KissMeData/255440/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	205800	1810464460	9990	9990	9990	9990	795
3	20241023	205700	1810464460	9990	9990	9990	9990	0
4	20241023	205600	1810464460	9990	9990	9990	9990	0
5	20241023	205500	1810464460	9990	9990	9990	9990	0
6	20241023	205400	1810464460	9990	9990	9990	9990	0
7	20241023	205300	1810464460	9990	9990	9990	9990	0
8	20241023	205200	1810464460	9990	9990	9990	9990	0
9	20241023	205100	1810464460	9990	9990	9990	9990	0
10	20241023	205000	1810464460	9990	9990	9990	9990	0
11	20241023	204900	1810464460	9990	9990	9990	9990	0
12	20241023	204800	1810464460	9990	9990	9990	9990	0
13	20241023	204700	1810464460	9990	9990	9990	9990	0
14	20241023	204600	1810464460	9990	9990	9990	9990	0
15	20241023	204500	1810464460	9990	9990	9990	9990	0
16	20241023	204400	1810464460	9990	9990	9990	9990	0
17	20241023	204300	1810464460	9990	9990	9990	9990	0
18	20241023	204200	1810464460	9990	9990	9990	9990	0
19	20241023	204100	1810464460	9990	9990	9990	9990	0
20	20241023	204000	1810464460	9990	9990	9990	9990	0
21	20241023	203900	1810464460	9990	9990	9990	9990	0
22	20241023	203800	1810464460	9990	9990	9990	9990	0
23	20241023	203700	1810464460	9990	9990	9990	9990	0
24	20241023	203600	1810464460	9990	9990	9990	9990	0
25	20241023	203500	1810464460	9990	9990	9990	9990	0
26	20241023	203400	1810464460	9990	9990	9990	9990	0
27	20241023	203300	1810464460	9990	9990	9990	9990	0
28	20241023	203200	1810464460	9990	9990	9990	9990	0
29	20241023	203100	1810464460	9990	9990	9990	9990	0
30	20241023	203000	1810464460	9990	9990	9990	9990	0
31	20241023	202900	1810464460	9990	9990	9990	9990	0
32	20241023	202800	1810464460	9990	9990	9990	9990	795
33	20241023	202700	1810464460	9990	9990	9990	9990	0
34	20241023	202600	1810464460	9990	9990	9990	9990	0
35	20241023	202500	1810464460	9990	9990	9990	9990	0
36	20241023	202400	1810464460	9990	9990	9990	9990	0
37	20241023	202300	1810464460	9990	9990	9990	9990	0
38	20241023	202200	1810464460	9990	9990	9990	9990	0
39	20241023	202100	1810464460	9990	9990	9990	9990	0
40	20241023	202000	1810464460	9990	9990	9990	9990	0
41	20241023	201900	1810464460	9990	9990	9990	9990	0
42	20241023	201800	1810464460	9990	9990	9990	9990	0
43	20241023	201700	1810464460	9990	9990	9990	9990	0
44	20241023	201600	1810464460	9990	9990	9990	9990	0
45	20241023	201500	1810464460	9990	9990	9990	9990	0
46	20241023	201400	1810464460	9990	9990	9990	9990	0
47	20241023	201300	1810464460	9990	9990	9990	9990	0
48	20241023	201200	1810464460	9990	9990	9990	9990	0
49	20241023	201100	1810464460	9990	9990	9990	9990	0
50	20241023	201000	1810464460	9990	9990	9990	9990	0
51	20241023	200900	1810464460	9990	9990	9990	9990	0
52	20241023	200800	1810464460	9990	9990	9990	9990	0
53	20241023	200700	1810464460	9990	9990	9990	9990	0
54	20241023	200600	1810464460	9990	9990	9990	9990	0
55	20241023	200500	1810464460	9990	9990	9990	9990	0
56	20241023	200400	1810464460	9990	9990	9990	9990	0
57	20241023	200300	1810464460	9990	9990	9990	9990	0
58	20241023	200200	1810464460	9990	9990	9990	9990	0
59	20241023	200100	1810464460	9990	9990	9990	9990	0
60	20241023	200000	1810464460	9990	9990	9990	9990	0
61	20241023	195900	1810464460	9990	9990	9990	9990	0
62	20241023	195800	1810464460	9990	9990	9990	9990	795
63	20241023	195700	1810464460	9990	9990	9990	9990	0
64	20241023	195600	1810464460	9990	9990	9990	9990	0
65	20241023	195500	1810464460	9990	9990	9990	9990	0
66	20241023	195400	1810464460	9990	9990	9990	9990	0
67	20241023	195300	1810464460	9990	9990	9990	9990	0
68	20241023	195200	1810464460	9990	9990	9990	9990	0
69	20241023	195100	1810464460	9990	9990	9990	9990	0
70	20241023	195000	1810464460	9990	9990	9990	9990	0
71	20241023	194900	1810464460	9990	9990	9990	9990	0
72	20241023	194800	1810464460	9990	9990	9990	9990	0
73	20241023	194700	1810464460	9990	9990	9990	9990	0
74	20241023	194600	1810464460	9990	9990	9990	9990	0
75	20241023	194500	1810464460	9990	9990	9990	9990	0
76	20241023	194400	1810464460	9990	9990	9990	9990	0
77	20241023	194300	1810464460	9990	9990	9990	9990	0
78	20241023	194200	1810464460	9990	9990	9990	9990	0
79	20241023	194100	1810464460	9990	9990	9990	9990	0
80	20241023	194000	1810464460	9990	9990	9990	9990	0
81	20241023	193900	1810464460	9990	9990	9990	9990	0
82	20241023	193800	1810464460	9990	9990	9990	9990	0
83	20241023	193700	1810464460	9990	9990	9990	9990	0
84	20241023	193600	1810464460	9990	9990	9990	9990	0
85	20241023	193500	1810464460	9990	9990	9990	9990	0
86	20241023	193400	1810464460	9990	9990	9990	9990	0
87	20241023	193300	1810464460	9990	9990	9990	9990	0
88	20241023	193200	1810464460	9990	9990	9990	9990	0
89	20241023	193100	1810464460	9990	9990	9990	9990	0
90	20241023	193000	1810464460	9990	9990	9990	9990	0
91	20241023	192900	1810464460	9990	9990	9990	9990	0
92	20241023	192800	1810464460	9990	9990	9990	9990	795
93	20241023	192700	1810464460	9990	9990	9990	9990	0
94	20241023	192600	1810464460	9990	9990	9990	9990	0
95	20241023	192500	1810464460	9990	9990	9990	9990	0
96	20241023	192400	1810464460	9990	9990	9990	9990	0
97	20241023	192300	1810464460	9990	9990	9990	9990	0
98	20241023	192200	1810464460	9990	9990	9990	9990	0
99	20241023	192100	1810464460	9990	9990	9990	9990	0
100	20241023	192000	1810464460	9990	9990	9990	9990	0
101	20241023	191900	1810464460	9990	9990	9990	9990	0
102	20241023	191800	1810464460	9990	9990	9990	9990	0
103	20241023	191700	1810464460	9990	9990	9990	9990	0
104	20241023	191600	1810464460	9990	9990	9990	9990	0
105	20241023	191500	1810464460	9990	9990	9990	9990	0
106	20241023	191400	1810464460	9990	9990	9990	9990	0
107	20241023	191300	1810464460	9990	9990	9990	9990	0
108	20241023	191200	1810464460	9990	9990	9990	9990	0
109	20241023	191100	1810464460	9990	9990	9990	9990	0
110	20241023	191000	1810464460	9990	9990	9990	9990	0
111	20241023	190900	1810464460	9990	9990	9990	9990	0
112	20241023	190800	1810464460	9990	9990	9990	9990	0
113	20241023	190700	1810464460	9990	9990	9990	9990	0
114	20241023	190600	1810464460	9990	9990	9990	9990	0
115	20241023	190500	1810464460	9990	9990	9990	9990	0
116	20241023	190400	1810464460	9990	9990	9990	9990	0
117	20241023	190300	1810464460	9990	9990	9990	9990	0
118	20241023	190200	1810464460	9990	9990	9990	9990	0
119	20241023	190100	1810464460	9990	9990	9990	9990	0
120	20241023	190000	1810464460	9990	9990	9990	9990	0
121	20241023	185900	1810464460	9990	9990	9990	9990	0
122	20241023	185800	1810464460	9990	9990	9990	9990	795
123	20241023	185700	1810464460	9990	9990	9990	9990	0
124	20241023	185600	1810464460	9990	9990	9990	9990	0
125	20241023	185500	1810464460	9990	9990	9990	9990	0
126	20241023	185400	1810464460	9990	9990	9990	9990	0
127	20241023	185300	1810464460	9990	9990	9990	9990	0
128	20241023	185200	1810464460	9990	9990	9990	9990	0
129	20241023	185100	1810464460	9990	9990	9990	9990	0
130	20241023	185000	1810464460	9990	9990	9990	9990	0
131	20241023	184900	1810464460	9990	9990	9990	9990	0
132	20241023	184800	1810464460	9990	9990	9990	9990	0
133	20241023	184700	1810464460	9990	9990	9990	9990	0
134	20241023	184600	1810464460	9990	9990	9990	9990	0
135	20241023	184500	1810464460	9990	9990	9990	9990	0
136	20241023	184400	1810464460	9990	9990	9990	9990	0
137	20241023	184300	1810464460	9990	9990	9990	9990	0
138	20241023	184200	1810464460	9990	9990	9990	9990	0
139	20241023	184100	1810464460	9990	9990	9990	9990	0
140	20241023	184000	1810464460	9990	9990	9990	9990	0
141	20241023	183900	1810464460	9990	9990	9990	9990	0
142	20241023	183800	1810464460	9990	9990	9990	9990	0
143	20241023	183700	1810464460	9990	9990	9990	9990	0
144	20241023	183600	1810464460	9990	9990	9990	9990	0
145	20241023	183500	1810464460	9990	9990	9990	9990	0
146	20241023	183400	1810464460	9990	9990	9990	9990	0
147	20241023	183300	1810464460	9990	9990	9990	9990	0
148	20241023	183200	1810464460	9990	9990	9990	9990	0
149	20241023	183100	1810464460	9990	9990	9990	9990	0
150	20241023	183000	1810464460	9990	9990	9990	9990	0
151	20241023	182900	1810464460	9990	9990	9990	9990	0
152	20241023	182800	1810464460	9990	9990	9990	9990	795
153	20241023	182700	1810464460	9990	9990	9990	9990	0
154	20241023	182600	1810464460	9990	9990	9990	9990	0
155	20241023	182500	1810464460	9990	9990	9990	9990	0
156	20241023	182400	1810464460	9990	9990	9990	9990	0
157	20241023	182300	1810464460	9990	9990	9990	9990	0
158	20241023	182200	1810464460	9990	9990	9990	9990	0
159	20241023	182100	1810464460	9990	9990	9990	9990	0
160	20241023	182000	1810464460	9990	9990	9990	9990	0
161	20241023	181900	1810464460	9990	9990	9990	9990	0
162	20241023	181800	1810464460	9990	9990	9990	9990	0
163	20241023	181700	1810464460	9990	9990	9990	9990	0
164	20241023	181600	1810464460	9990	9990	9990	9990	0
165	20241023	181500	1810464460	9990	9990	9990	9990	0
166	20241023	181400	1810464460	9990	9990	9990	9990	0
167	20241023	181300	1810464460	9990	9990	9990	9990	0
168	20241023	181200	1810464460	9990	9990	9990	9990	0
169	20241023	181100	1810464460	9990	9990	9990	9990	0
170	20241023	181000	1810464460	9990	9990	9990	9990	0
171	20241023	180900	1810464460	9990	9990	9990	9990	0
172	20241023	180800	1810464460	9990	9990	9990	9990	0
173	20241023	180700	1810464460	9990	9990	9990	9990	0
174	20241023	180600	1810464460	9990	9990	9990	9990	0
175	20241023	180500	1810464460	9990	9990	9990	9990	0
176	20241023	180400	1810464460	9990	9990	9990	9990	0
177	20241023	180300	1810464460	9990	9990	9990	9990	0
178	20241023	180200	1810464460	9990	9990	9990	9990	0
179	20241023	180100	1810464460	9990	9990	9990	9990	0
180	20241023	180000	1810464460	9990	9990	9990	9990	0
181	20241023	175900	1810464460	9990	9990	9990	9990	0
182	20241023	175800	1810464460	9990	9990	9990	9990	795
183	20241023	175700	1810464460	9990	9990	9990	9990	0
184	20241023	175600	1810464460	9990	9990	9990	9990	0
185	20241023	175500	1810464460	9990	9990	9990	9990	0
186	20241023	175400	1810464460	9990	9990	9990	9990	0
187	20241023	175300	1810464460	9990	9990	9990	9990	0
188	20241023	175200	1810464460	9990	9990	9990	9990	0
189	20241023	175100	1810464460	9990	9990	9990	9990	0
190	20241023	175000	1810464460	9990	9990	9990	9990	0
191	20241023	174900	1810464460	9990	9990	9990	9990	0
192	20241023	174800	1810464460	9990	9990	9990	9990	0
193	20241023	174700	1810464460	9990	9990	9990	9990	0
194	20241023	174600	1810464460	9990	9990	9990	9990	0
195	20241023	174500	1810464460	9990	9990	9990	9990	0
196	20241023	174400	1810464460	9990	9990	9990	9990	0
197	20241023	174300	1810464460	9990	9990	9990	9990	0
198	20241023	174200	1810464460	9990	9990	9990	9990	0
199	20241023	174100	1810464460	9990	9990	9990	9990	0
200	20241023	174000	1810464460	9990	9990	9990	9990	0
201	20241023	173900	1810464460	9990	9990	9990	9990	0
202	20241023	173800	1810464460	9990	9990	9990	9990	0
203	20241023	173700	1810464460	9990	9990	9990	9990	0
204	20241023	173600	1810464460	9990	9990	9990	9990	0
205	20241023	173500	1810464460	9990	9990	9990	9990	0
206	20241023	173400	1810464460	9990	9990	9990	9990	0
207	20241023	173300	1810464460	9990	9990	9990	9990	0
208	20241023	173200	1810464460	9990	9990	9990	9990	0
209	20241023	173100	1810464460	9990	9990	9990	9990	0
210	20241023	173000	1810464460	9990	9990	9990	9990	0
211	20241023	172900	1810464460	9990	9990	9990	9990	0
212	20241023	172800	1810464460	9990	9990	9990	9990	795
213	20241023	172700	1810464460	9990	9990	9990	9990	0
214	20241023	172600	1810464460	9990	9990	9990	9990	0
215	20241023	172500	1810464460	9990	9990	9990	9990	0
216	20241023	172400	1810464460	9990	9990	9990	9990	0
217	20241023	172300	1810464460	9990	9990	9990	9990	0
218	20241023	172200	1810464460	9990	9990	9990	9990	0
219	20241023	172100	1810464460	9990	9990	9990	9990	0
220	20241023	172000	1810464460	9990	9990	9990	9990	0
221	20241023	171900	1810464460	9990	9990	9990	9990	0
222	20241023	171800	1810464460	9990	9990	9990	9990	0
223	20241023	171700	1810464460	9990	9990	9990	9990	0
224	20241023	171600	1810464460	9990	9990	9990	9990	0
225	20241023	171500	1810464460	9990	9990	9990	9990	0
226	20241023	171400	1810464460	9990	9990	9990	9990	0
227	20241023	171300	1810464460	9990	9990	9990	9990	0
228	20241023	171200	1810464460	9990	9990	9990	9990	0
229	20241023	171100	1810464460	9990	9990	9990	9990	0
230	20241023	171000	1810464460	9990	9990	9990	9990	0
231	20241023	170900	1810464460	9990	9990	9990	9990	0
232	20241023	170800	1810464460	9990	9990	9990	9990	0
233	20241023	170700	1810464460	9990	9990	9990	9990	0
234	20241023	170600	1810464460	9990	9990	9990	9990	0
235	20241023	170500	1810464460	9990	9990	9990	9990	0
236	20241023	170400	1810464460	9990	9990	9990	9990	0
237	20241023	170300	1810464460	9990	9990	9990	9990	0
238	20241023	170200	1810464460	9990	9990	9990	9990	0
239	20241023	170100	1810464460	9990	9990	9990	9990	0
240	20241023	170000	1810464460	9990	9990	9990	9990	0
241	20241023	165900	1810464460	9990	9990	9990	9990	0
242	20241023	165800	1810464460	9990	9990	9990	9990	795
243	20241023	165700	1810464460	9990	9990	9990	9990	0
244	20241023	165600	1810464460	9990	9990	9990	9990	0
245	20241023	165500	1810464460	9990	9990	9990	9990	0
246	20241023	165400	1810464460	9990	9990	9990	9990	0
247	20241023	165300	1810464460	9990	9990	9990	9990	0
248	20241023	165200	1810464460	9990	9990	9990	9990	0
249	20241023	165100	1810464460	9990	9990	9990	9990	0
250	20241023	165000	1810464460	9990	9990	9990	9990	0
251	20241023	164900	1810464460	9990	9990	9990	9990	0
252	20241023	164800	1810464460	9990	9990	9990	9990	0
253	20241023	164700	1810464460	9990	9990	9990	9990	0
254	20241023	164600	1810464460	9990	9990	9990	9990	0
255	20241023	164500	1810464460	9990	9990	9990	9990	0
256	20241023	164400	1810464460	9990	9990	9990	9990	0
257	20241023	164300	1810464460	9990	9990	9990	9990	0
258	20241023	164200	1810464460	9990	9990	9990	9990	0
259	20241023	164100	1810464460	9990	9990	9990	9990	0
260	20241023	164000	1810464460	9990	9990	9990	9990	0
261	20241023	163900	1810464460	9990	9990	9990	9990	0
262	20241023	163800	1810464460	9990	9990	9990	9990	0
263	20241023	163700	1810464460	9990	9990	9990	9990	0
264	20241023	163600	1810464460	9990	9990	9990	9990	0
265	20241023	163500	1810464460	9990	9990	9990	9990	0
266	20241023	163400	1810464460	9990	9990	9990	9990	0
267	20241023	163300	1810464460	9990	9990	9990	9990	0
268	20241023	163200	1810464460	9990	9990	9990	9990	0
269	20241023	163100	1810464460	9990	9990	9990	9990	0
270	20241023	163000	1810464460	9990	9990	9990	9990	0
271	20241023	162900	1810464460	9990	9990	9990	9990	0
272	20241023	162800	1810464460	9990	9990	9990	9990	795
273	20241023	162700	1810464460	9990	9990	9990	9990	0
274	20241023	162600	1810464460	9990	9990	9990	9990	0
275	20241023	162500	1810464460	9990	9990	9990	9990	0
276	20241023	162400	1810464460	9990	9990	9990	9990	0
277	20241023	162300	1810464460	9990	9990	9990	9990	0
278	20241023	162200	1810464460	9990	9990	9990	9990	0
279	20241023	162100	1810464460	9990	9990	9990	9990	0
280	20241023	162000	1810464460	9990	9990	9990	9990	0
281	20241023	161900	1810464460	9990	9990	9990	9990	0
282	20241023	161800	1810464460	9990	9990	9990	9990	0
283	20241023	161700	1810464460	9990	9990	9990	9990	0
284	20241023	161600	1810464460	9990	9990	9990	9990	0
285	20241023	161500	1810464460	9990	9990	9990	9990	0
286	20241023	161400	1810464460	9990	9990	9990	9990	0
287	20241023	161300	1810464460	9990	9990	9990	9990	0
288	20241023	161200	1810464460	9990	9990	9990	9990	0
289	20241023	161100	1810464460	9990	9990	9990	9990	0
290	20241023	161000	1810464460	9990	9990	9990	9990	0
291	20241023	160900	1810464460	9990	9990	9990	9990	0
292	20241023	160800	1810464460	9990	9990	9990	9990	0
293	20241023	160700	1810464460	9990	9990	9990	9990	0
294	20241023	160600	1810464460	9990	9990	9990	9990	0
295	20241023	160500	1810464460	9990	9990	9990	9990	0
296	20241023	160400	1810464460	9990	9990	9990	9990	0
297	20241023	160300	1810464460	9990	9990	9990	9990	0
298	20241023	160200	1810464460	9990	9990	9990	9990	0
299	20241023	160100	1810464460	9990	9990	9990	9990	0
300	20241023	160000	1810464460	9990	9990	9990	9990	0
301	20241023	155900	1810464460	9990	9990	9990	9990	0
302	20241023	155800	1810464460	9990	9990	9990	9990	795
303	20241023	155700	1810464460	9990	9990	9990	9990	0
304	20241023	155600	1810464460	9990	9990	9990	9990	0
305	20241023	155500	1810464460	9990	9990	9990	9990	0
306	20241023	155400	1810464460	9990	9990	9990	9990	0
307	20241023	155300	1810464460	9990	9990	9990	9990	0
308	20241023	155200	1810464460	9990	9990	9990	9990	0
309	20241023	155100	1810464460	9990	9990	9990	9990	0
310	20241023	155000	1810464460	9990	9990	9990	9990	0
311	20241023	154900	1810464460	9990	9990	9990	9990	0
312	20241023	154800	1810464460	9990	9990	9990	9990	0
313	20241023	154700	1810464460	9990	9990	9990	9990	0
314	20241023	154600	1810464460	9990	9990	9990	9990	0
315	20241023	154500	1810464460	9990	9990	9990	9990	0
316	20241023	154400	1810464460	9990	9990	9990	9990	0
317	20241023	154300	1810464460	9990	9990	9990	9990	0
318	20241023	154200	1810464460	9990	9990	9990	9990	0
319	20241023	154100	1810464460	9990	9990	9990	9990	0
320	20241023	154000	1810464460	9990	9990	9990	9990	0
321	20241023	153900	1810464460	9990	9990	9990	9990	0
322	20241023	153800	1810464460	9990	9990	9990	9990	0
323	20241023	153700	1810464460	9990	9990	9990	9990	0
324	20241023	153600	1810464460	9990	9990	9990	9990	0
325	20241023	153500	1810464460	9990	9990	9990	9990	0
326	20241023	153400	1810464460	9990	9990	9990	9990	0
327	20241023	153300	1810464460	9990	9990	9990	9990	0
328	20241023	153200	1810464460	9990	9990	9990	9990	0
329	20241023	153100	1810464460	9990	9990	9990	9990	0
330	20241023	153000	1810464460	9990	9990	9990	9990	795
331	20241023	152900	1802522410	9820	9820	9820	9820	0
332	20241023	152800	1802522410	9820	9820	9820	9820	0
333	20241023	152700	1802522410	9820	9820	9820	9820	0
334	20241023	152600	1802522410	9820	9820	9820	9820	0
335	20241023	152500	1802522410	9820	9820	9820	9820	0
336	20241023	152400	1802522410	9820	9820	9820	9820	0
337	20241023	152300	1802522410	9820	9820	9820	9820	0
338	20241023	152200	1802522410	9820	9820	9820	9820	0
339	20241023	152100	1802522410	9820	9820	9820	9820	0
340	20241023	152000	1802522410	9820	9820	9820	9820	0
341	20241023	151900	1802522410	9820	9980	9990	9820	705
342	20241023	151800	1795496300	9990	9840	9990	9810	2750
343	20241023	151700	1768067680	9830	9900	9970	9830	2777
344	20241023	151600	1740426040	9950	9800	9950	9740	3634
345	20241023	151500	1704508670	9750	9720	9750	9690	1623
346	20241023	151400	1688749500	9730	9740	9740	9730	127
347	20241023	151300	1687513410	9740	9750	9750	9740	43
348	20241023	151200	1687094270	9750	9750	9750	9750	112
349	20241023	151100	1686002270	9750	9750	9750	9750	125
350	20241023	151000	1684783520	9750	9750	9790	9750	355
351	20241023	150900	1681321830	9800	9780	9800	9750	1026
352	20241023	150800	1671313630	9750	9770	9780	9750	1378
353	20241023	150700	1657868280	9770	9740	9780	9740	532
354	20241023	150600	1652678890	9740	9760	9760	9740	506
355	20241023	150500	1647750430	9760	9760	9760	9740	914
356	20241023	150400	1638845030	9770	9770	9770	9770	0
357	20241023	150300	1638845030	9770	9780	9800	9740	234
358	20241023	150200	1636559210	9790	9790	9840	9790	78
359	20241023	150100	1635795190	9800	9800	9810	9800	70
360	20241023	150000	1635109020	9850	9840	9850	9840	508
361	20241023	145900	1630106730	9840	9840	9840	9840	63
362	20241023	145800	1629486810	9800	9800	9800	9800	0
363	20241023	145700	1629486810	9800	9800	9810	9800	316
364	20241023	145600	1626389780	9800	9840	9840	9800	83
365	20241023	145500	1625573860	9800	9800	9800	9800	2
366	20241023	145400	1625554260	9800	9810	9810	9800	664
367	20241023	145300	1619043840	9800	9800	9800	9800	1
368	20241023	145200	1619034040	9810	9840	9890	9800	477
369	20241023	145100	1614347580	9830	9830	9830	9830	48
370	20241023	145000	1613875740	9840	9810	9840	9810	16
371	20241023	144900	1613718600	9800	9820	9820	9800	186
372	20241023	144800	1611894200	9850	9890	9890	9840	5843
373	20241023	144700	1554239310	9890	9890	9890	9880	21
374	20241023	144600	1554031630	9890	9890	9890	9890	111
375	20241023	144500	1552933840	9880	9900	9900	9880	118
376	20241023	144400	1551766250	9890	9890	9890	9890	0
377	20241023	144300	1551766250	9890	9910	9910	9890	230
378	20241023	144200	1549491240	9900	9900	9910	9900	116
379	20241023	144100	1548341750	9900	9910	9910	9900	81
380	20241023	144000	1547539220	9900	9890	9900	9890	55
381	20241023	143900	1546995260	9910	9910	9910	9910	7
382	20241023	143800	1546925890	9910	9950	9950	9910	267
383	20241023	143700	1544279600	9950	9930	9950	9930	1772
384	20241023	143600	1526667380	9930	9890	9940	9890	94
385	20241023	143500	1525735440	9940	9910	9940	9890	1709
386	20241023	143400	1508770180	9880	9880	9880	9880	8
387	20241023	143300	1508691140	9910	9880	9910	9880	100
388	20241023	143200	1507700850	9910	9910	9910	9910	1
389	20241023	143100	1507690940	9920	9910	9920	9900	897
390	20241023	143000	1498801340	9910	9910	9910	9910	236
391	20241023	142900	1496462580	9900	9890	9900	9870	1022
392	20241023	142800	1486346360	9890	9830	9900	9830	6386
393	20241023	142700	1423317570	9830	9800	9830	9800	381
394	20241023	142600	1419573570	9800	9800	9820	9800	681
395	20241023	142500	1412887190	9800	9780	9820	9780	112
396	20241023	142400	1411790170	9780	9820	9820	9780	871
397	20241023	142300	1403269720	9820	9780	9820	9780	118
398	20241023	142200	1402114160	9780	9800	9820	9780	1897
399	20241023	142100	1383548540	9800	9820	9820	9800	3390
400	20241023	142000	1350325900	9820	9810	9820	9810	53
401	20241023	141900	1349805790	9800	9820	9820	9800	436
402	20241023	141800	1345531370	9820	9810	9820	9810	129
403	20241023	141700	1344264670	9810	9810	9820	9810	81
404	20241023	141600	1343469980	9810	9800	9810	9800	255
405	20241023	141500	1340970830	9760	9800	9800	9760	87
406	20241023	141400	1340118630	9800	9800	9800	9790	50
407	20241023	141300	1339628830	9800	9800	9800	9800	25
408	20241023	141200	1339383830	9800	9810	9810	9800	14
409	20241023	141100	1339246560	9810	9810	9810	9740	79
410	20241023	141000	1338471710	9810	9770	9820	9730	349
411	20241023	140900	1335058930	9740	9740	9740	9740	93
412	20241023	140800	1334153110	9740	9770	9770	9730	120
413	20241023	140700	1332982930	9720	9720	9720	9720	0
414	20241023	140600	1332982930	9720	9720	9720	9720	100
415	20241023	140500	1332010930	9720	9780	9780	9720	523
416	20241023	140400	1326920700	9780	9790	9790	9760	632
417	20241023	140300	1320749370	9770	9790	9790	9770	259
418	20241023	140200	1318218660	9790	9790	9790	9790	85
419	20241023	140100	1317386510	9790	9800	9820	9790	388
420	20241023	140000	1313586800	9820	9810	9820	9800	108
421	20241023	135900	1312527000	9810	9820	9820	9810	1536
422	20241023	135800	1297456400	9810	9830	9830	9810	482
423	20241023	135700	1292721420	9830	9840	9840	9830	429
424	20241023	135600	1288501840	9840	9840	9840	9840	63
425	20241023	135500	1287881920	9830	9830	9830	9830	64
426	20241023	135400	1287252800	9820	9830	9830	9820	3
427	20241023	135300	1287223330	9830	9820	9830	9810	378
428	20241023	135200	1283510780	9820	9820	9820	9820	558
429	20241023	135100	1278031220	9820	9840	9840	9820	735
430	20241023	135000	1270798840	9840	9850	9850	9840	424
431	20241023	134900	1266622450	9850	9850	9850	9840	178
432	20241023	134800	1264869160	9850	9850	9850	9850	285
433	20241023	134700	1262061910	9850	9850	9850	9850	306
434	20241023	134600	1259047810	9850	9850	9850	9850	109
435	20241023	134500	1257974160	9850	9850	9850	9850	246
436	20241023	134400	1255551060	9840	9840	9840	9840	73
437	20241023	134300	1254832740	9840	9850	9850	9840	524
438	20241023	134200	1249671840	9850	9850	9850	9850	334
439	20241023	134100	1246381940	9840	9840	9840	9840	53
440	20241023	134000	1245860420	9840	9840	9850	9840	29
441	20241023	133900	1245574870	9840	9850	9850	9840	213
442	20241023	133800	1243477820	9850	9840	9850	9840	98
443	20241023	133700	1242512570	9850	9840	9850	9840	368
444	20241023	133600	1238890730	9840	9820	9840	9810	313
445	20241023	133500	1235817600	9820	9840	9840	9820	216
446	20241023	133400	1233694220	9840	9810	9840	9790	474
447	20241023	133300	1229044630	9810	9810	9820	9810	323
448	20241023	133200	1225875850	9810	9810	9810	9810	28
449	20241023	133100	1225601170	9810	9820	9840	9800	325
450	20241023	133000	1222409830	9820	9830	9840	9820	145
451	20241023	132900	1220984910	9830	9840	9840	9830	312
452	20241023	132800	1217914880	9840	9830	9840	9830	547
453	20241023	132700	1212537590	9830	9840	9840	9830	351
454	20241023	132600	1209084380	9840	9800	9840	9790	438
455	20241023	132500	1204784050	9820	9850	9850	9820	655
456	20241023	132400	1198342680	9840	9840	9840	9840	86
457	20241023	132300	1197496440	9840	9830	9840	9820	258
458	20241023	132200	1194959260	9830	9840	9850	9790	4242
459	20241023	132100	1153189630	9840	9800	9840	9800	1981
460	20241023	132000	1133765130	9800	9800	9800	9800	532
461	20241023	131900	1128551530	9790	9790	9790	9790	260
462	20241023	131800	1126006130	9790	9800	9800	9790	293
463	20241023	131700	1123134830	9800	9800	9800	9800	127
464	20241023	131600	1121890230	9800	9790	9800	9790	388
465	20241023	131500	1118088960	9790	9790	9800	9790	562
466	20241023	131400	1112584600	9790	9790	9790	9790	33
467	20241023	131300	1112261530	9790	9790	9790	9790	312
468	20241023	131200	1109207050	9790	9790	9790	9780	246
469	20241023	131100	1106798720	9790	9780	9790	9780	146
470	20241023	131000	1105369510	9790	9790	9790	9790	531
471	20241023	130900	1100171020	9790	9790	9790	9780	255
472	20241023	130800	1097674610	9790	9790	9790	9760	253
473	20241023	130700	1095197800	9790	9790	9790	9790	295
474	20241023	130600	1092309750	9790	9790	9790	9750	59
475	20241023	130500	1091733980	9760	9780	9780	9760	426
476	20241023	130400	1087570260	9780	9780	9780	9760	290
477	20241023	130300	1084734500	9780	9780	9780	9780	113
478	20241023	130200	1083629360	9780	9780	9780	9780	236
479	20241023	130100	1081321280	9780	9740	9780	9740	70
480	20241023	130000	1080636760	9740	9740	9740	9740	130
481	20241023	125900	1079370560	9740	9800	9800	9730	802
482	20241023	125800	1071540110	9800	9800	9800	9800	51
483	20241023	125700	1071040310	9800	9800	9800	9800	547
484	20241023	125600	1065679710	9800	9790	9800	9790	257
485	20241023	125500	1063163660	9790	9780	9790	9750	132
486	20241023	125400	1061874340	9740	9790	9790	9740	88
487	20241023	125300	1061015510	9790	9790	9800	9770	337
488	20241023	125200	1057717670	9780	9780	9780	9770	140
489	20241023	125100	1056348670	9800	9800	9800	9800	384
490	20241023	125000	1052585470	9800	9800	9800	9800	162
491	20241023	124900	1050997870	9800	9800	9800	9750	448
492	20241023	124800	1046612420	9800	9800	9800	9750	1041
493	20241023	124700	1036435750	9800	9800	9800	9800	146
494	20241023	124600	1035004950	9800	9800	9800	9790	657
495	20241023	124500	1028566490	9800	9800	9800	9800	215
496	20241023	124400	1026459490	9800	9800	9800	9800	282
497	20241023	124300	1023695890	9800	9780	9800	9780	478
498	20241023	124200	1019014050	9780	9790	9800	9780	217
499	20241023	124100	1016889040	9780	9740	9780	9740	271
500	20241023	124000	1014242820	9740	9750	9750	9740	234
501	20241023	123900	1011961360	9750	9790	9790	9750	212
502	20241023	123800	1009889420	9790	9780	9790	9760	635
503	20241023	123700	1003681020	9780	9790	9790	9780	347
504	20241023	123600	1000284590	9790	9800	9800	9790	260
505	20241023	123500	997738180	9800	9800	9800	9800	796
506	20241023	123400	989937380	9800	9790	9800	9790	82
507	20241023	123300	989134090	9790	9790	9790	9790	743
508	20241023	123200	981860120	9790	9780	9790	9780	107
509	20241023	123100	980813500	9780	9770	9780	9770	302
510	20241023	123000	977860970	9770	9780	9780	9770	280
511	20241023	122900	975123370	9780	9770	9780	9770	163
512	20241023	122800	973529610	9770	9760	9770	9760	471
513	20241023	122700	968927950	9760	9760	9760	9730	798
514	20241023	122600	961157960	9760	9760	9760	9760	18
515	20241023	122500	960982280	9760	9760	9760	9750	390
516	20241023	122400	957177930	9760	9750	9760	9730	552
517	20241023	122300	951797360	9750	9760	9770	9750	690
518	20241023	122200	945068530	9760	9750	9760	9750	194
519	20241023	122100	943176810	9750	9750	9750	9750	0
520	20241023	122000	943176810	9750	9750	9760	9750	252
521	20241023	121900	940718790	9740	9760	9770	9740	902
522	20241023	121800	931922710	9770	9770	9770	9770	0
523	20241023	121700	931922710	9770	9770	9770	9760	529
524	20241023	121600	926754590	9770	9770	9770	9770	57
525	20241023	121500	926197700	9750	9750	9750	9750	111
526	20241023	121400	925115450	9750	9750	9780	9750	19
527	20241023	121300	924930050	9780	9740	9780	9740	149
528	20241023	121200	923477830	9730	9730	9740	9730	30
529	20241023	121100	923185770	9730	9730	9730	9730	6
530	20241023	121000	923127390	9730	9730	9730	9730	29
531	20241023	120900	922845220	9740	9740	9740	9730	305
532	20241023	120800	919874650	9740	9740	9740	9720	430
533	20241023	120700	915688200	9740	9770	9780	9740	265
534	20241023	120600	913102700	9780	9780	9780	9780	189
535	20241023	120500	911254280	9780	9770	9780	9770	240
536	20241023	120400	908908790	9770	9770	9770	9770	133
537	20241023	120300	907609380	9770	9770	9770	9770	341
538	20241023	120200	904277810	9770	9770	9780	9770	255
539	20241023	120100	901784460	9780	9770	9780	9770	176
540	20241023	120000	900064310	9700	9770	9770	9700	689
541	20241023	115900	893361500	9770	9790	9790	9770	268
542	20241023	115800	890740240	9790	9760	9790	9750	550
543	20241023	115700	885362020	9760	9770	9770	9760	170
544	20241023	115600	883701690	9770	9780	9780	9760	423
545	20241023	115500	879569280	9770	9770	9790	9760	635
546	20241023	115400	873360010	9770	9760	9770	9760	564
547	20241023	115300	867850370	9760	9730	9760	9730	893
548	20241023	115200	859147690	9730	9720	9730	9720	757
549	20241023	115100	851784680	9710	9700	9710	9700	36
550	20241023	115000	851435170	9690	9700	9700	9690	673
551	20241023	114900	844911090	9700	9700	9700	9700	51
552	20241023	114800	844416390	9690	9690	9690	9690	424
553	20241023	114700	840307830	9700	9680	9700	9680	87
554	20241023	114600	839464360	9680	9680	9680	9670	124
555	20241023	114500	838265040	9680	9680	9680	9680	366
556	20241023	114400	834722160	9680	9690	9690	9680	492
557	20241023	114300	829957560	9690	9680	9690	9680	133
558	20241023	114200	828668820	9680	9700	9700	9680	366
559	20241023	114100	825121160	9700	9720	9720	9700	343
560	20241023	114000	821791370	9720	9720	9720	9720	199
561	20241023	113900	819857090	9720	9720	9720	9720	647
562	20241023	113800	813568250	9720	9720	9720	9710	423
563	20241023	113700	809456710	9720	9720	9730	9720	181
564	20241023	113600	807697340	9720	9720	9730	9720	443
565	20241023	113500	803387620	9720	9700	9720	9700	358
566	20241023	113400	799911160	9700	9700	9700	9700	500
567	20241023	113300	795061160	9700	9700	9700	9700	113
568	20241023	113200	793965060	9700	9690	9700	9680	681
569	20241023	113100	787359630	9690	9680	9690	9680	951
570	20241023	113000	778150840	9680	9680	9680	9680	11
571	20241023	112900	778044360	9680	9680	9680	9680	978
572	20241023	112800	768577320	9680	9660	9680	9660	902
573	20241023	112700	759853390	9660	9660	9670	9660	80
574	20241023	112600	759080570	9660	9660	9660	9660	293
575	20241023	112500	756250190	9660	9630	9660	9630	3257
576	20241023	112400	724852550	9630	9620	9630	9620	104
577	20241023	112300	723851580	9620	9620	9630	9620	311
578	20241023	112200	720859660	9620	9620	9630	9620	811
579	20241023	112100	713057600	9630	9630	9630	9620	408
580	20241023	112000	709130410	9620	9630	9630	9620	247
581	20241023	111900	706752370	9630	9630	9630	9630	227
582	20241023	111800	704566360	9630	9620	9630	9620	138
583	20241023	111700	703237580	9630	9620	9630	9620	356
584	20241023	111600	699809940	9620	9610	9620	9610	497
585	20241023	111500	695029300	9620	9610	9620	9610	621
586	20241023	111400	689056910	9610	9610	9610	9610	110
587	20241023	111300	687999810	9610	9550	9610	9550	408
588	20241023	111200	684089400	9560	9500	9560	9500	31
589	20241023	111100	683794340	9490	9500	9500	9490	300
590	20241023	111000	680947130	9490	9500	9500	9490	94
591	20241023	110900	680054920	9500	9520	9550	9500	160
592	20241023	110800	678533460	9460	9520	9550	9460	637
593	20241023	110700	672489450	9550	9520	9550	9520	522
594	20241023	110600	667519860	9520	9560	9590	9520	2522
595	20241023	110500	643455050	9560	9600	9600	9560	416
596	20241023	110400	639468830	9600	9610	9610	9600	247
597	20241023	110300	637095370	9610	9630	9630	9600	827
598	20241023	110200	629141580	9630	9620	9630	9620	161
599	20241023	110100	627591400	9630	9620	9630	9620	86
600	20241023	110000	626763440	9620	9620	9620	9620	73
601	20241023	105900	626061180	9620	9620	9630	9620	457
602	20241023	105800	621664820	9620	9620	9620	9620	139
603	20241023	105700	620327640	9610	9620	9620	9610	1133
604	20241023	105600	609435760	9620	9620	9620	9620	249
605	20241023	105500	607040380	9620	9610	9620	9610	169
606	20241023	105400	605414800	9610	9630	9630	9610	619
607	20241023	105300	599461010	9630	9630	9640	9630	251
608	20241023	105200	597042770	9630	9630	9630	9620	128
609	20241023	105100	595810180	9620	9620	9620	9620	441
610	20241023	105000	591567760	9610	9620	9620	9610	80
611	20241023	104900	590798260	9610	9610	9620	9610	1150
612	20241023	104800	579736360	9610	9600	9620	9600	167
613	20241023	104700	578132640	9600	9620	9620	9590	594
614	20241023	104600	572425590	9620	9580	9630	9580	2926
615	20241023	104500	544352790	9570	9570	9570	9570	530
616	20241023	104400	539280690	9570	9540	9570	9540	625
617	20241023	104300	533307250	9560	9540	9560	9540	357
618	20241023	104200	529900190	9530	9560	9560	9530	637
619	20241023	104100	523824150	9560	9540	9560	9540	552
620	20241023	104000	518555770	9540	9540	9540	9520	449
621	20241023	103900	514274830	9540	9530	9540	9530	122
622	20241023	103800	513112150	9520	9530	9540	9520	84
623	20241023	103700	512312260	9500	9530	9530	9500	789
624	20241023	103600	504793180	9500	9470	9510	9470	4156
625	20241023	103500	465337710	9460	9460	9460	9460	0
626	20241023	103400	465337710	9460	9460	9460	9450	242
627	20241023	103300	463048800	9450	9450	9450	9440	639
628	20241023	103200	457010270	9440	9450	9460	9440	1208
629	20241023	103100	445594510	9450	9470	9480	9450	383
630	20241023	103000	441971130	9480	9470	9480	9450	284
631	20241023	102900	439280830	9470	9450	9480	9450	1356
632	20241023	102800	426431030	9450	9470	9470	9450	167
633	20241023	102700	424850560	9470	9460	9470	9430	347
634	20241023	102600	421572490	9460	9420	9460	9420	1609
635	20241023	102500	406381440	9410	9380	9430	9380	2108
636	20241023	102400	386562490	9370	9390	9390	9370	295
637	20241023	102300	383794440	9390	9400	9400	9390	6
638	20241023	102200	383738090	9370	9370	9390	9350	2383
639	20241023	102100	361404910	9370	9370	9380	9370	162
640	20241023	102000	359886010	9350	9370	9370	9350	2
641	20241023	101900	359867290	9380	9370	9380	9370	403
642	20241023	101800	356088900	9370	9380	9380	9360	609
643	20241023	101700	350378640	9380	9360	9380	9360	415
644	20241023	101600	346489060	9370	9310	9370	9310	11
645	20241023	101500	346386590	9310	9370	9370	9310	169
646	20241023	101400	344805100	9370	9380	9380	9310	45
647	20241023	101300	344383220	9380	9370	9380	9340	1229
648	20241023	101200	332892190	9340	9360	9360	9340	206
649	20241023	101100	330964130	9370	9370	9380	9370	341
650	20241023	101000	327768660	9370	9370	9370	9360	132
651	20241023	100900	326533090	9370	9370	9380	9360	288
652	20241023	100800	323834520	9360	9340	9360	9340	540
653	20241023	100700	318783390	9340	9340	9350	9340	608
654	20241023	100600	313100480	9340	9310	9340	9310	2705
655	20241023	100500	287877650	9320	9290	9320	9290	182
656	20241023	100400	286185450	9290	9320	9320	9120	1646
657	20241023	100300	271055360	9250	9310	9310	9250	398
658	20241023	100200	267361980	9210	9320	9320	9210	1505
659	20241023	100100	253405780	9320	9300	9320	9290	3482
660	20241023	100000	220981540	9300	9270	9300	9270	1525
661	20241023	095900	206809850	9270	9270	9270	9270	1
662	20241023	095800	206800580	9200	9280	9280	9190	175
663	20241023	095700	205190230	9280	9240	9280	9240	270
664	20241023	095600	202691830	9200	9220	9220	9200	614
665	20241023	095500	197030870	9220	9220	9220	9220	85
666	20241023	095400	196247170	9220	9220	9220	9210	134
667	20241023	095300	195012190	9260	9260	9260	9260	114
668	20241023	095200	193956550	9260	9250	9260	9240	528
669	20241023	095100	189074920	9250	9240	9270	9240	430
670	20241023	095000	185097410	9240	9280	9280	9240	344
671	20241023	094900	181909450	9280	9270	9280	9270	114
672	20241023	094800	180852180	9280	9270	9280	9270	139
673	20241023	094700	179563640	9280	9300	9300	9280	130
674	20241023	094600	178354940	9300	9310	9310	9300	97
675	20241023	094500	177451980	9310	9280	9310	9280	484
676	20241023	094400	172949150	9300	9310	9310	9300	186
677	20241023	094300	171219150	9320	9310	9320	9300	343
678	20241023	094200	168027110	9310	9320	9320	9300	466
679	20241023	094100	163688790	9310	9310	9320	9310	165
680	20241023	094000	162151420	9300	9300	9330	9260	615
681	20241023	093900	156429980	9340	9320	9340	9300	592
682	20241023	093800	150908710	9300	9280	9320	9250	3453
683	20241023	093700	118807590	9250	9190	9250	9190	806
684	20241023	093600	111372680	9190	9180	9190	9180	232
685	20241023	093500	109241320	9180	9140	9180	9140	697
686	20241023	093400	102859640	9130	9130	9130	9130	0
687	20241023	093300	102859640	9130	9130	9130	9130	184
688	20241023	093200	101179720	9130	9120	9130	9120	134
689	20241023	093100	99957300	9120	9120	9120	9120	113
690	20241023	093000	98926740	9110	9120	9120	9110	115
691	20241023	092900	97878140	9120	9050	9120	9050	96
692	20241023	092800	97003490	9050	9110	9120	9050	180
693	20241023	092700	95363270	9110	9120	9130	9100	147
694	20241023	092600	94022030	9130	8990	9130	8990	132
695	20241023	092500	92833050	9050	9020	9050	9020	266
696	20241023	092400	90432250	9020	8980	9020	8980	129
697	20241023	092300	89272670	8980	9000	9020	8980	181
698	20241023	092200	87643830	9000	9010	9010	9000	134
699	20241023	092100	86437820	9030	9010	9030	9010	3
700	20241023	092000	86410770	9000	9000	9000	9000	0
701	20241023	091900	86410770	9000	8980	9000	8980	519
702	20241023	091800	81746950	8950	8950	8950	8950	1
703	20241023	091700	81738000	8950	8980	8980	8950	115
704	20241023	091600	80705330	8980	8980	8980	8980	22
705	20241023	091500	80507770	8940	8930	8940	8890	3956
706	20241023	091400	45254670	8930	8980	8980	8930	150
707	20241023	091300	43912660	8980	9030	9040	8980	1663
708	20241023	091200	28921070	9030	9060	9060	9030	450
709	20241023	091100	24851470	9050	9050	9050	9050	0
710	20241023	091000	24851470	9050	9050	9050	9050	40
711	20241023	090900	24489470	9060	9060	9060	9060	26
712	20241023	090800	24253910	9050	9050	9050	9050	227
713	20241023	090700	22199560	9050	9050	9050	9040	468
714	20241023	090600	17967560	9050	9080	9080	9050	264
715	20241023	090500	15575860	9080	9140	9140	9080	115
716	20241023	090400	14524820	9140	9140	9140	9130	11
717	20241023	090300	14424300	9140	9110	9140	9110	122
718	20241023	090200	13311270	9130	9120	9130	9110	115
719	20241023	090100	12262400	9170	9100	9170	9030	1043
720	20241023	090000	2821000	9100	9100	9100	9100	310