KissMeData/226400/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	204800	1642965190	5750	5750	5750	5750	1976
3	20241028	204700	1642965190	5750	5750	5750	5750	0
4	20241028	204600	1642965190	5750	5750	5750	5750	0
5	20241028	204500	1642965190	5750	5750	5750	5750	0
6	20241028	204400	1642965190	5750	5750	5750	5750	0
7	20241028	204300	1642965190	5750	5750	5750	5750	0
8	20241028	204200	1642965190	5750	5750	5750	5750	0
9	20241028	204100	1642965190	5750	5750	5750	5750	0
10	20241028	204000	1642965190	5750	5750	5750	5750	0
11	20241028	203900	1642965190	5750	5750	5750	5750	0
12	20241028	203800	1642965190	5750	5750	5750	5750	0
13	20241028	203700	1642965190	5750	5750	5750	5750	0
14	20241028	203600	1642965190	5750	5750	5750	5750	0
15	20241028	203500	1642965190	5750	5750	5750	5750	0
16	20241028	203400	1642965190	5750	5750	5750	5750	0
17	20241028	203300	1642965190	5750	5750	5750	5750	0
18	20241028	203200	1642965190	5750	5750	5750	5750	0
19	20241028	203100	1642965190	5750	5750	5750	5750	0
20	20241028	203000	1642965190	5750	5750	5750	5750	0
21	20241028	202900	1642965190	5750	5750	5750	5750	0
22	20241028	202800	1642965190	5750	5750	5750	5750	0
23	20241028	202700	1642965190	5750	5750	5750	5750	0
24	20241028	202600	1642965190	5750	5750	5750	5750	0
25	20241028	202500	1642965190	5750	5750	5750	5750	0
26	20241028	202400	1642965190	5750	5750	5750	5750	0
27	20241028	202300	1642965190	5750	5750	5750	5750	0
28	20241028	202200	1642965190	5750	5750	5750	5750	0
29	20241028	202100	1642965190	5750	5750	5750	5750	0
30	20241028	202000	1642965190	5750	5750	5750	5750	0
31	20241028	201900	1642965190	5750	5750	5750	5750	0
32	20241028	201800	1642965190	5750	5750	5750	5750	1976
33	20241028	201700	1642965190	5750	5750	5750	5750	0
34	20241028	201600	1642965190	5750	5750	5750	5750	0
35	20241028	201500	1642965190	5750	5750	5750	5750	0
36	20241028	201400	1642965190	5750	5750	5750	5750	0
37	20241028	201300	1642965190	5750	5750	5750	5750	0
38	20241028	201200	1642965190	5750	5750	5750	5750	0
39	20241028	201100	1642965190	5750	5750	5750	5750	0
40	20241028	201000	1642965190	5750	5750	5750	5750	0
41	20241028	200900	1642965190	5750	5750	5750	5750	0
42	20241028	200800	1642965190	5750	5750	5750	5750	0
43	20241028	200700	1642965190	5750	5750	5750	5750	0
44	20241028	200600	1642965190	5750	5750	5750	5750	0
45	20241028	200500	1642965190	5750	5750	5750	5750	0
46	20241028	200400	1642965190	5750	5750	5750	5750	0
47	20241028	200300	1642965190	5750	5750	5750	5750	0
48	20241028	200200	1642965190	5750	5750	5750	5750	0
49	20241028	200100	1642965190	5750	5750	5750	5750	0
50	20241028	200000	1642965190	5750	5750	5750	5750	0
51	20241028	195900	1642965190	5750	5750	5750	5750	0
52	20241028	195800	1642965190	5750	5750	5750	5750	0
53	20241028	195700	1642965190	5750	5750	5750	5750	0
54	20241028	195600	1642965190	5750	5750	5750	5750	0
55	20241028	195500	1642965190	5750	5750	5750	5750	0
56	20241028	195400	1642965190	5750	5750	5750	5750	0
57	20241028	195300	1642965190	5750	5750	5750	5750	0
58	20241028	195200	1642965190	5750	5750	5750	5750	0
59	20241028	195100	1642965190	5750	5750	5750	5750	0
60	20241028	195000	1642965190	5750	5750	5750	5750	0
61	20241028	194900	1642965190	5750	5750	5750	5750	0
62	20241028	194800	1642965190	5750	5750	5750	5750	1976
63	20241028	194700	1642965190	5750	5750	5750	5750	0
64	20241028	194600	1642965190	5750	5750	5750	5750	0
65	20241028	194500	1642965190	5750	5750	5750	5750	0
66	20241028	194400	1642965190	5750	5750	5750	5750	0
67	20241028	194300	1642965190	5750	5750	5750	5750	0
68	20241028	194200	1642965190	5750	5750	5750	5750	0
69	20241028	194100	1642965190	5750	5750	5750	5750	0
70	20241028	194000	1642965190	5750	5750	5750	5750	0
71	20241028	193900	1642965190	5750	5750	5750	5750	0
72	20241028	193800	1642965190	5750	5750	5750	5750	0
73	20241028	193700	1642965190	5750	5750	5750	5750	0
74	20241028	193600	1642965190	5750	5750	5750	5750	0
75	20241028	193500	1642965190	5750	5750	5750	5750	0
76	20241028	193400	1642965190	5750	5750	5750	5750	0
77	20241028	193300	1642965190	5750	5750	5750	5750	0
78	20241028	193200	1642965190	5750	5750	5750	5750	0
79	20241028	193100	1642965190	5750	5750	5750	5750	0
80	20241028	193000	1642965190	5750	5750	5750	5750	0
81	20241028	192900	1642965190	5750	5750	5750	5750	0
82	20241028	192800	1642965190	5750	5750	5750	5750	0
83	20241028	192700	1642965190	5750	5750	5750	5750	0
84	20241028	192600	1642965190	5750	5750	5750	5750	0
85	20241028	192500	1642965190	5750	5750	5750	5750	0
86	20241028	192400	1642965190	5750	5750	5750	5750	0
87	20241028	192300	1642965190	5750	5750	5750	5750	0
88	20241028	192200	1642965190	5750	5750	5750	5750	0
89	20241028	192100	1642965190	5750	5750	5750	5750	0
90	20241028	192000	1642965190	5750	5750	5750	5750	0
91	20241028	191900	1642965190	5750	5750	5750	5750	0
92	20241028	191800	1642965190	5750	5750	5750	5750	1976
93	20241028	191700	1642965190	5750	5750	5750	5750	0
94	20241028	191600	1642965190	5750	5750	5750	5750	0
95	20241028	191500	1642965190	5750	5750	5750	5750	0
96	20241028	191400	1642965190	5750	5750	5750	5750	0
97	20241028	191300	1642965190	5750	5750	5750	5750	0
98	20241028	191200	1642965190	5750	5750	5750	5750	0
99	20241028	191100	1642965190	5750	5750	5750	5750	0
100	20241028	191000	1642965190	5750	5750	5750	5750	0
101	20241028	190900	1642965190	5750	5750	5750	5750	0
102	20241028	190800	1642965190	5750	5750	5750	5750	0
103	20241028	190700	1642965190	5750	5750	5750	5750	0
104	20241028	190600	1642965190	5750	5750	5750	5750	0
105	20241028	190500	1642965190	5750	5750	5750	5750	0
106	20241028	190400	1642965190	5750	5750	5750	5750	0
107	20241028	190300	1642965190	5750	5750	5750	5750	0
108	20241028	190200	1642965190	5750	5750	5750	5750	0
109	20241028	190100	1642965190	5750	5750	5750	5750	0
110	20241028	190000	1642965190	5750	5750	5750	5750	0
111	20241028	185900	1642965190	5750	5750	5750	5750	0
112	20241028	185800	1642965190	5750	5750	5750	5750	0
113	20241028	185700	1642965190	5750	5750	5750	5750	0
114	20241028	185600	1642965190	5750	5750	5750	5750	0
115	20241028	185500	1642965190	5750	5750	5750	5750	0
116	20241028	185400	1642965190	5750	5750	5750	5750	0
117	20241028	185300	1642965190	5750	5750	5750	5750	0
118	20241028	185200	1642965190	5750	5750	5750	5750	0
119	20241028	185100	1642965190	5750	5750	5750	5750	0
120	20241028	185000	1642965190	5750	5750	5750	5750	0
121	20241028	184900	1642965190	5750	5750	5750	5750	0
122	20241028	184800	1642965190	5750	5750	5750	5750	1976
123	20241028	184700	1642965190	5750	5750	5750	5750	0
124	20241028	184600	1642965190	5750	5750	5750	5750	0
125	20241028	184500	1642965190	5750	5750	5750	5750	0
126	20241028	184400	1642965190	5750	5750	5750	5750	0
127	20241028	184300	1642965190	5750	5750	5750	5750	0
128	20241028	184200	1642965190	5750	5750	5750	5750	0
129	20241028	184100	1642965190	5750	5750	5750	5750	0
130	20241028	184000	1642965190	5750	5750	5750	5750	0
131	20241028	183900	1642965190	5750	5750	5750	5750	0
132	20241028	183800	1642965190	5750	5750	5750	5750	0
133	20241028	183700	1642965190	5750	5750	5750	5750	0
134	20241028	183600	1642965190	5750	5750	5750	5750	0
135	20241028	183500	1642965190	5750	5750	5750	5750	0
136	20241028	183400	1642965190	5750	5750	5750	5750	0
137	20241028	183300	1642965190	5750	5750	5750	5750	0
138	20241028	183200	1642965190	5750	5750	5750	5750	0
139	20241028	183100	1642965190	5750	5750	5750	5750	0
140	20241028	183000	1642965190	5750	5750	5750	5750	0
141	20241028	182900	1642965190	5750	5750	5750	5750	0
142	20241028	182800	1642965190	5750	5750	5750	5750	0
143	20241028	182700	1642965190	5750	5750	5750	5750	0
144	20241028	182600	1642965190	5750	5750	5750	5750	0
145	20241028	182500	1642965190	5750	5750	5750	5750	0
146	20241028	182400	1642965190	5750	5750	5750	5750	0
147	20241028	182300	1642965190	5750	5750	5750	5750	0
148	20241028	182200	1642965190	5750	5750	5750	5750	0
149	20241028	182100	1642965190	5750	5750	5750	5750	0
150	20241028	182000	1642965190	5750	5750	5750	5750	0
151	20241028	181900	1642965190	5750	5750	5750	5750	0
152	20241028	181800	1642965190	5750	5750	5750	5750	1976
153	20241028	181700	1642965190	5750	5750	5750	5750	0
154	20241028	181600	1642965190	5750	5750	5750	5750	0
155	20241028	181500	1642965190	5750	5750	5750	5750	0
156	20241028	181400	1642965190	5750	5750	5750	5750	0
157	20241028	181300	1642965190	5750	5750	5750	5750	0
158	20241028	181200	1642965190	5750	5750	5750	5750	0
159	20241028	181100	1642965190	5750	5750	5750	5750	0
160	20241028	181000	1642965190	5750	5750	5750	5750	0
161	20241028	180900	1642965190	5750	5750	5750	5750	0
162	20241028	180800	1642965190	5750	5750	5750	5750	0
163	20241028	180700	1642965190	5750	5750	5750	5750	0
164	20241028	180600	1642965190	5750	5750	5750	5750	0
165	20241028	180500	1642965190	5750	5750	5750	5750	0
166	20241028	180400	1642965190	5750	5750	5750	5750	0
167	20241028	180300	1642965190	5750	5750	5750	5750	0
168	20241028	180200	1642965190	5750	5750	5750	5750	0
169	20241028	180100	1642965190	5750	5750	5750	5750	0
170	20241028	180000	1642965190	5750	5750	5750	5750	0
171	20241028	175900	1642965190	5750	5750	5750	5750	0
172	20241028	175800	1642965190	5750	5750	5750	5750	0
173	20241028	175700	1642965190	5750	5750	5750	5750	0
174	20241028	175600	1642965190	5750	5750	5750	5750	0
175	20241028	175500	1642965190	5750	5750	5750	5750	0
176	20241028	175400	1642965190	5750	5750	5750	5750	0
177	20241028	175300	1642965190	5750	5750	5750	5750	0
178	20241028	175200	1642965190	5750	5750	5750	5750	0
179	20241028	175100	1642965190	5750	5750	5750	5750	0
180	20241028	175000	1642965190	5750	5750	5750	5750	0
181	20241028	174900	1642965190	5750	5750	5750	5750	0
182	20241028	174800	1642965190	5750	5750	5750	5750	1976
183	20241028	174700	1642965190	5750	5750	5750	5750	0
184	20241028	174600	1642965190	5750	5750	5750	5750	0
185	20241028	174500	1642965190	5750	5750	5750	5750	0
186	20241028	174400	1642965190	5750	5750	5750	5750	0
187	20241028	174300	1642965190	5750	5750	5750	5750	0
188	20241028	174200	1642965190	5750	5750	5750	5750	0
189	20241028	174100	1642965190	5750	5750	5750	5750	0
190	20241028	174000	1642965190	5750	5750	5750	5750	0
191	20241028	173900	1642965190	5750	5750	5750	5750	0
192	20241028	173800	1642965190	5750	5750	5750	5750	0
193	20241028	173700	1642965190	5750	5750	5750	5750	0
194	20241028	173600	1642965190	5750	5750	5750	5750	0
195	20241028	173500	1642965190	5750	5750	5750	5750	0
196	20241028	173400	1642965190	5750	5750	5750	5750	0
197	20241028	173300	1642965190	5750	5750	5750	5750	0
198	20241028	173200	1642965190	5750	5750	5750	5750	0
199	20241028	173100	1642965190	5750	5750	5750	5750	0
200	20241028	173000	1642965190	5750	5750	5750	5750	0
201	20241028	172900	1642965190	5750	5750	5750	5750	0
202	20241028	172800	1642965190	5750	5750	5750	5750	0
203	20241028	172700	1642965190	5750	5750	5750	5750	0
204	20241028	172600	1642965190	5750	5750	5750	5750	0
205	20241028	172500	1642965190	5750	5750	5750	5750	0
206	20241028	172400	1642965190	5750	5750	5750	5750	0
207	20241028	172300	1642965190	5750	5750	5750	5750	0
208	20241028	172200	1642965190	5750	5750	5750	5750	0
209	20241028	172100	1642965190	5750	5750	5750	5750	0
210	20241028	172000	1642965190	5750	5750	5750	5750	0
211	20241028	171900	1642965190	5750	5750	5750	5750	0
212	20241028	171800	1642965190	5750	5750	5750	5750	1976
213	20241028	171700	1642965190	5750	5750	5750	5750	0
214	20241028	171600	1642965190	5750	5750	5750	5750	0
215	20241028	171500	1642965190	5750	5750	5750	5750	0
216	20241028	171400	1642965190	5750	5750	5750	5750	0
217	20241028	171300	1642965190	5750	5750	5750	5750	0
218	20241028	171200	1642965190	5750	5750	5750	5750	0
219	20241028	171100	1642965190	5750	5750	5750	5750	0
220	20241028	171000	1642965190	5750	5750	5750	5750	0
221	20241028	170900	1642965190	5750	5750	5750	5750	0
222	20241028	170800	1642965190	5750	5750	5750	5750	0
223	20241028	170700	1642965190	5750	5750	5750	5750	0
224	20241028	170600	1642965190	5750	5750	5750	5750	0
225	20241028	170500	1642965190	5750	5750	5750	5750	0
226	20241028	170400	1642965190	5750	5750	5750	5750	0
227	20241028	170300	1642965190	5750	5750	5750	5750	0
228	20241028	170200	1642965190	5750	5750	5750	5750	0
229	20241028	170100	1642965190	5750	5750	5750	5750	0
230	20241028	170000	1642965190	5750	5750	5750	5750	0
231	20241028	165900	1642965190	5750	5750	5750	5750	0
232	20241028	165800	1642965190	5750	5750	5750	5750	0
233	20241028	165700	1642965190	5750	5750	5750	5750	0
234	20241028	165600	1642965190	5750	5750	5750	5750	0
235	20241028	165500	1642965190	5750	5750	5750	5750	0
236	20241028	165400	1642965190	5750	5750	5750	5750	0
237	20241028	165300	1642965190	5750	5750	5750	5750	0
238	20241028	165200	1642965190	5750	5750	5750	5750	0
239	20241028	165100	1642965190	5750	5750	5750	5750	0
240	20241028	165000	1642965190	5750	5750	5750	5750	0
241	20241028	164900	1642965190	5750	5750	5750	5750	0
242	20241028	164800	1642965190	5750	5750	5750	5750	1976
243	20241028	164700	1642965190	5750	5750	5750	5750	0
244	20241028	164600	1642965190	5750	5750	5750	5750	0
245	20241028	164500	1642965190	5750	5750	5750	5750	0
246	20241028	164400	1642965190	5750	5750	5750	5750	0
247	20241028	164300	1642965190	5750	5750	5750	5750	0
248	20241028	164200	1642965190	5750	5750	5750	5750	0
249	20241028	164100	1642965190	5750	5750	5750	5750	0
250	20241028	164000	1642965190	5750	5750	5750	5750	0
251	20241028	163900	1642965190	5750	5750	5750	5750	0
252	20241028	163800	1642965190	5750	5750	5750	5750	0
253	20241028	163700	1642965190	5750	5750	5750	5750	0
254	20241028	163600	1642965190	5750	5750	5750	5750	0
255	20241028	163500	1642965190	5750	5750	5750	5750	0
256	20241028	163400	1642965190	5750	5750	5750	5750	0
257	20241028	163300	1642965190	5750	5750	5750	5750	0
258	20241028	163200	1642965190	5750	5750	5750	5750	0
259	20241028	163100	1642965190	5750	5750	5750	5750	0
260	20241028	163000	1642965190	5750	5750	5750	5750	0
261	20241028	162900	1642965190	5750	5750	5750	5750	0
262	20241028	162800	1642965190	5750	5750	5750	5750	0
263	20241028	162700	1642965190	5750	5750	5750	5750	0
264	20241028	162600	1642965190	5750	5750	5750	5750	0
265	20241028	162500	1642965190	5750	5750	5750	5750	0
266	20241028	162400	1642965190	5750	5750	5750	5750	0
267	20241028	162300	1642965190	5750	5750	5750	5750	0
268	20241028	162200	1642965190	5750	5750	5750	5750	0
269	20241028	162100	1642965190	5750	5750	5750	5750	0
270	20241028	162000	1642965190	5750	5750	5750	5750	0
271	20241028	161900	1642965190	5750	5750	5750	5750	0
272	20241028	161800	1642965190	5750	5750	5750	5750	1976
273	20241028	161700	1642965190	5750	5750	5750	5750	0
274	20241028	161600	1642965190	5750	5750	5750	5750	0
275	20241028	161500	1642965190	5750	5750	5750	5750	0
276	20241028	161400	1642965190	5750	5750	5750	5750	0
277	20241028	161300	1642965190	5750	5750	5750	5750	0
278	20241028	161200	1642965190	5750	5750	5750	5750	0
279	20241028	161100	1642965190	5750	5750	5750	5750	0
280	20241028	161000	1642965190	5750	5750	5750	5750	0
281	20241028	160900	1642965190	5750	5750	5750	5750	0
282	20241028	160800	1642965190	5750	5750	5750	5750	0
283	20241028	160700	1642965190	5750	5750	5750	5750	0
284	20241028	160600	1642965190	5750	5750	5750	5750	0
285	20241028	160500	1642965190	5750	5750	5750	5750	0
286	20241028	160400	1642965190	5750	5750	5750	5750	0
287	20241028	160300	1642965190	5750	5750	5750	5750	0
288	20241028	160200	1642965190	5750	5750	5750	5750	0
289	20241028	160100	1642965190	5750	5750	5750	5750	0
290	20241028	160000	1642965190	5750	5750	5750	5750	0
291	20241028	155900	1642965190	5750	5750	5750	5750	0
292	20241028	155800	1642965190	5750	5750	5750	5750	0
293	20241028	155700	1642965190	5750	5750	5750	5750	0
294	20241028	155600	1642965190	5750	5750	5750	5750	0
295	20241028	155500	1642965190	5750	5750	5750	5750	0
296	20241028	155400	1642965190	5750	5750	5750	5750	0
297	20241028	155300	1642965190	5750	5750	5750	5750	0
298	20241028	155200	1642965190	5750	5750	5750	5750	0
299	20241028	155100	1642965190	5750	5750	5750	5750	0
300	20241028	155000	1642965190	5750	5750	5750	5750	0
301	20241028	154900	1642965190	5750	5750	5750	5750	0
302	20241028	154800	1642965190	5750	5750	5750	5750	1976
303	20241028	154700	1642965190	5750	5750	5750	5750	0
304	20241028	154600	1642965190	5750	5750	5750	5750	0
305	20241028	154500	1642965190	5750	5750	5750	5750	0
306	20241028	154400	1642965190	5750	5750	5750	5750	0
307	20241028	154300	1642965190	5750	5750	5750	5750	0
308	20241028	154200	1642965190	5750	5750	5750	5750	0
309	20241028	154100	1642965190	5750	5750	5750	5750	0
310	20241028	154000	1642965190	5750	5750	5750	5750	0
311	20241028	153900	1642965190	5750	5750	5750	5750	0
312	20241028	153800	1642965190	5750	5750	5750	5750	0
313	20241028	153700	1642965190	5750	5750	5750	5750	0
314	20241028	153600	1642965190	5750	5750	5750	5750	0
315	20241028	153500	1642965190	5750	5750	5750	5750	0
316	20241028	153400	1642965190	5750	5750	5750	5750	0
317	20241028	153300	1642965190	5750	5750	5750	5750	0
318	20241028	153200	1642965190	5750	5750	5750	5750	0
319	20241028	153100	1642965190	5750	5750	5750	5750	0
320	20241028	153000	1642965190	5750	5750	5750	5750	1976
321	20241028	152900	1631603190	5730	5730	5730	5730	0
322	20241028	152800	1631603190	5730	5730	5730	5730	0
323	20241028	152700	1631603190	5730	5730	5730	5730	0
324	20241028	152600	1631603190	5730	5730	5730	5730	0
325	20241028	152500	1631603190	5730	5730	5730	5730	0
326	20241028	152400	1631603190	5730	5730	5730	5730	0
327	20241028	152300	1631603190	5730	5730	5730	5730	0
328	20241028	152200	1631603190	5730	5730	5730	5730	0
329	20241028	152100	1631603190	5730	5730	5730	5730	0
330	20241028	152000	1631603190	5730	5730	5730	5730	0
331	20241028	151900	1631603190	5730	5740	5780	5730	229
332	20241028	151800	1630289560	5780	5780	5780	5780	200
333	20241028	151700	1629133560	5780	5760	5780	5740	203
334	20241028	151600	1627967060	5780	5780	5780	5740	536
335	20241028	151500	1624869580	5780	5740	5780	5730	652
336	20241028	151400	1621115070	5780	5770	5780	5740	772
337	20241028	151300	1616660890	5740	5740	5740	5740	44
338	20241028	151200	1616408330	5770	5760	5780	5740	2094
339	20241028	151100	1604314580	5730	5760	5770	5730	1917
340	20241028	151000	1593269900	5750	5740	5760	5730	1469
341	20241028	150900	1584815710	5730	5730	5730	5730	182
342	20241028	150800	1583772850	5730	5720	5730	5720	65
343	20241028	150700	1583400950	5720	5720	5750	5720	1002
344	20241028	150600	1577669480	5730	5730	5750	5720	344
345	20241028	150500	1575696860	5750	5730	5750	5730	60
346	20241028	150400	1575352710	5750	5720	5750	5720	91
347	20241028	150300	1574830710	5730	5740	5750	5730	2913
348	20241028	150200	1558135120	5740	5730	5740	5730	29
349	20241028	150100	1557968890	5730	5740	5750	5730	259
350	20241028	150000	1556483660	5740	5740	5740	5740	28
351	20241028	145900	1556322940	5730	5740	5740	5730	102
352	20241028	145800	1555737820	5740	5730	5740	5730	52
353	20241028	145700	1555439650	5750	5740	5750	5720	211
354	20241028	145600	1554228520	5740	5740	5750	5720	76
355	20241028	145500	1553792310	5750	5740	5750	5720	85
356	20241028	145400	1553304700	5750	5720	5750	5720	330
357	20241028	145300	1551411010	5740	5730	5740	5730	42
358	20241028	145200	1551170270	5750	5720	5750	5720	2
359	20241028	145100	1551158800	5740	5720	5750	5720	387
360	20241028	145000	1548937720	5730	5730	5740	5730	307
361	20241028	144900	1547178280	5730	5730	5740	5730	75
362	20241028	144800	1546748520	5740	5750	5750	5740	25
363	20241028	144700	1546604980	5750	5740	5750	5730	278
364	20241028	144600	1545008710	5730	5730	5730	5730	75
365	20241028	144500	1544578960	5750	5730	5750	5730	71
366	20241028	144400	1544171630	5740	5730	5740	5700	675
367	20241028	144300	1540312440	5730	5730	5730	5730	35
368	20241028	144200	1540111890	5750	5730	5750	5720	1044
369	20241028	144100	1534129350	5720	5720	5720	5720	96
370	20241028	144000	1533580230	5710	5710	5740	5710	16
371	20241028	143900	1533488840	5710	5720	5750	5710	3178
372	20241028	143800	1515280480	5720	5720	5720	5720	41
373	20241028	143700	1515045960	5740	5740	5740	5740	0
374	20241028	143600	1515045960	5740	5740	5740	5730	383
375	20241028	143500	1512848320	5730	5730	5730	5730	89
376	20241028	143400	1512338350	5730	5730	5730	5730	137
377	20241028	143300	1511553340	5730	5740	5740	5730	288
378	20241028	143200	1509900940	5750	5750	5750	5750	266
379	20241028	143100	1508371440	5750	5750	5750	5750	35
380	20241028	143000	1508170190	5770	5770	5780	5680	13051
381	20241028	142900	1433474650	5770	5770	5780	5770	70
382	20241028	142800	1433070740	5770	5770	5770	5770	76
383	20241028	142700	1432632220	5770	5780	5780	5770	49
384	20241028	142600	1432349360	5780	5770	5780	5770	317
385	20241028	142500	1430520260	5770	5760	5780	5750	216
386	20241028	142400	1429273170	5760	5760	5760	5760	59
387	20241028	142300	1428933330	5760	5760	5770	5750	1635
388	20241028	142200	1419527720	5760	5760	5760	5760	51
389	20241028	142100	1419233960	5760	5760	5760	5750	104
390	20241028	142000	1418635610	5760	5770	5770	5760	30
391	20241028	141900	1418462730	5760	5770	5770	5760	120
392	20241028	141800	1417770850	5770	5760	5770	5750	130
393	20241028	141700	1417022350	5760	5760	5760	5760	30
394	20241028	141600	1416849550	5760	5760	5760	5760	109
395	20241028	141500	1416221710	5760	5760	5760	5760	0
396	20241028	141400	1416221710	5760	5750	5760	5750	93
397	20241028	141300	1415686090	5750	5760	5760	5750	97
398	20241028	141200	1415128200	5760	5760	5760	5760	19
399	20241028	141100	1415018760	5760	5780	5780	5760	100
400	20241028	141000	1414442420	5780	5750	5780	5750	727
401	20241028	140900	1410250250	5750	5750	5760	5750	338
402	20241028	140800	1408306670	5750	5740	5760	5740	136
403	20241028	140700	1407524800	5760	5750	5760	5750	201
404	20241028	140600	1406368090	5740	5740	5740	5740	153
405	20241028	140500	1405489870	5740	5750	5750	5740	586
406	20241028	140400	1402125420	5750	5750	5760	5750	375
407	20241028	140300	1399966890	5740	5760	5760	5740	103
408	20241028	140200	1399375460	5760	5750	5760	5740	582
409	20241028	140100	1396028100	5750	5770	5770	5750	646
410	20241028	140000	1392313480	5770	5760	5770	5760	64
411	20241028	135900	1391944420	5770	5780	5780	5750	25
412	20241028	135800	1391800580	5760	5750	5760	5750	1416
413	20241028	135700	1383645550	5760	5740	5760	5740	996
414	20241028	135600	1377918800	5730	5740	5740	5730	70
415	20241028	135500	1377517360	5760	5740	5780	5730	1999
416	20241028	135400	1366040490	5760	5760	5760	5700	7210
417	20241028	135300	1324760160	5780	5760	5780	5760	45
418	20241028	135200	1324500660	5770	5760	5770	5750	943
419	20241028	135100	1319070160	5760	5750	5760	5750	114
420	20241028	135000	1318414630	5750	5770	5770	5750	51
421	20241028	134900	1318120760	5790	5760	5790	5760	49
422	20241028	134800	1317838490	5770	5770	5790	5770	130
423	20241028	134700	1317088220	5790	5790	5790	5790	21
424	20241028	134600	1316966630	5760	5750	5760	5750	117
425	20241028	134500	1316292880	5790	5750	5790	5750	2
426	20241028	134400	1316281340	5760	5730	5760	5730	180
427	20241028	134300	1315246030	5740	5730	5750	5730	46
428	20241028	134200	1314981990	5740	5730	5750	5730	71
429	20241028	134100	1314574660	5750	5740	5750	5730	112
430	20241028	134000	1313932390	5740	5740	5740	5740	44
431	20241028	133900	1313679830	5750	5740	5760	5740	691
432	20241028	133800	1309706580	5730	5730	5730	5730	65
433	20241028	133700	1309334130	5740	5720	5740	5720	47
434	20241028	133600	1309064790	5740	5730	5740	5720	135
435	20241028	133500	1308291290	5730	5730	5730	5730	50
436	20241028	133400	1308004790	5730	5710	5730	5710	61
437	20241028	133300	1307656060	5700	5740	5740	5700	4403
438	20241028	133200	1282544100	5740	5740	5740	5740	30
439	20241028	133100	1282371900	5740	5750	5750	5740	244
440	20241028	133000	1280969340	5740	5740	5740	5740	151
441	20241028	132900	1280102600	5750	5750	5750	5750	55
442	20241028	132800	1279786350	5750	5750	5750	5710	5186
443	20241028	132700	1250103480	5750	5750	5750	5750	121
444	20241028	132600	1249407730	5750	5750	5760	5750	37
445	20241028	132500	1249194970	5740	5740	5760	5740	89
446	20241028	132400	1248683580	5740	5740	5760	5740	69
447	20241028	132300	1248287500	5790	5740	5790	5740	36
448	20241028	132200	1248080300	5760	5740	5770	5740	161
449	20241028	132100	1247153630	5770	5740	5770	5740	97
450	20241028	132000	1246596170	5770	5750	5770	5740	36
451	20241028	131900	1246389460	5740	5740	5750	5740	108
452	20241028	131800	1245768990	5740	5740	5740	5740	44
453	20241028	131700	1245516430	5770	5770	5770	5770	0
454	20241028	131600	1245516430	5770	5730	5770	5730	159
455	20241028	131500	1244604420	5770	5740	5770	5730	205
456	20241028	131400	1243427370	5750	5750	5750	5750	46
457	20241028	131300	1243162870	5770	5750	5770	5750	71
458	20241028	131200	1242754600	5760	5750	5760	5740	125
459	20241028	131100	1242035850	5750	5740	5750	5740	43
460	20241028	131000	1241788820	5790	5760	5790	5740	87
461	20241028	130900	1241287840	5760	5750	5760	5740	24
462	20241028	130800	1241149840	5770	5750	5770	5740	110
463	20241028	130700	1240517320	5740	5770	5770	5740	93
464	20241028	130600	1239981670	5770	5750	5770	5740	2025
465	20241028	130500	1228346430	5760	5760	5780	5760	2770
466	20241028	130400	1212354810	5760	5770	5770	5760	276
467	20241028	130300	1210764700	5770	5760	5770	5760	59
468	20241028	130200	1210424660	5760	5760	5760	5760	69
469	20241028	130100	1210027220	5760	5760	5760	5760	21
470	20241028	130000	1209906260	5760	5760	5770	5760	126
471	20241028	125900	1209179960	5760	5760	5760	5760	72
472	20241028	125800	1208765240	5760	5760	5760	5760	21
473	20241028	125700	1208644280	5780	5770	5780	5760	82
474	20241028	125600	1208171780	5770	5760	5770	5760	26
475	20241028	125500	1208022000	5760	5770	5770	5760	142
476	20241028	125400	1207203960	5760	5760	5770	5760	71
477	20241028	125300	1206794990	5770	5760	5770	5760	29
478	20241028	125200	1206627890	5760	5770	5780	5760	54
479	20241028	125100	1206316800	5770	5760	5780	5760	54
480	20241028	125000	1206005220	5760	5770	5770	5760	57
481	20241028	124900	1205676780	5790	5770	5790	5770	54
482	20241028	124800	1205365120	5790	5770	5790	5770	22
483	20241028	124700	1205238160	5790	5780	5800	5760	315
484	20241028	124600	1203416870	5780	5780	5790	5780	56
485	20241028	124500	1203093180	5780	5780	5780	5780	192
486	20241028	124400	1201983420	5780	5780	5780	5780	49
487	20241028	124300	1201700200	5790	5800	5800	5790	7
488	20241028	124200	1201659620	5780	5790	5790	5780	403
489	20241028	124100	1199326260	5790	5780	5790	5780	71
490	20241028	124000	1198915360	5790	5800	5800	5790	59
491	20241028	123900	1198573280	5800	5800	5800	5800	46
492	20241028	123800	1198306480	5800	5800	5800	5800	562
493	20241028	123700	1195046880	5800	5770	5800	5760	1465
494	20241028	123600	1186562080	5790	5790	5790	5790	1
495	20241028	123500	1186556290	5800	5770	5800	5770	592
496	20241028	123400	1183129800	5780	5780	5780	5770	62
497	20241028	123300	1182771990	5780	5770	5780	5760	103
498	20241028	123200	1182177710	5790	5770	5790	5770	769
499	20241028	123100	1177730060	5760	5760	5760	5760	36
500	20241028	123000	1177522700	5760	5770	5770	5760	413
501	20241028	122900	1175139940	5770	5770	5770	5770	44
502	20241028	122800	1174886060	5770	5770	5770	5770	58
503	20241028	122700	1174551400	5780	5790	5790	5780	900
504	20241028	122600	1169341000	5790	5780	5790	5780	67
505	20241028	122500	1168953560	5780	5770	5780	5770	121
506	20241028	122400	1168255350	5770	5770	5770	5770	38
507	20241028	122300	1168036090	5770	5770	5770	5770	47
508	20241028	122200	1167764900	5770	5760	5770	5760	132
509	20241028	122100	1167004150	5770	5770	5770	5770	1
510	20241028	122000	1166998380	5780	5770	5780	5770	155
511	20241028	121900	1166104020	5780	5770	5780	5770	72
512	20241028	121800	1165688030	5770	5770	5770	5770	50
513	20241028	121700	1165399530	5770	5770	5770	5770	86
514	20241028	121600	1164903310	5780	5770	5780	5770	879
515	20241028	121500	1159823260	5760	5760	5760	5760	71
516	20241028	121400	1159414300	5780	5780	5780	5780	23
517	20241028	121300	1159281360	5780	5800	5800	5780	43
518	20241028	121200	1159032580	5780	5770	5780	5770	200
519	20241028	121100	1157877330	5760	5760	5810	5760	51
520	20241028	121000	1157583360	5750	5750	5750	5750	45
521	20241028	120900	1157324610	5750	5750	5750	5750	36
522	20241028	120800	1157117610	5760	5750	5760	5750	117
523	20241028	120700	1156444530	5750	5760	5760	5750	106
524	20241028	120600	1155834410	5770	5770	5770	5770	100
525	20241028	120500	1155257410	5770	5790	5790	5770	41
526	20241028	120400	1155020440	5800	5770	5800	5770	210
527	20241028	120300	1153803880	5760	5750	5760	5750	61
528	20241028	120200	1153452670	5750	5750	5750	5750	110
529	20241028	120100	1152820170	5760	5750	5760	5750	2
530	20241028	120000	1152808660	5750	5750	5750	5750	48
531	20241028	115900	1152532660	5750	5760	5760	5750	167
532	20241028	115800	1151570910	5760	5760	5760	5760	144
533	20241028	115700	1150741470	5760	5760	5760	5760	335
534	20241028	115600	1148811870	5760	5760	5760	5760	35
535	20241028	115500	1148610270	5760	5760	5760	5760	33
536	20241028	115400	1148420190	5760	5750	5760	5750	1073
537	20241028	115300	1142249870	5750	5750	5760	5750	60
538	20241028	115200	1141904530	5760	5780	5780	5730	4938
539	20241028	115100	1113530470	5780	5770	5780	5770	58
540	20241028	115000	1113195540	5770	5760	5770	5760	54
541	20241028	114900	1112884280	5770	5770	5770	5770	79
542	20241028	114800	1112428450	5770	5770	5770	5760	306
543	20241028	114700	1110665330	5760	5770	5770	5760	1076
544	20241028	114600	1104463740	5780	5780	5780	5780	21
545	20241028	114500	1104342360	5780	5790	5790	5780	107
546	20241028	114400	1103723350	5780	5770	5780	5770	267
547	20241028	114300	1102180300	5760	5770	5770	5760	138
548	20241028	114200	1101384420	5770	5770	5770	5770	54
549	20241028	114100	1101072840	5760	5760	5760	5760	73
550	20241028	114000	1100652360	5770	5760	5770	5760	64
551	20241028	113900	1100283670	5760	5760	5760	5760	36
552	20241028	113800	1100076310	5760	5760	5760	5760	53
553	20241028	113700	1099771030	5750	5760	5760	5750	101
554	20241028	113600	1099189610	5760	5760	5760	5760	33
555	20241028	113500	1098999530	5770	5760	5770	5760	99
556	20241028	113400	1098428590	5760	5760	5760	5760	42
557	20241028	113300	1098186670	5770	5770	5770	5760	548
558	20241028	113200	1095029300	5770	5770	5770	5760	108
559	20241028	113100	1094406350	5760	5760	5760	5760	66
560	20241028	113000	1094026190	5770	5770	5770	5770	249
561	20241028	112900	1092589460	5770	5770	5770	5770	67
562	20241028	112800	1092202870	5760	5790	5790	5760	1338
563	20241028	112700	1084495960	5790	5760	5790	5760	125
564	20241028	112600	1083774600	5790	5770	5790	5770	51
565	20241028	112500	1083480090	5760	5770	5780	5760	44
566	20241028	112400	1083226290	5770	5760	5770	5760	117
567	20241028	112300	1082551540	5780	5780	5780	5780	119
568	20241028	112200	1081863720	5780	5770	5780	5770	320
569	20241028	112100	1080017120	5770	5770	5780	5770	367
570	20241028	112000	1077896530	5780	5760	5780	5760	90
571	20241028	111900	1077377220	5760	5760	5760	5760	91
572	20241028	111800	1076853060	5770	5760	5770	5760	54
573	20241028	111700	1076541800	5780	5780	5780	5780	25
574	20241028	111600	1076397300	5780	5770	5780	5760	172
575	20241028	111500	1075404890	5760	5770	5770	5760	48
576	20241028	111400	1075128140	5760	5790	5790	5760	41
577	20241028	111300	1074891830	5780	5780	5780	5780	230
578	20241028	111200	1073562430	5780	5780	5780	5780	0
579	20241028	111100	1073562430	5780	5760	5780	5760	100
580	20241028	111000	1072985660	5760	5780	5780	5750	1111
581	20241028	110900	1066585940	5770	5780	5780	5770	29
582	20241028	110800	1066418350	5770	5790	5790	5770	1472
583	20241028	110700	1057924130	5790	5770	5790	5770	44
584	20241028	110600	1057669970	5770	5770	5790	5770	106
585	20241028	110500	1057058030	5780	5790	5790	5780	574
586	20241028	110400	1053739570	5780	5780	5780	5780	210
587	20241028	110300	1052525770	5780	5800	5800	5780	2290
588	20241028	110200	1039246770	5810	5800	5810	5800	32
589	20241028	110100	1039061030	5810	5810	5810	5810	62
590	20241028	110000	1038700810	5810	5810	5810	5810	16
591	20241028	105900	1038607850	5810	5810	5810	5810	0
592	20241028	105800	1038607850	5810	5810	5820	5810	56
593	20241028	105700	1038282480	5820	5810	5820	5810	100
594	20241028	105600	1037700940	5800	5800	5800	5800	0
595	20241028	105500	1037700940	5800	5800	5800	5800	14
596	20241028	105400	1037619740	5800	5800	5800	5800	0
597	20241028	105300	1037619740	5800	5850	5850	5800	6482
598	20241028	105200	999861940	5880	5860	5880	5850	1629
599	20241028	105100	990304440	5850	5850	5850	5850	578
600	20241028	105000	986923140	5850	5820	5850	5820	856
601	20241028	104900	981916380	5820	5830	5830	5820	80
602	20241028	104800	981450430	5830	5820	5830	5820	105
603	20241028	104700	980839000	5830	5830	5830	5830	0
604	20241028	104600	980839000	5830	5830	5830	5830	21
605	20241028	104500	980716570	5840	5830	5840	5800	112
606	20241028	104400	980063500	5820	5810	5820	5800	3664
607	20241028	104300	958809130	5810	5820	5830	5810	569
608	20241028	104200	955501020	5820	5820	5820	5820	209
609	20241028	104100	954284640	5820	5820	5820	5820	66
610	20241028	104000	953900520	5830	5830	5830	5830	5
611	20241028	103900	953871370	5830	5830	5830	5830	54
612	20241028	103800	953556550	5830	5820	5830	5820	497
613	20241028	103700	950660250	5830	5820	5830	5820	48
614	20241028	103600	950380660	5810	5820	5820	5810	113
615	20241028	103500	949723180	5820	5820	5820	5820	0
616	20241028	103400	949723180	5820	5810	5830	5810	815
617	20241028	103300	944975940	5810	5810	5820	5810	283
618	20241028	103200	943331370	5810	5820	5820	5800	218
619	20241028	103100	942064880	5810	5810	5810	5810	21
620	20241028	103000	941942870	5810	5820	5820	5810	707
621	20241028	102900	937835130	5820	5820	5820	5820	86
622	20241028	102800	937334610	5820	5800	5820	5800	35
623	20241028	102700	937131230	5810	5800	5810	5790	5331
624	20241028	102600	906211410	5800	5810	5810	5800	344
625	20241028	102500	904214460	5810	5810	5810	5810	50
626	20241028	102400	903923960	5810	5810	5810	5810	11
627	20241028	102300	903860050	5810	5820	5820	5810	96
628	20241028	102200	903301530	5820	5820	5820	5820	21
629	20241028	102100	903179310	5800	5800	5800	5800	202
630	20241028	102000	902007710	5810	5820	5820	5810	2742
631	20241028	101900	886051120	5820	5840	5840	5820	102
632	20241028	101800	885455780	5840	5840	5840	5840	705
633	20241028	101700	881338580	5840	5820	5840	5810	1765
634	20241028	101600	871066330	5820	5820	5830	5820	1476
635	20241028	101500	862463490	5820	5850	5850	5820	6533
636	20241028	101400	824417550	5880	5870	5880	5870	678
637	20241028	101300	820431120	5880	5850	5880	5850	1280
638	20241028	101200	812922420	5850	5870	5870	5850	550
639	20241028	101100	809694460	5860	5850	5860	5840	341
640	20241028	101000	807698480	5850	5860	5860	5850	143
641	20241028	100900	806861350	5840	5840	5900	5800	17760
642	20241028	100800	702409280	5840	5850	5850	5830	5755
643	20241028	100700	668746950	5850	5770	5850	5770	16694
644	20241028	100600	571574150	5770	5750	5770	5730	2141
645	20241028	100500	559252860	5780	5770	5790	5760	3589
646	20241028	100400	538576030	5790	5780	5790	5770	651
647	20241028	100300	534813470	5780	5760	5780	5760	2315
648	20241028	100200	521452570	5760	5750	5760	5730	1239
649	20241028	100100	514324250	5740	5730	5740	5730	1529
650	20241028	100000	505553160	5730	5720	5730	5720	571
651	20241028	095900	502281470	5700	5690	5710	5690	84
652	20241028	095800	501802950	5700	5700	5700	5700	1977
653	20241028	095700	490534050	5700	5700	5700	5700	40
654	20241028	095600	490306050	5710	5710	5710	5710	0
655	20241028	095500	490306050	5710	5710	5710	5710	1127
656	20241028	095400	483870880	5710	5710	5710	5710	2890
657	20241028	095300	467368980	5710	5710	5710	5710	247
658	20241028	095200	465958610	5710	5710	5710	5710	20
659	20241028	095100	465844410	5730	5710	5730	5710	265
660	20241028	095000	464330660	5720	5720	5720	5720	0
661	20241028	094900	464330660	5720	5660	5720	5650	3792
662	20241028	094800	442742340	5690	5690	5690	5690	176
663	20241028	094700	441740900	5700	5700	5700	5700	4
664	20241028	094600	441718100	5700	5700	5700	5700	2
665	20241028	094500	441706700	5710	5710	5710	5710	0
666	20241028	094400	441706700	5710	5700	5710	5700	6
667	20241028	094300	441672460	5710	5670	5710	5670	381
668	20241028	094200	439498030	5710	5710	5710	5710	401
669	20241028	094100	437208320	5710	5710	5710	5710	1
670	20241028	094000	437202610	5700	5680	5700	5660	1180
671	20241028	093900	430482630	5690	5680	5690	5670	26
672	20241028	093800	430335180	5690	5670	5690	5660	2527
673	20241028	093700	416013370	5670	5720	5720	5650	2833
674	20241028	093600	399907140	5720	5720	5720	5720	1
675	20241028	093500	399901420	5710	5740	5740	5710	4504
676	20241028	093400	374133090	5750	5740	5760	5730	1770
677	20241028	093300	363945790	5740	5740	5740	5740	2061
678	20241028	093200	352115650	5740	5730	5740	5730	40
679	20241028	093100	351886320	5730	5730	5730	5730	770
680	20241028	093000	347474220	5730	5740	5740	5730	29
681	20241028	092900	347308040	5730	5730	5730	5730	424
682	20241028	092800	344878520	5730	5740	5740	5730	1679
683	20241028	092700	335241110	5740	5740	5740	5740	0
684	20241028	092600	335241110	5740	5720	5740	5720	674
685	20241028	092500	331375830	5730	5730	5730	5730	173
686	20241028	092400	330384540	5740	5720	5740	5720	412
687	20241028	092300	328027040	5720	5730	5730	5720	3698
688	20241028	092200	306874460	5720	5720	5720	5720	136
689	20241028	092100	306096540	5710	5690	5750	5690	10552
690	20241028	092000	245727490	5690	5690	5690	5690	1545
691	20241028	091900	236936440	5690	5670	5690	5670	1708
692	20241028	091800	227228160	5670	5670	5670	5670	11
693	20241028	091700	227165790	5660	5660	5700	5660	237
694	20241028	091600	225817290	5700	5670	5700	5670	4713
695	20241028	091500	199017380	5650	5670	5670	5650	501
696	20241028	091400	196176730	5660	5640	5660	5640	1264
697	20241028	091300	189022920	5640	5640	5640	5640	2
698	20241028	091200	189011640	5660	5650	5660	5650	200
699	20241028	091100	187880640	5630	5640	5670	5630	1797
700	20241028	091000	177699840	5670	5620	5680	5610	10505
701	20241028	090900	118372450	5620	5600	5620	5580	2283
702	20241028	090800	105577260	5600	5580	5600	5580	8406
703	20241028	090700	58657620	5580	5610	5610	5580	2472
704	20241028	090600	44794980	5580	5610	5610	5580	1468
705	20241028	090500	36560300	5610	5610	5610	5610	890
706	20241028	090400	31567400	5600	5560	5630	5560	1608
707	20241028	090300	22524330	5610	5560	5610	5530	2799
708	20241028	090200	6909200	5560	5570	5570	5560	19
709	20241028	090100	6803550	5540	5520	5540	5520	540
710	20241028	090000	3815700	5530	5530	5530	5530	690