970	12970	0
41	20241024	193000	1609194980	12970	12970	12970	12970	0
42	20241024	192900	1609194980	12970	12970	12970	12970	0
43	20241024	192800	1609194980	12970	12970	12970	12970	0
44	20241024	192700	1609194980	12970	12970	12970	12970	0
45	20241024	192600	1609194980	12970	12970	12970	12970	0
46	20241024	192500	1609194980	12970	12970	12970	12970	0
47	20241024	192400	1609194980	12970	12970	12970	12970	0
48	20241024	192300	1609194980	12970	12970	12970	12970	0
49	20241024	192200	1609194980	12970	12970	12970	12970	0
50	20241024	192100	1609194980	12970	12970	12970	12970	0
51	20241024	192000	1609194980	12970	12970	12970	12970	0
52	20241024	191900	1609194980	12970	12970	12970	12970	0
53	20241024	191800	1609194980	12970	12970	12970	12970	0
54	20241024	191700	1609194980	12970	12970	12970	12970	0
55	20241024	191600	1609194980	12970	12970	12970	12970	0
56	20241024	191500	1609194980	12970	12970	12970	12970	0
57	20241024	191400	1609194980	12970	12970	12970	12970	0
58	20241024	191300	1609194980	12970	12970	12970	12970	0
59	20241024	191200	1609194980	12970	12970	12970	12970	0
60	20241024	191100	1609194980	12970	12970	12970	12970	0
61	20241024	191000	1609194980	12970	12970	12970	12970	0
62	20241024	190900	1609194980	12970	12970	12970	12970	2878
63	20241024	190800	1609194980	12970	12970	12970	12970	0
64	20241024	190700	1609194980	12970	12970	12970	12970	0
65	20241024	190600	1609194980	12970	12970	12970	12970	0
66	20241024	190500	1609194980	12970	12970	12970	12970	0
67	20241024	190400	1609194980	12970	12970	12970	12970	0
68	20241024	190300	1609194980	12970	12970	12970	12970	0
69	20241024	190200	1609194980	12970	12970	12970	12970	0
70	20241024	190100	1609194980	12970	12970	12970	12970	0
71	20241024	190000	1609194980	12970	12970	12970	12970	0
72	20241024	185900	1609194980	12970	12970	12970	12970	0
73	20241024	185800	1609194980	12970	12970	12970	12970	0
74	20241024	185700	1609194980	12970	12970	12970	12970	0
75	20241024	185600	1609194980	12970	12970	12970	12970	0
76	20241024	185500	1609194980	12970	12970	12970	12970	0
77	20241024	185400	1609194980	12970	12970	12970	12970	0
78	20241024	185300	1609194980	12970	12970	12970	12970	0
79	20241024	185200	1609194980	12970	12970	12970	12970	0
80	20241024	185100	1609194980	12970	12970	12970	12970	0
81	20241024	185000	1609194980	12970	12970	12970	12970	0
82	20241024	184900	1609194980	12970	12970	12970	12970	0
83	20241024	184800	1609194980	12970	12970	12970	12970	0
84	20241024	184700	1609194980	12970	12970	12970	12970	0
85	20241024	184600	1609194980	12970	12970	12970	12970	0
86	20241024	184500	1609194980	12970	12970	12970	12970	0
87	20241024	184400	1609194980	12970	12970	12970	12970	0
88	20241024	184300	1609194980	12970	12970	12970	12970	0
89	20241024	184200	1609194980	12970	12970	12970	12970	0
90	20241024	184100	1609194980	12970	12970	12970	12970	0
91	20241024	184000	1609194980	12970	12970	12970	12970	0
92	20241024	183900	1609194980	12970	12970	12970	12970	2878
93	20241024	183800	1609194980	12970	12970	12970	12970	0
94	20241024	183700	1609194980	12970	12970	12970	12970	0
95	20241024	183600	1609194980	12970	12970	12970	12970	0
96	20241024	183500	1609194980	12970	12970	12970	12970	0
97	20241024	183400	1609194980	12970	12970	12970	12970	0
98	20241024	183300	1609194980	12970	12970	12970	12970	0
99	20241024	183200	1609194980	12970	12970	12970	12970	0
100	20241024	183100	1609194980	12970	12970	12970	12970	0
101	20241024	183000	1609194980	12970	12970	12970	12970	0
102	20241024	182900	1609194980	12970	12970	12970	12970	0
103	20241024	182800	1609194980	12970	12970	12970	12970	0
104	20241024	182700	1609194980	12970	12970	12970	12970	0
105	20241024	182600	1609194980	12970	12970	12970	12970	0
106	20241024	182500	1609194980	12970	12970	12970	12970	0
107	20241024	182400	1609194980	12970	12970	12970	12970	0
108	20241024	182300	1609194980	12970	12970	12970	12970	0
109	20241024	182200	1609194980	12970	12970	12970	12970	0
110	20241024	182100	1609194980	12970	12970	12970	12970	0
111	20241024	182000	1609194980	12970	12970	12970	12970	0
112	20241024	181900	1609194980	12970	12970	12970	12970	0
113	20241024	181800	1609194980	12970	12970	12970	12970	0
114	20241024	181700	1609194980	12970	12970	12970	12970	0
115	20241024	181600	1609194980	12970	12970	12970	12970	0
116	20241024	181500	1609194980	12970	12970	12970	12970	0
117	20241024	181400	1609194980	12970	12970	12970	12970	0
118	20241024	181300	1609194980	12970	12970	12970	12970	0
119	20241024	181200	1609194980	12970	12970	12970	12970	0
120	20241024	181100	1609194980	12970	12970	12970	12970	0
121	20241024	181000	1609194980	12970	12970	12970	12970	0
122	20241024	180900	1609194980	12970	12970	12970	12970	2878
123	20241024	180800	1609194980	12970	12970	12970	12970	0
124	20241024	180700	1609194980	12970	12970	12970	12970	0
125	20241024	180600	1609194980	12970	12970	12970	12970	0
126	20241024	180500	1609194980	12970	12970	12970	12970	0
127	20241024	180400	1609194980	12970	12970	12970	12970	0
128	20241024	180300	1609194980	12970	12970	12970	12970	0
129	20241024	180200	1609194980	12970	12970	12970	12970	0
130	20241024	180100	1609194980	12970	12970	12970	12970	0
131	20241024	180000	1609194980	12970	12970	12970	12970	0
132	20241024	175900	1609194980	12970	12970	12970	12970	0
133	20241024	175800	1609194980	12970	12970	12970	12970	0
134	20241024	175700	1609194980	12970	12970	12970	12970	0
135	20241024	175600	1609194980	12970	12970	12970	12970	0
136	20241024	175500	1609194980	12970	12970	12970	12970	0
137	20241024	175400	1609194980	12970	12970	12970	12970	0
138	20241024	175300	1609194980	12970	12970	12970	12970	0
139	20241024	175200	1609194980	12970	12970	12970	12970	0
140	20241024	175100	1609194980	12970	12970	12970	12970	0
141	20241024	175000	1609194980	12970	12970	12970	12970	0
142	20241024	174900	1609194980	12970	12970	12970	12970	0
143	20241024	174800	1609194980	12970	12970	12970	12970	0
144	20241024	174700	1609194980	12970	12970	12970	12970	0
145	20241024	174600	1609194980	12970	12970	12970	12970	0
146	20241024	174500	1609194980	12970	12970	12970	12970	0
147	20241024	174400	1609194980	12970	12970	12970	12970	0
148	20241024	174300	1609194980	12970	12970	12970	12970	0
149	20241024	174200	1609194980	12970	12970	12970	12970	0
150	20241024	174100	1609194980	12970	12970	12970	12970	0
151	20241024	174000	1609194980	12970	12970	12970	12970	0
152	20241024	173900	1609194980	12970	12970	12970	12970	2878
153	20241024	173800	1609194980	12970	12970	12970	12970	0
154	20241024	173700	1609194980	12970	12970	12970	12970	0
155	20241024	173600	1609194980	12970	12970	12970	12970	0
156	20241024	173500	1609194980	12970	12970	12970	12970	0
157	20241024	173400	1609194980	12970	12970	12970	12970	0
158	20241024	173300	1609194980	12970	12970	12970	12970	0
159	20241024	173200	1609194980	12970	12970	12970	12970	0
160	20241024	173100	1609194980	12970	12970	12970	12970	0
161	20241024	173000	1609194980	12970	12970	12970	12970	0
162	20241024	172900	1609194980	12970	12970	12970	12970	0
163	20241024	172800	1609194980	12970	12970	12970	12970	0
164	20241024	172700	1609194980	12970	12970	12970	12970	0
165	20241024	172600	1609194980	12970	12970	12970	12970	0
166	20241024	172500	1609194980	12970	12970	12970	12970	0
167	20241024	172400	1609194980	12970	12970	12970	12970	0
168	20241024	172300	1609194980	12970	12970	12970	12970	0
169	20241024	172200	1609194980	12970	12970	12970	12970	0
170	20241024	172100	1609194980	12970	12970	12970	12970	0
171	20241024	172000	1609194980	12970	12970	12970	12970	0
172	20241024	171900	1609194980	12970	12970	12970	12970	0
173	20241024	171800	1609194980	12970	12970	12970	12970	0
174	20241024	171700	1609194980	12970	12970	12970	12970	0
175	20241024	171600	1609194980	12970	12970	12970	12970	0
176	20241024	171500	1609194980	12970	12970	12970	12970	0
177	20241024	171400	1609194980	12970	12970	12970	12970	0
178	20241024	171300	1609194980	12970	12970	12970	12970	0
179	20241024	171200	1609194980	12970	12970	12970	12970	0
180	20241024	171100	1609194980	12970	12970	12970	12970	0
181	20241024	171000	1609194980	12970	12970	12970	12970	0
182	20241024	170900	1609194980	12970	12970	12970	12970	2878
183	20241024	170800	1609194980	12970	12970	12970	12970	0
184	20241024	170700	1609194980	12970	12970	12970	12970	0
185	20241024	170600	1609194980	12970	12970	12970	12970	0
186	20241024	170500	1609194980	12970	12970	12970	12970	0
187	20241024	170400	1609194980	12970	12970	12970	12970	0
188	20241024	170300	1609194980	12970	12970	12970	12970	0
189	20241024	170200	1609194980	12970	12970	12970	12970	0
190	20241024	170100	1609194980	12970	12970	12970	12970	0
191	20241024	170000	1609194980	12970	12970	12970	12970	0
192	20241024	165900	1609194980	12970	12970	12970	12970	0
193	20241024	165800	1609194980	12970	12970	12970	12970	0
194	20241024	165700	1609194980	12970	12970	12970	12970	0
195	20241024	165600	1609194980	12970	12970	12970	12970	0
196	20241024	165500	1609194980	12970	12970	12970	12970	0
197	20241024	165400	1609194980	12970	12970	12970	12970	0
198	20241024	165300	1609194980	12970	12970	12970	12970	0
199	20241024	165200	1609194980	12970	12970	12970	12970	0
200	20241024	165100	1609194980	12970	12970	12970	12970	0
201	20241024	165000	1609194980	12970	12970	12970	12970	0
202	20241024	164900	1609194980	12970	12970	12970	12970	0
203	20241024	164800	1609194980	12970	12970	12970	12970	0
204	20241024	164700	1609194980	12970	12970	12970	12970	0
205	20241024	164600	1609194980	12970	12970	12970	12970	0
206	20241024	164500	1609194980	12970	12970	12970	12970	0
207	20241024	164400	1609194980	12970	12970	12970	12970	0
208	20241024	164300	1609194980	12970	12970	12970	12970	0
209	20241024	164200	1609194980	12970	12970	12970	12970	0
210	20241024	164100	1609194980	12970	12970	12970	12970	0
211	20241024	164000	1609194980	12970	12970	12970	12970	0
212	20241024	163900	1609194980	12970	12970	12970	12970	2878
213	20241024	163800	1609194980	12970	12970	12970	12970	0
214	20241024	163700	1609194980	12970	12970	12970	12970	0
215	20241024	163600	1609194980	12970	12970	12970	12970	0
216	20241024	163500	1609194980	12970	12970	12970	12970	0
217	20241024	163400	1609194980	12970	12970	12970	12970	0
218	20241024	163300	1609194980	12970	12970	12970	12970	0
219	20241024	163200	1609194980	12970	12970	12970	12970	0
220	20241024	163100	1609194980	12970	12970	12970	12970	0
221	20241024	163000	1609194980	12970	12970	12970	12970	0
222	20241024	162900	1609194980	12970	12970	12970	12970	0
223	20241024	162800	1609194980	12970	12970	12970	12970	0
224	20241024	162700	1609194980	12970	12970	12970	12970	0
225	20241024	162600	1609194980	12970	12970	12970	12970	0
226	20241024	162500	1609194980	12970	12970	12970	12970	0
227	20241024	162400	1609194980	12970	12970	12970	12970	0
228	20241024	162300	1609194980	12970	12970	12970	12970	0
229	20241024	162200	1609194980	12970	12970	12970	12970	0
230	20241024	162100	1609194980	12970	12970	12970	12970	0
231	20241024	162000	1609194980	12970	12970	12970	12970	0
232	20241024	161900	1609194980	12970	12970	12970	12970	0
233	20241024	161800	1609194980	12970	12970	12970	12970	0
234	20241024	161700	1609194980	12970	12970	12970	12970	0
235	20241024	161600	1609194980	12970	12970	12970	12970	0
236	20241024	161500	1609194980	12970	12970	12970	12970	0
237	20241024	161400	1609194980	12970	12970	12970	12970	0
238	20241024	161300	1609194980	12970	12970	12970	12970	0
239	20241024	161200	1609194980	12970	12970	12970	12970	0
240	20241024	161100	1609194980	12970	12970	12970	12970	0
241	20241024	161000	1609194980	12970	12970	12970	12970	0
242	20241024	160900	1609194980	12970	12970	12970	12970	2878
243	20241024	160800	1609194980	12970	12970	12970	12970	0
244	20241024	160700	1609194980	12970	12970	12970	12970	0
245	20241024	160600	1609194980	12970	12970	12970	12970	0
246	20241024	160500	1609194980	12970	12970	12970	12970	0
247	20241024	160400	1609194980	12970	12970	12970	12970	0
248	20241024	160300	1609194980	12970	12970	12970	12970	0
249	20241024	160200	1609194980	12970	12970	12970	12970	0
250	20241024	160100	1609194980	12970	12970	12970	12970	0
251	20241024	160000	1609194980	12970	12970	12970	12970	0
252	20241024	155900	1609194980	12970	12970	12970	12970	0
253	20241024	155800	1609194980	12970	12970	12970	12970	0
254	20241024	155700	1609194980	12970	12970	12970	12970	0
255	20241024	155600	1609194980	12970	12970	12970	12970	0
256	20241024	155500	1609194980	12970	12970	12970	12970	0
257	20241024	155400	1609194980	12970	12970	12970	12970	0
258	20241024	155300	1609194980	12970	12970	12970	12970	0
259	20241024	155200	1609194980	12970	12970	12970	12970	0
260	20241024	155100	1609194980	12970	12970	12970	12970	0
261	20241024	155000	1609194980	12970	12970	12970	12970	0
262	20241024	154900	1609194980	12970	12970	12970	12970	0
263	20241024	154800	1609194980	12970	12970	12970	12970	0
264	20241024	154700	1609194980	12970	12970	12970	12970	0
265	20241024	154600	1609194980	12970	12970	12970	12970	0
266	20241024	154500	1609194980	12970	12970	12970	12970	0
267	20241024	154400	1609194980	12970	12970	12970	12970	0
268	20241024	154300	1609194980	12970	12970	12970	12970	0
269	20241024	154200	1609194980	12970	12970	12970	12970	0
270	20241024	154100	1609194980	12970	12970	12970	12970	0
271	20241024	154000	1609194980	12970	12970	12970	12970	0
272	20241024	153900	1609194980	12970	12970	12970	12970	2878
273	20241024	153800	1609194980	12970	12970	12970	12970	0
274	20241024	153700	1609194980	12970	12970	12970	12970	0
275	20241024	153600	1609194980	12970	12970	12970	12970	0
276	20241024	153500	1609194980	12970	12970	12970	12970	0
277	20241024	153400	1609194980	12970	12970	12970	12970	0
278	20241024	153300	1609194980	12970	12970	12970	12970	0
279	20241024	153200	1609194980	12970	12970	12970	12970	0
280	20241024	153100	1609194980	12970	12970	12970	12970	0
281	20241024	153000	1609194980	12970	12970	12970	12970	2878
282	20241024	152900	1571867320	13010	13010	13010	13010	0
283	20241024	152800	1571867320	13010	13010	13010	13010	0
284	20241024	152700	1571867320	13010	13010	13010	13010	0
285	20241024	152600	1571867320	13010	13010	13010	13010	0
286	20241024	152500	1571867320	13010	13010	13010	13010	0
287	20241024	152400	1571867320	13010	13010	13010	13010	0
288	20241024	152300	1571867320	13010	13010	13010	13010	0
289	20241024	152200	1571867320	13010	13010	13010	13010	0
290	20241024	152100	1571867320	13010	13010	13010	13010	0
291	20241024	152000	1571867320	13010	13010	13010	13010	0
292	20241024	151900	1571867320	13010	12990	13010	12990	2436
293	20241024	151800	1540202600	12980	12980	12980	12980	75
294	20241024	151700	1539229100	12980	12980	12990	12980	118
295	20241024	151600	1537697190	12990	12980	12990	12980	282
296	20241024	151500	1534036300	12980	12970	12980	12970	160
297	20241024	151400	1531959600	12970	12970	12970	12970	1
298	20241024	151300	1531946630	12970	12970	12970	12970	0
299	20241024	151200	1531946630	12970	12960	12970	12960	53
300	20241024	151100	1531259240	12960	12960	12960	12960	30
301	20241024	151000	1530870440	12960	12960	12960	12960	50
302	20241024	150900	1530222440	12960	12970	12970	12960	21
303	20241024	150800	1529950080	12980	12980	12980	12950	71
304	20241024	150700	1529029670	12940	12940	12940	12940	0
305	20241024	150600	1529029670	12940	12940	12940	12940	1
306	20241024	150500	1529016730	12980	12970	12980	12970	6
307	20241024	150400	1528938900	12980	12930	12980	12930	15
308	20241024	150300	1528744900	12980	12980	12980	12980	51
309	20241024	150200	1528082920	12930	12930	12930	12930	1
310	20241024	150100	1528069990	12980	12980	12980	12980	5
311	20241024	150000	1528005090	12930	12930	12930	12930	58
312	20241024	145900	1527255150	12930	12930	12930	12930	0
313	20241024	145800	1527255150	12930	12930	12930	12930	45
314	20241024	145700	1526673300	12930	12960	12960	12920	347
315	20241024	145600	1522184380	12970	12970	12970	12970	341
316	20241024	145500	1517761610	12970	12970	12970	12970	34
317	20241024	145400	1517320630	12970	12970	12980	12970	315
318	20241024	145300	1513232950	12970	12970	12970	12970	54
319	20241024	145200	1512532570	12970	12970	12970	12950	347
320	20241024	145100	1508036380	12950	12950	12950	12950	26
321	20241024	145000	1507699680	12970	12950	12970	12950	68
322	20241024	144900	1506818540	12930	12930	12930	12930	36
323	20241024	144800	1506353060	12970	12930	12970	12930	56
324	20241024	144700	1505628940	12930	12930	12930	12930	80
325	20241024	144600	1504594540	12930	12940	12940	12930	57
326	20241024	144500	1503857440	12920	12940	12940	12920	127
327	20241024	144400	1502214860	12940	12940	12940	12940	26
328	20241024	144300	1501878420	12920	12920	12960	12920	108
329	20241024	144200	1500481270	12920	12920	12920	12920	0
330	20241024	144100	1500481270	12920	12920	12920	12920	26
331	20241024	144000	1500145350	12920	12920	12980	12920	343
332	20241024	143900	1495709140	12920	12940	12940	12920	2922
333	20241024	143800	1457932130	12940	12940	12940	12940	1
334	20241024	143700	1457919190	12940	12950	12950	12940	40
335	20241024	143600	1457401570	12950	12950	12950	12950	98
336	20241024	143500	1456132470	12950	12950	12950	12950	164
337	20241024	143400	1454008670	12950	12950	12950	12950	56
338	20241024	143300	1453283470	12950	12940	12950	12940	1477
339	20241024	143200	1434157430	12940	12940	12940	12940	1943
340	20241024	143100	1409015010	12940	12940	12940	12940	27
341	20241024	143000	1408665630	12950	12950	12950	12940	1507
342	20241024	142900	1389149990	12950	12960	12960	12950	26
343	20241024	142800	1388813280	12960	12960	12960	12960	20
344	20241024	142700	1388554080	12950	12960	12960	12950	58
345	20241024	142600	1387802960	12960	12950	12960	12950	182
346	20241024	142500	1385444490	12960	12950	12960	12950	35
347	20241024	142400	1384991190	12960	12950	12960	12950	105
348	20241024	142300	1383630660	12960	12970	12970	12960	1939
349	20241024	142200	1358496210	12970	12970	12970	12970	30
350	20241024	142100	1358107110	12970	12970	12970	12970	92
351	20241024	142000	1356913870	12970	12970	12970	12970	55
352	20241024	141900	1356200520	12970	12970	12970	12970	28
353	20241024	141800	1355837360	12980	12970	12980	12970	67
354	20241024	141700	1354968000	12960	12960	12960	12960	29
355	20241024	141600	1354592160	12970	12960	12970	12960	482
356	20241024	141500	1348340740	12960	12960	12960	12960	26
357	20241024	141400	1348003780	12960	12960	12960	12960	66
358	20241024	141300	1347148420	12960	12970	12970	12960	35
359	20241024	141200	1346694760	12960	12960	12960	12960	176
360	20241024	141100	1344413800	12960	12960	12970	12960	194
361	20241024	141000	1341898010	12960	12960	12960	12960	176
362	20241024	140900	1339617050	12960	12960	12960	12960	56
363	20241024	140800	1338891290	12970	12970	12970	12970	78
364	20241024	140700	1337879630	12960	12960	12960	12960	125
365	20241024	140600	1336259630	12960	12960	12960	12960	33
366	20241024	140500	1335831950	12970	12960	12970	12960	26
367	20241024	140400	1335494980	12970	12970	12970	12960	1399
368	20241024	140300	1317350240	12970	12970	12970	12970	27
369	20241024	140200	1317000050	12970	12970	12970	12970	54
370	20241024	140100	1316299670	12970	12970	12970	12970	305
371	20241024	140000	1312343820	12960	12970	12970	12960	97
372	20241024	135900	1311086680	12970	12970	12970	12970	10
373	20241024	135800	1310956980	12970	12960	12970	12960	30
374	20241024	135700	1310568130	12970	12970	12980	12970	36
375	20241024	135600	1310101160	12980	12970	12980	12970	23
376	20241024	135500	1309802840	12970	12960	12970	12960	132
377	20241024	135400	1308091340	12960	12970	12970	12960	31
378	20241024	135300	1307689290	12960	12960	12960	12960	57
379	20241024	135200	1306950570	12960	12960	12960	12960	25
380	20241024	135100	1306626570	12960	12960	12960	12960	0
381	20241024	135000	1306626570	12960	12960	12960	12960	25
382	20241024	134900	1306302570	12970	12970	12970	12970	5
383	20241024	134800	1306237720	12960	12960	12960	12960	61
384	20241024	134700	1305447160	12970	12960	12970	12960	1419
385	20241024	134600	1287042870	12950	12960	12960	12950	280
386	20241024	134500	1283414320	12960	12960	12960	12960	32
387	20241024	134400	1282999600	12960	12960	12960	12960	29
388	20241024	134300	1282623760	12960	12960	12960	12960	25
389	20241024	134200	1282299760	12960	12960	12960	12960	54
390	20241024	134100	1281599920	12950	12950	12960	12950	77
391	20241024	134000	1280602570	12950	12950	12950	12950	25
392	20241024	133900	1280278820	12960	12960	12970	12950	441
393	20241024	133800	1274565670	12960	12960	12960	12960	11
394	20241024	133700	1274423110	12970	12960	12970	12960	109
395	20241024	133600	1273009680	12970	12960	12970	12950	120
396	20241024	133500	1271454110	12960	12950	12960	12950	27
397	20241024	133400	1271104450	12950	12950	12950	12950	29
398	20241024	133300	1270728900	12950	12950	12950	12950	166
399	20241024	133200	1268579200	12950	12960	12960	12950	84
400	20241024	133100	1267491340	12960	12950	12960	12950	27
401	20241024	133000	1267141680	12960	12960	12960	12960	28
402	20241024	132900	1266778800	12960	12960	12960	12960	26
403	20241024	132800	1266441840	12960	12960	12960	12960	26
404	20241024	132700	1266104880	12960	12960	12960	12960	29
405	20241024	132600	1265729040	12960	12960	12960	12960	326
406	20241024	132500	1261504080	12960	12970	12970	12960	3000
407	20241024	132400	1222617380	12970	12970	12970	12970	26
408	20241024	132300	1222280160	12970	12970	12970	12970	57
409	20241024	132200	1221540870	12970	12970	12970	12970	0
410	20241024	132100	1221540870	12970	12980	12980	12970	66
411	20241024	132000	1220684750	12980	12980	12980	12980	0
412	20241024	131900	1220684750	12980	12980	12980	12980	319
413	20241024	131800	1216544130	12980	12980	12980	12980	56
414	20241024	131700	1215817250	12990	12990	12990	12990	0
415	20241024	131600	1215817250	12990	12980	12990	12970	71
416	20241024	131500	1214895630	12980	12990	12990	12980	343
417	20241024	131400	1210442380	12990	12990	12990	12980	59
418	20241024	131300	1209676240	12990	12990	12990	12990	198
419	20241024	131200	1207104220	12980	12980	12980	12980	44
420	20241024	131100	1206533100	12980	12970	12990	12970	38
421	20241024	131000	1206040120	12990	12970	12990	12970	59
422	20241024	130900	1205273850	12970	12970	12970	12970	54
423	20241024	130800	1204573470	12980	12980	12980	12980	4
424	20241024	130700	1204521550	12970	12970	12980	12970	280
425	20241024	130600	1200887850	12970	12970	12970	12970	25
426	20241024	130500	1200563600	12970	12970	12970	12970	100
427	20241024	130400	1199266600	12970	12980	12980	12970	526
428	20241024	130300	1192439780	12970	12970	12970	12970	0
429	20241024	130200	1192439780	12970	12970	12970	12970	27
430	20241024	130100	1192089590	12960	12980	12980	12960	568
431	20241024	130000	1184727490	12980	12960	12980	12960	926
432	20241024	125900	1172725730	12960	12960	12960	12960	527
433	20241024	125800	1165895810	12970	12960	12970	12960	34
434	20241024	125700	1165455120	12960	12970	12970	12960	37
435	20241024	125600	1164975490	12960	12960	12960	12960	201
436	20241024	125500	1162370530	12960	12970	12970	12960	116
437	20241024	125400	1160867060	12960	12960	12960	12960	26
438	20241024	125300	1160530100	12970	12970	12970	12970	1
439	20241024	125200	1160517130	12990	12970	12990	12970	99
440	20241024	125100	1159231710	12970	12960	12970	12960	270
441	20241024	125000	1155732310	12980	12960	12980	12960	27
442	20241024	124900	1155382370	12960	12960	12960	12960	25
443	20241024	124800	1155058370	12970	12970	12970	12970	31
444	20241024	124700	1154656300	12970	12980	12980	12970	151
445	20241024	124600	1152697700	12970	12970	12970	12970	122
446	20241024	124500	1151115360	12970	12980	12980	12970	60
447	20241024	124400	1150336810	12980	12960	12980	12960	221
448	20241024	124300	1147470610	12970	12970	12970	12970	10
449	20241024	124200	1147340910	12970	12960	12970	12960	45
450	20241024	124100	1146757510	12960	12960	12960	12960	29
451	20241024	124000	1146381670	12970	12960	12970	12960	38
452	20241024	123900	1145889080	12960	12970	12970	12960	246
453	20241024	123800	1142700510	12970	12980	12980	12970	18
454	20241024	123700	1142467040	12970	12970	12970	12970	71
455	20241024	123600	1141546170	12980	12970	12980	12970	50
456	20241024	123500	1140897570	12970	12960	12970	12960	475
457	20241024	123400	1134737370	12960	12960	12960	12960	3
458	20241024	123300	1134698490	12960	12960	12960	12960	26
459	20241024	123200	1134361530	12960	12960	12960	12960	56
460	20241024	123100	1133635770	12970	12970	12970	12970	10
461	20241024	123000	1133506070	12960	12960	12960	12960	55
462	20241024	122900	1132793270	12970	12970	12970	12970	21
463	20241024	122800	1132520900	12970	12960	12980	12960	57
464	20241024	122700	1131781890	12960	12970	12970	12960	111
465	20241024	122600	1130343080	12970	12960	12970	12960	30
466	20241024	122500	1129953990	12960	12960	12960	12960	27
467	20241024	122400	1129604070	12970	12970	12970	12970	29
468	20241024	122300	1129227940	12960	12960	12960	12960	38
469	20241024	122200	1128735460	12980	12970	12980	12970	2
470	20241024	122100	1128709510	12960	12960	12960	12960	93
471	20241024	122000	1127504230	12960	12960	12960	12960	27
472	20241024	121900	1127154310	12970	12970	12970	12970	2
473	20241024	121800	1127128370	12970	12980	12980	12960	64
474	20241024	121700	1126298410	12970	12970	12970	12970	73
475	20241024	121600	1125351600	12960	12970	12980	12960	165
476	20241024	121500	1123211780	12970	12970	12970	12970	114
477	20241024	121400	1121733200	12980	12980	12980	12980	72
478	20241024	121300	1120798640	12980	12970	12980	12970	55
479	20241024	121200	1120085010	12980	12970	12980	12970	54
480	20241024	121100	1119384620	12970	12970	12970	12970	25
481	20241024	121000	1119060370	12970	12970	12970	12970	27
482	20241024	120900	1118710180	12980	12980	12980	12980	4
483	20241024	120800	1118658260	12980	12970	12980	12970	30
484	20241024	120700	1118269110	12970	12970	12970	12970	29
485	20241024	120600	1117892980	12970	12970	12970	12970	26
486	20241024	120500	1117555760	12970	12970	12970	12970	99
487	20241024	120400	1116271730	12970	12970	12970	12970	26
488	20241024	120300	1115934510	12970	12980	12980	12970	64
489	20241024	120200	1115104050	12990	12990	12990	12990	1
490	20241024	120100	1115091060	13000	12990	13000	12980	30
491	20241024	120000	1114701600	12980	12980	12980	12980	29
492	20241024	115900	1114325180	12980	12990	12990	12980	34
493	20241024	115800	1113883780	12990	12990	12990	12990	179
494	20241024	115700	1111558570	12990	12990	12990	12990	75
495	20241024	115600	1110584320	12990	13000	13000	12990	27
496	20241024	115500	1110233580	12990	12980	12990	12980	85
497	20241024	115400	1109129440	12980	12990	12990	12980	76
498	20241024	115300	1108142460	12990	12990	12990	12980	690
499	20241024	115200	1099179620	12980	12980	12980	12980	190
500	20241024	115100	1096713420	12970	12970	12970	12970	25
501	20241024	115000	1096389170	12980	12980	12980	12980	25
502	20241024	114900	1096064670	12960	12960	12980	12960	805
503	20241024	114800	1085629060	12960	12980	12980	12960	79
504	20241024	114700	1084605200	12960	12960	12960	12960	75
505	20241024	114600	1083633200	12960	12960	12960	12960	351
506	20241024	114500	1079084240	12980	12970	12980	12960	389
507	20241024	114400	1074035550	12960	12960	12960	12960	59
508	20241024	114300	1073270910	12970	12970	12970	12970	10
509	20241024	114200	1073141210	12960	12960	12960	12960	159
510	20241024	114100	1071080570	12960	12960	12960	12960	25
511	20241024	114000	1070756570	12960	12960	12960	12960	0
512	20241024	113900	1070756570	12960	12970	12970	12960	64
513	20241024	113800	1069927050	12970	12970	12970	12970	9
514	20241024	113700	1069810320	12960	12970	12970	12960	166
515	20241024	113600	1067657960	12970	12970	12970	12970	135
516	20241024	113500	1065907010	12970	12970	12970	12970	287
517	20241024	113400	1062184620	12980	12970	12980	12970	47
518	20241024	113300	1061574980	12970	12970	12970	12970	172
519	20241024	113200	1059344140	12970	12980	12980	12970	38
520	20241024	113100	1058851190	12980	12980	12980	12980	23
521	20241024	113000	1058552650	12980	12990	12990	12980	255
522	20241024	112900	1055242740	12990	12990	12990	12980	131
523	20241024	112800	1053541960	12990	12990	12990	12990	261
524	20241024	112700	1050151570	12990	12990	12990	12990	67
525	20241024	112600	1049281240	12990	12990	12990	12990	1
526	20241024	112500	1049268250	12980	12980	12980	12980	25
527	20241024	112400	1048943750	13000	13000	13010	13000	261
528	20241024	112300	1045550740	13000	13000	13010	13000	430
529	20241024	112200	1039957740	13000	12980	13010	12980	3610
530	20241024	112100	993036220	12970	12970	12970	12970	57
531	20241024	112000	992296930	12970	12970	12970	12970	42
532	20241024	111900	991752190	12970	12960	12970	12960	56
533	20241024	111800	991026130	12970	12970	12970	12970	86
534	20241024	111700	989910710	12970	12970	12970	12970	32
535	20241024	111600	989495670	12970	12970	12980	12970	159
536	20241024	111500	987433430	12970	12970	12970	12970	26
537	20241024	111400	987096210	12980	12980	12980	12980	100
538	20241024	111300	985798210	12960	12950	12990	12950	659
539	20241024	111200	977249890	12940	12940	12940	12940	32
540	20241024	111100	976835810	12970	12960	12970	12960	98
541	20241024	111000	975564760	12970	12950	12970	12940	192
542	20241024	110900	973078560	12950	12960	12960	12950	55
543	20241024	110800	972366060	12960	12960	12960	12960	1
544	20241024	110700	972353100	12960	12950	12960	12950	84
545	20241024	110600	971265010	12950	12950	12950	12950	11
546	20241024	110500	971122560	12950	12950	12950	12950	43
547	20241024	110400	970565710	12950	12950	12950	12950	0
548	20241024	110300	970565710	12950	12950	12960	12950	58
549	20241024	110200	969814590	12960	12940	12960	12940	32
550	20241024	110100	969400430	12950	12930	12950	12930	1038
551	20241024	110000	955960310	12920	12920	12920	12920	122
552	20241024	105900	954384070	12930	12920	12930	12920	43
553	20241024	105800	953828490	12910	12920	12920	12910	81
554	20241024	105700	952782770	12920	12920	12920	12920	0
555	20241024	105600	952782770	12920	12910	12920	12910	60
556	20241024	105500	952007860	12920	12910	12920	12910	81
557	20241024	105400	950961650	12920	12920	12920	12920	1
558	20241024	105300	950948730	12920	12900	12930	12900	81
559	20241024	105200	949902010	12900	12900	12900	12900	29
560	20241024	105100	949527910	12900	12890	12900	12880	64
561	20241024	105000	948703480	12890	12880	12890	12880	46
562	20241024	104900	948110800	12880	12880	12880	12880	29
563	20241024	104800	947737280	12870	12880	12880	12870	39
564	20241024	104700	947235220	12870	12880	12880	12870	7
565	20241024	104600	947145070	12870	12880	12880	12870	67
566	20241024	104500	946282670	12870	12880	12890	12870	1034
567	20241024	104400	932973100	12890	12890	12890	12890	41
568	20241024	104300	932444610	12890	12880	12890	12880	155
569	20241024	104200	930447570	12890	12890	12890	12880	39
570	20241024	104100	929945150	12880	12880	12880	12880	26
571	20241024	104000	929610270	12890	12890	12890	12880	621
572	20241024	103900	921611670	12890	12900	12900	12890	635
573	20241024	103800	913426360	12900	12890	12900	12890	122
574	20241024	103700	911852820	12890	12910	12910	12890	7581
575	20241024	103600	814055960	12910	12900	12910	12900	993
576	20241024	103500	801246180	12900	12900	12900	12900	30
577	20241024	103400	800859180	12900	12900	12900	12900	25
578	20241024	103300	800536680	12900	12900	12900	12900	27
579	20241024	103200	800188380	12900	12900	12900	12900	3334
580	20241024	103100	757179780	12900	12910	12920	12900	3054
581	20241024	103000	717759800	12910	12920	12920	12910	362
582	20241024	102900	713083540	12930	12930	12930	12920	69
583	20241024	102800	712191650	12930	12920	12930	12920	652
584	20241024	102700	703762290	12910	12910	12910	12910	1291
585	20241024	102600	687095480	12910	12910	12910	12910	29
586	20241024	102500	686721090	12920	12920	12920	12920	0
587	20241024	102400	686721090	12920	12930	12930	12920	1117
588	20241024	102300	672286470	12930	12940	12940	12930	39
589	20241024	102200	671782100	12940	12940	12940	12940	2
590	20241024	102100	671756220	12930	12930	12930	12930	30
591	20241024	102000	671368320	12930	12930	12930	12930	0
592	20241024	101900	671368320	12930	12930	12930	12930	604
593	20241024	101800	663558600	12930	12930	12930	12930	0
594	20241024	101700	663558600	12930	12930	12930	12930	37
595	20241024	101600	663080190	12930	12930	12930	12930	10
596	20241024	101500	662950890	12930	12930	12930	12920	203
597	20241024	101400	660328110	12930	12930	12930	12930	26
598	20241024	101300	659991930	12930	12930	12930	12930	0
599	20241024	101200	659991930	12930	12930	12930	12930	0
600	20241024	101100	659991930	12930	12930	12930	12930	3
601	20241024	101000	659953140	12920	12930	12930	12920	48
602	20241024	100900	659332800	12930	12930	12930	12930	500
603	20241024	100800	652867800	12930	12920	12930	12920	585
604	20241024	100700	645308750	12930	12930	12930	12930	936
605	20241024	100600	633206270	12930	12930	12930	12930	2
606	20241024	100500	633180410	12940	12940	12940	12930	46
607	20241024	100400	632585470	12930	12930	12930	12930	54
608	20241024	100300	631887250	12930	12940	12940	12930	21
609	20241024	100200	631615710	12920	12920	12920	12920	80
610	20241024	100100	630582110	12910	12930	12930	12910	283
611	20241024	100000	626925310	12950	12930	12950	12920	466
612	20241024	095900	620900800	12930	12930	12930	12930	0
613	20241024	095800	620900800	12930	12930	12930	12930	29
614	20241024	095700	620525830	12940	12940	12940	12940	260
615	20241024	095600	617161430	12920	12920	12920	12920	162
616	20241024	095500	615068390	12930	12910	12930	12910	783
617	20241024	095400	604948090	12910	12920	12920	12910	517
618	20241024	095300	598273520	12920	12930	12930	12920	12
619	20241024	095200	598118470	12900	12900	12900	12900	1144
620	20241024	095100	583360870	12900	12900	12900	12900	31
621	20241024	095000	582960970	12900	12900	12950	12900	639
622	20241024	094900	574705230	12900	12910	12910	12900	156
623	20241024	094800	572691780	12910	12910	12910	12900	55
624	20241024	094700	571982230	12900	12900	12910	12900	1539
625	20241024	094600	552129030	12910	12900	12910	12900	546
626	20241024	094500	545080620	12900	12970	12970	12900	498
627	20241024	094400	538650770	12920	12930	12980	12920	1635
628	20241024	094300	517462860	12930	12930	12930	12930	20
629	20241024	094200	517204260	12910	12910	12920	12910	419
630	20241024	094100	511792450	12910	12880	12910	12880	2819
631	20241024	094000	475440660	12870	12870	12880	12860	766
632	20241024	093900	465583620	12880	12880	12880	12880	84
633	20241024	093800	464501700	12870	12860	12890	12850	1307
634	20241024	093700	447686320	12860	12890	12900	12860	1677
635	20241024	093600	426084980	12890	12900	12900	12890	844
636	20241024	093500	415201400	12900	12920	12920	12900	649
637	20241024	093400	406820990	12920	12960	12960	12900	6766
638	20241024	093300	319407910	12990	12960	12990	12960	31
639	20241024	093200	319006120	12960	13060	13060	12960	594
640	20241024	093100	311307660	12960	13000	13000	12960	915
641	20241024	093000	299434690	13080	13020	13080	13010	324
642	20241024	092900	295219370	13010	13010	13010	13010	9
643	20241024	092800	295102280	13010	13080	13080	13010	307
644	20241024	092700	291108070	13010	13080	13080	13010	3
645	20241024	092600	291068900	13000	13000	13090	12980	520
646	20241024	092500	284316300	13000	13000	13000	13000	394
647	20241024	092400	279194300	13000	12990	13000	12990	129
648	20241024	092300	277517590	13090	13100	13100	13090	3
649	20241024	092200	277478310	13090	12990	13090	12990	76
650	20241024	092100	276490970	12990	12990	12990	12990	33
651	20241024	092000	276062300	12980	12970	12980	12970	201
652	20241024	091900	273455320	13120	12930	13120	12910	1356
653	20241024	091800	255851770	12920	13000	13000	12920	4571
654	20241024	091700	196551750	13000	13000	13040	12990	1796
655	20241024	091600	173203770	13000	13020	13020	13000	1191
656	20241024	091500	157717920	13010	13010	13010	13010	1616
657	20241024	091400	136693760	13000	13010	13010	13000	981
658	20241024	091300	123939730	13010	13030	13030	13010	1057
659	20241024	091200	110187730	13040	13040	13040	13030	3068
660	20241024	091100	70210270	13040	13040	13040	13040	35
661	20241024	091000	69753870	13040	13060	13060	13040	433
662	20241024	090900	64104950	13060	13060	13060	13040	2005
663	20241024	090800	37945220	13060	13060	13060	13060	72
664	20241024	090700	37004900	13050	13050	13050	13050	0
665	20241024	090600	37004900	13050	13070	13070	13050	416
666	20241024	090500	31574760	13120	13120	13120	13060	39
667	20241024	090400	31064860	13100	13080	13100	13060	53
668	20241024	090300	30371660	13090	13130	13130	13090	288
669	20241024	090200	26598550	13150	13150	13150	13150	1
670	20241024	090100	26585400	13100	13130	13130	13100	256
671	20241024	090000	23231440	13150	13220	13220	13140	1677