KissMeData/290550/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	210500	1183454710	8730	8730	8730	8730	2012
3	20241017	210400	1183454710	8730	8730	8730	8730	0
4	20241017	210300	1183454710	8730	8730	8730	8730	0
5	20241017	210200	1183454710	8730	8730	8730	8730	0
6	20241017	210100	1183454710	8730	8730	8730	8730	0
7	20241017	210000	1183454710	8730	8730	8730	8730	0
8	20241017	205900	1183454710	8730	8730	8730	8730	0
9	20241017	205800	1183454710	8730	8730	8730	8730	0
10	20241017	205700	1183454710	8730	8730	8730	8730	0
11	20241017	205600	1183454710	8730	8730	8730	8730	0
12	20241017	205500	1183454710	8730	8730	8730	8730	0
13	20241017	205400	1183454710	8730	8730	8730	8730	0
14	20241017	205300	1183454710	8730	8730	8730	8730	0
15	20241017	205200	1183454710	8730	8730	8730	8730	0
16	20241017	205100	1183454710	8730	8730	8730	8730	0
17	20241017	205000	1183454710	8730	8730	8730	8730	0
18	20241017	204900	1183454710	8730	8730	8730	8730	0
19	20241017	204800	1183454710	8730	8730	8730	8730	0
20	20241017	204700	1183454710	8730	8730	8730	8730	0
21	20241017	204600	1183454710	8730	8730	8730	8730	0
22	20241017	204500	1183454710	8730	8730	8730	8730	0
23	20241017	204400	1183454710	8730	8730	8730	8730	0
24	20241017	204300	1183454710	8730	8730	8730	8730	0
25	20241017	204200	1183454710	8730	8730	8730	8730	0
26	20241017	204100	1183454710	8730	8730	8730	8730	0
27	20241017	204000	1183454710	8730	8730	8730	8730	0
28	20241017	203900	1183454710	8730	8730	8730	8730	0
29	20241017	203800	1183454710	8730	8730	8730	8730	0
30	20241017	203700	1183454710	8730	8730	8730	8730	0
31	20241017	203600	1183454710	8730	8730	8730	8730	0
32	20241017	203500	1183454710	8730	8730	8730	8730	2012
33	20241017	203400	1183454710	8730	8730	8730	8730	0
34	20241017	203300	1183454710	8730	8730	8730	8730	0
35	20241017	203200	1183454710	8730	8730	8730	8730	0
36	20241017	203100	1183454710	8730	8730	8730	8730	0
37	20241017	203000	1183454710	8730	8730	8730	8730	0
38	20241017	202900	1183454710	8730	8730	8730	8730	0
39	20241017	202800	1183454710	8730	8730	8730	8730	0
40	20241017	202700	1183454710	8730	8730	8730	8730	0
41	20241017	202600	1183454710	8730	8730	8730	8730	0
42	20241017	202500	1183454710	8730	8730	8730	8730	0
43	20241017	202400	1183454710	8730	8730	8730	8730	0
44	20241017	202300	1183454710	8730	8730	8730	8730	0
45	20241017	202200	1183454710	8730	8730	8730	8730	0
46	20241017	202100	1183454710	8730	8730	8730	8730	0
47	20241017	202000	1183454710	8730	8730	8730	8730	0
48	20241017	201900	1183454710	8730	8730	8730	8730	0
49	20241017	201800	1183454710	8730	8730	8730	8730	0
50	20241017	201700	1183454710	8730	8730	8730	8730	0
51	20241017	201600	1183454710	8730	8730	8730	8730	0
52	20241017	201500	1183454710	8730	8730	8730	8730	0
53	20241017	201400	1183454710	8730	8730	8730	8730	0
54	20241017	201300	1183454710	8730	8730	8730	8730	0
55	20241017	201200	1183454710	8730	8730	8730	8730	0
56	20241017	201100	1183454710	8730	8730	8730	8730	0
57	20241017	201000	1183454710	8730	8730	8730	8730	0
58	20241017	200900	1183454710	8730	8730	8730	8730	0
59	20241017	200800	1183454710	8730	8730	8730	8730	0
60	20241017	200700	1183454710	8730	8730	8730	8730	0
61	20241017	200600	1183454710	8730	8730	8730	8730	0
62	20241017	200500	1183454710	8730	8730	8730	8730	2012
63	20241017	200400	1183454710	8730	8730	8730	8730	0
64	20241017	200300	1183454710	8730	8730	8730	8730	0
65	20241017	200200	1183454710	8730	8730	8730	8730	0
66	20241017	200100	1183454710	8730	8730	8730	8730	0
67	20241017	200000	1183454710	8730	8730	8730	8730	0
68	20241017	195900	1183454710	8730	8730	8730	8730	0
69	20241017	195800	1183454710	8730	8730	8730	8730	0
70	20241017	195700	1183454710	8730	8730	8730	8730	0
71	20241017	195600	1183454710	8730	8730	8730	8730	0
72	20241017	195500	1183454710	8730	8730	8730	8730	0
73	20241017	195400	1183454710	8730	8730	8730	8730	0
74	20241017	195300	1183454710	8730	8730	8730	8730	0
75	20241017	195200	1183454710	8730	8730	8730	8730	0
76	20241017	195100	1183454710	8730	8730	8730	8730	0
77	20241017	195000	1183454710	8730	8730	8730	8730	0
78	20241017	194900	1183454710	8730	8730	8730	8730	0
79	20241017	194800	1183454710	8730	8730	8730	8730	0
80	20241017	194700	1183454710	8730	8730	8730	8730	0
81	20241017	194600	1183454710	8730	8730	8730	8730	0
82	20241017	194500	1183454710	8730	8730	8730	8730	0
83	20241017	194400	1183454710	8730	8730	8730	8730	0
84	20241017	194300	1183454710	8730	8730	8730	8730	0
85	20241017	194200	1183454710	8730	8730	8730	8730	0
86	20241017	194100	1183454710	8730	8730	8730	8730	0
87	20241017	194000	1183454710	8730	8730	8730	8730	0
88	20241017	193900	1183454710	8730	8730	8730	8730	0
89	20241017	193800	1183454710	8730	8730	8730	8730	0
90	20241017	193700	1183454710	8730	8730	8730	8730	0
91	20241017	193600	1183454710	8730	8730	8730	8730	0
92	20241017	193500	1183454710	8730	8730	8730	8730	2012
93	20241017	193400	1183454710	8730	8730	8730	8730	0
94	20241017	193300	1183454710	8730	8730	8730	8730	0
95	20241017	193200	1183454710	8730	8730	8730	8730	0
96	20241017	193100	1183454710	8730	8730	8730	8730	0
97	20241017	193000	1183454710	8730	8730	8730	8730	0
98	20241017	192900	1183454710	8730	8730	8730	8730	0
99	20241017	192800	1183454710	8730	8730	8730	8730	0
100	20241017	192700	1183454710	8730	8730	8730	8730	0
101	20241017	192600	1183454710	8730	8730	8730	8730	0
102	20241017	192500	1183454710	8730	8730	8730	8730	0
103	20241017	192400	1183454710	8730	8730	8730	8730	0
104	20241017	192300	1183454710	8730	8730	8730	8730	0
105	20241017	192200	1183454710	8730	8730	8730	8730	0
106	20241017	192100	1183454710	8730	8730	8730	8730	0
107	20241017	192000	1183454710	8730	8730	8730	8730	0
108	20241017	191900	1183454710	8730	8730	8730	8730	0
109	20241017	191800	1183454710	8730	8730	8730	8730	0
110	20241017	191700	1183454710	8730	8730	8730	8730	0
111	20241017	191600	1183454710	8730	8730	8730	8730	0
112	20241017	191500	1183454710	8730	8730	8730	8730	0
113	20241017	191400	1183454710	8730	8730	8730	8730	0
114	20241017	191300	1183454710	8730	8730	8730	8730	0
115	20241017	191200	1183454710	8730	8730	8730	8730	0
116	20241017	191100	1183454710	8730	8730	8730	8730	0
117	20241017	191000	1183454710	8730	8730	8730	8730	0
118	20241017	190900	1183454710	8730	8730	8730	8730	0
119	20241017	190800	1183454710	8730	8730	8730	8730	0
120	20241017	190700	1183454710	8730	8730	8730	8730	0
121	20241017	190600	1183454710	8730	8730	8730	8730	0
122	20241017	190500	1183454710	8730	8730	8730	8730	2012
123	20241017	190400	1183454710	8730	8730	8730	8730	0
124	20241017	190300	1183454710	8730	8730	8730	8730	0
125	20241017	190200	1183454710	8730	8730	8730	8730	0
126	20241017	190100	1183454710	8730	8730	8730	8730	0
127	20241017	190000	1183454710	8730	8730	8730	8730	0
128	20241017	185900	1183454710	8730	8730	8730	8730	0
129	20241017	185800	1183454710	8730	8730	8730	8730	0
130	20241017	185700	1183454710	8730	8730	8730	8730	0
131	20241017	185600	1183454710	8730	8730	8730	8730	0
132	20241017	185500	1183454710	8730	8730	8730	8730	0
133	20241017	185400	1183454710	8730	8730	8730	8730	0
134	20241017	185300	1183454710	8730	8730	8730	8730	0
135	20241017	185200	1183454710	8730	8730	8730	8730	0
136	20241017	185100	1183454710	8730	8730	8730	8730	0
137	20241017	185000	1183454710	8730	8730	8730	8730	0
138	20241017	184900	1183454710	8730	8730	8730	8730	0
139	20241017	184800	1183454710	8730	8730	8730	8730	0
140	20241017	184700	1183454710	8730	8730	8730	8730	0
141	20241017	184600	1183454710	8730	8730	8730	8730	0
142	20241017	184500	1183454710	8730	8730	8730	8730	0
143	20241017	184400	1183454710	8730	8730	8730	8730	0
144	20241017	184300	1183454710	8730	8730	8730	8730	0
145	20241017	184200	1183454710	8730	8730	8730	8730	0
146	20241017	184100	1183454710	8730	8730	8730	8730	0
147	20241017	184000	1183454710	8730	8730	8730	8730	0
148	20241017	183900	1183454710	8730	8730	8730	8730	0
149	20241017	183800	1183454710	8730	8730	8730	8730	0
150	20241017	183700	1183454710	8730	8730	8730	8730	0
151	20241017	183600	1183454710	8730	8730	8730	8730	0
152	20241017	183500	1183454710	8730	8730	8730	8730	2012
153	20241017	183400	1183454710	8730	8730	8730	8730	0
154	20241017	183300	1183454710	8730	8730	8730	8730	0
155	20241017	183200	1183454710	8730	8730	8730	8730	0
156	20241017	183100	1183454710	8730	8730	8730	8730	0
157	20241017	183000	1183454710	8730	8730	8730	8730	0
158	20241017	182900	1183454710	8730	8730	8730	8730	0
159	20241017	182800	1183454710	8730	8730	8730	8730	0
160	20241017	182700	1183454710	8730	8730	8730	8730	0
161	20241017	182600	1183454710	8730	8730	8730	8730	0
162	20241017	182500	1183454710	8730	8730	8730	8730	0
163	20241017	182400	1183454710	8730	8730	8730	8730	0
164	20241017	182300	1183454710	8730	8730	8730	8730	0
165	20241017	182200	1183454710	8730	8730	8730	8730	0
166	20241017	182100	1183454710	8730	8730	8730	8730	0
167	20241017	182000	1183454710	8730	8730	8730	8730	0
168	20241017	181900	1183454710	8730	8730	8730	8730	0
169	20241017	181800	1183454710	8730	8730	8730	8730	0
170	20241017	181700	1183454710	8730	8730	8730	8730	0
171	20241017	181600	1183454710	8730	8730	8730	8730	0
172	20241017	181500	1183454710	8730	8730	8730	8730	0
173	20241017	181400	1183454710	8730	8730	8730	8730	0
174	20241017	181300	1183454710	8730	8730	8730	8730	0
175	20241017	181200	1183454710	8730	8730	8730	8730	0
176	20241017	181100	1183454710	8730	8730	8730	8730	0
177	20241017	181000	1183454710	8730	8730	8730	8730	0
178	20241017	180900	1183454710	8730	8730	8730	8730	0
179	20241017	180800	1183454710	8730	8730	8730	8730	0
180	20241017	180700	1183454710	8730	8730	8730	8730	0
181	20241017	180600	1183454710	8730	8730	8730	8730	0
182	20241017	180500	1183454710	8730	8730	8730	8730	2012
183	20241017	180400	1183454710	8730	8730	8730	8730	0
184	20241017	180300	1183454710	8730	8730	8730	8730	0
185	20241017	180200	1183454710	8730	8730	8730	8730	0
186	20241017	180100	1183454710	8730	8730	8730	8730	0
187	20241017	180000	1183454710	8730	8730	8730	8730	0
188	20241017	175900	1183454710	8730	8730	8730	8730	0
189	20241017	175800	1183454710	8730	8730	8730	8730	0
190	20241017	175700	1183454710	8730	8730	8730	8730	0
191	20241017	175600	1183454710	8730	8730	8730	8730	0
192	20241017	175500	1183454710	8730	8730	8730	8730	0
193	20241017	175400	1183454710	8730	8730	8730	8730	0
194	20241017	175300	1183454710	8730	8730	8730	8730	0
195	20241017	175200	1183454710	8730	8730	8730	8730	0
196	20241017	175100	1183454710	8730	8730	8730	8730	0
197	20241017	175000	1183454710	8730	8730	8730	8730	0
198	20241017	174900	1183454710	8730	8730	8730	8730	0
199	20241017	174800	1183454710	8730	8730	8730	8730	0
200	20241017	174700	1183454710	8730	8730	8730	8730	0
201	20241017	174600	1183454710	8730	8730	8730	8730	0
202	20241017	174500	1183454710	8730	8730	8730	8730	0
203	20241017	174400	1183454710	8730	8730	8730	8730	0
204	20241017	174300	1183454710	8730	8730	8730	8730	0
205	20241017	174200	1183454710	8730	8730	8730	8730	0
206	20241017	174100	1183454710	8730	8730	8730	8730	0
207	20241017	174000	1183454710	8730	8730	8730	8730	0
208	20241017	173900	1183454710	8730	8730	8730	8730	0
209	20241017	173800	1183454710	8730	8730	8730	8730	0
210	20241017	173700	1183454710	8730	8730	8730	8730	0
211	20241017	173600	1183454710	8730	8730	8730	8730	0
212	20241017	173500	1183454710	8730	8730	8730	8730	2012
213	20241017	173400	1183454710	8730	8730	8730	8730	0
214	20241017	173300	1183454710	8730	8730	8730	8730	0
215	20241017	173200	1183454710	8730	8730	8730	8730	0
216	20241017	173100	1183454710	8730	8730	8730	8730	0
217	20241017	173000	1183454710	8730	8730	8730	8730	0
218	20241017	172900	1183454710	8730	8730	8730	8730	0
219	20241017	172800	1183454710	8730	8730	8730	8730	0
220	20241017	172700	1183454710	8730	8730	8730	8730	0
221	20241017	172600	1183454710	8730	8730	8730	8730	0
222	20241017	172500	1183454710	8730	8730	8730	8730	0
223	20241017	172400	1183454710	8730	8730	8730	8730	0
224	20241017	172300	1183454710	8730	8730	8730	8730	0
225	20241017	172200	1183454710	8730	8730	8730	8730	0
226	20241017	172100	1183454710	8730	8730	8730	8730	0
227	20241017	172000	1183454710	8730	8730	8730	8730	0
228	20241017	171900	1183454710	8730	8730	8730	8730	0
229	20241017	171800	1183454710	8730	8730	8730	8730	0
230	20241017	171700	1183454710	8730	8730	8730	8730	0
231	20241017	171600	1183454710	8730	8730	8730	8730	0
232	20241017	171500	1183454710	8730	8730	8730	8730	0
233	20241017	171400	1183454710	8730	8730	8730	8730	0
234	20241017	171300	1183454710	8730	8730	8730	8730	0
235	20241017	171200	1183454710	8730	8730	8730	8730	0
236	20241017	171100	1183454710	8730	8730	8730	8730	0
237	20241017	171000	1183454710	8730	8730	8730	8730	0
238	20241017	170900	1183454710	8730	8730	8730	8730	0
239	20241017	170800	1183454710	8730	8730	8730	8730	0
240	20241017	170700	1183454710	8730	8730	8730	8730	0
241	20241017	170600	1183454710	8730	8730	8730	8730	0
242	20241017	170500	1183454710	8730	8730	8730	8730	2012
243	20241017	170400	1183454710	8730	8730	8730	8730	0
244	20241017	170300	1183454710	8730	8730	8730	8730	0
245	20241017	170200	1183454710	8730	8730	8730	8730	0
246	20241017	170100	1183454710	8730	8730	8730	8730	0
247	20241017	170000	1183454710	8730	8730	8730	8730	0
248	20241017	165900	1183454710	8730	8730	8730	8730	0
249	20241017	165800	1183454710	8730	8730	8730	8730	0
250	20241017	165700	1183454710	8730	8730	8730	8730	0
251	20241017	165600	1183454710	8730	8730	8730	8730	0
252	20241017	165500	1183454710	8730	8730	8730	8730	0
253	20241017	165400	1183454710	8730	8730	8730	8730	0
254	20241017	165300	1183454710	8730	8730	8730	8730	0
255	20241017	165200	1183454710	8730	8730	8730	8730	0
256	20241017	165100	1183454710	8730	8730	8730	8730	0
257	20241017	165000	1183454710	8730	8730	8730	8730	0
258	20241017	164900	1183454710	8730	8730	8730	8730	0
259	20241017	164800	1183454710	8730	8730	8730	8730	0
260	20241017	164700	1183454710	8730	8730	8730	8730	0
261	20241017	164600	1183454710	8730	8730	8730	8730	0
262	20241017	164500	1183454710	8730	8730	8730	8730	0
263	20241017	164400	1183454710	8730	8730	8730	8730	0
264	20241017	164300	1183454710	8730	8730	8730	8730	0
265	20241017	164200	1183454710	8730	8730	8730	8730	0
266	20241017	164100	1183454710	8730	8730	8730	8730	0
267	20241017	164000	1183454710	8730	8730	8730	8730	0
268	20241017	163900	1183454710	8730	8730	8730	8730	0
269	20241017	163800	1183454710	8730	8730	8730	8730	0
270	20241017	163700	1183454710	8730	8730	8730	8730	0
271	20241017	163600	1183454710	8730	8730	8730	8730	0
272	20241017	163500	1183454710	8730	8730	8730	8730	2012
273	20241017	163400	1183454710	8730	8730	8730	8730	0
274	20241017	163300	1183454710	8730	8730	8730	8730	0
275	20241017	163200	1183454710	8730	8730	8730	8730	0
276	20241017	163100	1183454710	8730	8730	8730	8730	0
277	20241017	163000	1183454710	8730	8730	8730	8730	0
278	20241017	162900	1183454710	8730	8730	8730	8730	0
279	20241017	162800	1183454710	8730	8730	8730	8730	0
280	20241017	162700	1183454710	8730	8730	8730	8730	0
281	20241017	162600	1183454710	8730	8730	8730	8730	0
282	20241017	162500	1183454710	8730	8730	8730	8730	0
283	20241017	162400	1183454710	8730	8730	8730	8730	0
284	20241017	162300	1183454710	8730	8730	8730	8730	0
285	20241017	162200	1183454710	8730	8730	8730	8730	0
286	20241017	162100	1183454710	8730	8730	8730	8730	0
287	20241017	162000	1183454710	8730	8730	8730	8730	0
288	20241017	161900	1183454710	8730	8730	8730	8730	0
289	20241017	161800	1183454710	8730	8730	8730	8730	0
290	20241017	161700	1183454710	8730	8730	8730	8730	0
291	20241017	161600	1183454710	8730	8730	8730	8730	0
292	20241017	161500	1183454710	8730	8730	8730	8730	0
293	20241017	161400	1183454710	8730	8730	8730	8730	0
294	20241017	161300	1183454710	8730	8730	8730	8730	0
295	20241017	161200	1183454710	8730	8730	8730	8730	0
296	20241017	161100	1183454710	8730	8730	8730	8730	0
297	20241017	161000	1183454710	8730	8730	8730	8730	0
298	20241017	160900	1183454710	8730	8730	8730	8730	0
299	20241017	160800	1183454710	8730	8730	8730	8730	0
300	20241017	160700	1183454710	8730	8730	8730	8730	0
301	20241017	160600	1183454710	8730	8730	8730	8730	0
302	20241017	160500	1183454710	8730	8730	8730	8730	2012
303	20241017	160400	1183454710	8730	8730	8730	8730	0
304	20241017	160300	1183454710	8730	8730	8730	8730	0
305	20241017	160200	1183454710	8730	8730	8730	8730	0
306	20241017	160100	1183454710	8730	8730	8730	8730	0
307	20241017	160000	1183454710	8730	8730	8730	8730	0
308	20241017	155900	1183454710	8730	8730	8730	8730	0
309	20241017	155800	1183454710	8730	8730	8730	8730	0
310	20241017	155700	1183454710	8730	8730	8730	8730	0
311	20241017	155600	1183454710	8730	8730	8730	8730	0
312	20241017	155500	1183454710	8730	8730	8730	8730	0
313	20241017	155400	1183454710	8730	8730	8730	8730	0
314	20241017	155300	1183454710	8730	8730	8730	8730	0
315	20241017	155200	1183454710	8730	8730	8730	8730	0
316	20241017	155100	1183454710	8730	8730	8730	8730	0
317	20241017	155000	1183454710	8730	8730	8730	8730	0
318	20241017	154900	1183454710	8730	8730	8730	8730	0
319	20241017	154800	1183454710	8730	8730	8730	8730	0
320	20241017	154700	1183454710	8730	8730	8730	8730	0
321	20241017	154600	1183454710	8730	8730	8730	8730	0
322	20241017	154500	1183454710	8730	8730	8730	8730	0
323	20241017	154400	1183454710	8730	8730	8730	8730	0
324	20241017	154300	1183454710	8730	8730	8730	8730	0
325	20241017	154200	1183454710	8730	8730	8730	8730	0
326	20241017	154100	1183454710	8730	8730	8730	8730	0
327	20241017	154000	1183454710	8730	8730	8730	8730	0
328	20241017	153900	1183454710	8730	8730	8730	8730	0
329	20241017	153800	1183454710	8730	8730	8730	8730	0
330	20241017	153700	1183454710	8730	8730	8730	8730	0
331	20241017	153600	1183454710	8730	8730	8730	8730	0
332	20241017	153500	1183454710	8730	8730	8730	8730	2012
333	20241017	153400	1183454710	8730	8730	8730	8730	0
334	20241017	153300	1183454710	8730	8730	8730	8730	0
335	20241017	153200	1183454710	8730	8730	8730	8730	0
336	20241017	153100	1183454710	8730	8730	8730	8730	0
337	20241017	153000	1183454710	8730	8730	8730	8730	2012
338	20241017	152900	1165889950	8720	8720	8720	8720	0
339	20241017	152800	1165889950	8720	8720	8720	8720	0
340	20241017	152700	1165889950	8720	8720	8720	8720	0
341	20241017	152600	1165889950	8720	8720	8720	8720	0
342	20241017	152500	1165889950	8720	8720	8720	8720	0
343	20241017	152400	1165889950	8720	8720	8720	8720	0
344	20241017	152300	1165889950	8720	8720	8720	8720	0
345	20241017	152200	1165889950	8720	8720	8720	8720	0
346	20241017	152100	1165889950	8720	8720	8720	8720	0
347	20241017	152000	1165889950	8720	8720	8720	8720	0
348	20241017	151900	1165889950	8720	8750	8780	8720	4038
349	20241017	151800	1130641200	8750	8750	8750	8750	101
350	20241017	151700	1129757450	8780	8780	8780	8780	3
351	20241017	151600	1129731110	8750	8760	8780	8750	347
352	20241017	151500	1126693490	8760	8780	8790	8750	92
353	20241017	151400	1125887600	8760	8760	8760	8760	0
354	20241017	151300	1125887600	8760	8770	8770	8760	211
355	20241017	151200	1124038660	8770	8790	8790	8770	11
356	20241017	151100	1123941990	8750	8750	8750	8750	100
357	20241017	151000	1123066990	8750	8760	8760	8750	191
358	20241017	150900	1121394370	8760	8770	8780	8760	443
359	20241017	150800	1117505870	8770	8790	8790	8770	225
360	20241017	150700	1115529180	8770	8780	8780	8770	648
361	20241017	150600	1109844220	8780	8780	8780	8780	695
362	20241017	150500	1103742120	8780	8790	8790	8780	120
363	20241017	150400	1102687510	8790	8790	8790	8790	224
364	20241017	150300	1100718550	8790	8790	8790	8790	50
365	20241017	150200	1100279050	8800	8800	8810	8800	603
366	20241017	150100	1094968620	8800	8760	8800	8760	682
367	20241017	150000	1088977620	8760	8770	8770	8760	416
368	20241017	145900	1085331030	8770	8770	8790	8770	958
369	20241017	145800	1076926350	8740	8740	8740	8740	96
370	20241017	145700	1076087310	8740	8740	8740	8740	115
371	20241017	145600	1075082210	8770	8770	8770	8770	12
372	20241017	145500	1074976970	8740	8740	8740	8740	101
373	20241017	145400	1074094230	8740	8740	8740	8740	111
374	20241017	145300	1073124090	8770	8770	8770	8770	1
375	20241017	145200	1073115320	8740	8740	8740	8740	511
376	20241017	145100	1068649180	8730	8730	8730	8730	0
377	20241017	145000	1068649180	8730	8730	8730	8730	100
378	20241017	144900	1067776180	8730	8750	8750	8730	186
379	20241017	144800	1066150310	8750	8750	8750	8720	208
380	20241017	144700	1064333340	8740	8730	8740	8730	1107
381	20241017	144600	1054668230	8730	8730	8730	8730	270
382	20241017	144500	1052311130	8740	8740	8740	8740	295
383	20241017	144400	1049732830	8740	8750	8750	8740	57
384	20241017	144300	1049234610	8730	8730	8730	8730	1230
385	20241017	144200	1038496710	8720	8720	8720	8720	0
386	20241017	144100	1038496710	8720	8770	8770	8720	111
387	20241017	144000	1037528740	8730	8740	8740	8730	3001
388	20241017	143900	1011319670	8740	8740	8740	8740	3
389	20241017	143800	1011293450	8770	8740	8770	8740	118
390	20241017	143700	1010262010	8780	8750	8780	8750	171
391	20241017	143600	1008765730	8750	8730	8750	8700	1626
392	20241017	143500	994566880	8720	8710	8720	8710	945
393	20241017	143400	986335130	8700	8700	8700	8700	770
394	20241017	143300	979636130	8680	8700	8700	8680	112
395	20241017	143200	978663950	8690	8670	8690	8670	300
396	20241017	143100	976059890	8670	8670	8670	8670	0
397	20241017	143000	976059890	8670	8670	8670	8670	137
398	20241017	142900	974872100	8680	8680	8680	8680	110
399	20241017	142800	973917300	8670	8680	8680	8670	108
400	20241017	142700	972980440	8690	8690	8690	8690	8
401	20241017	142600	972910920	8690	8690	8690	8690	453
402	20241017	142500	968974350	8670	8680	8680	8670	310
403	20241017	142400	966284650	8680	8680	8680	8680	0
404	20241017	142300	966284650	8680	8680	8680	8680	0
405	20241017	142200	966284650	8680	8680	8680	8680	684
406	20241017	142100	960347530	8680	8680	8680	8680	0
407	20241017	142000	960347530	8680	8670	8680	8670	535
408	20241017	141900	955706860	8680	8680	8680	8680	921
409	20241017	141800	947712580	8690	8690	8690	8670	102
410	20241017	141700	946828200	8670	8670	8690	8670	214
411	20241017	141600	944972760	8690	8690	8690	8690	54
412	20241017	141500	944503500	8690	8670	8690	8670	337
413	20241017	141400	941578110	8670	8670	8670	8670	53
414	20241017	141300	941118600	8690	8690	8690	8690	1
415	20241017	141200	941109910	8690	8680	8690	8670	559
416	20241017	141100	936258350	8700	8700	8700	8700	0
417	20241017	141000	936258350	8700	8700	8700	8700	0
418	20241017	140900	936258350	8700	8690	8700	8680	113
419	20241017	140800	935277460	8700	8700	8700	8700	599
420	20241017	140700	930066160	8700	8680	8700	8680	59
421	20241017	140600	929554000	8680	8680	8700	8680	155
422	20241017	140500	928208560	8680	8710	8710	8680	103
423	20241017	140400	927314430	8680	8690	8710	8680	164
424	20241017	140300	925889750	8690	8710	8710	8690	59
425	20241017	140200	925376940	8680	8710	8710	8680	4
426	20241017	140100	925342130	8670	8670	8670	8670	210
427	20241017	140000	923521430	8710	8710	8710	8710	5
428	20241017	135900	923477880	8670	8670	8670	8670	258
429	20241017	135800	921241020	8670	8670	8670	8670	213
430	20241017	135700	919394310	8670	8680	8680	8670	1355
431	20241017	135600	907645450	8680	8680	8680	8680	57
432	20241017	135500	907150690	8690	8690	8690	8690	54
433	20241017	135400	906681430	8690	8680	8690	8680	122
434	20241017	135300	905622270	8690	8700	8700	8690	111
435	20241017	135200	904657620	8710	8710	8710	8710	3
436	20241017	135100	904631490	8710	8690	8710	8690	64
437	20241017	135000	904075190	8690	8680	8710	8680	2150
438	20241017	134900	885357780	8680	8680	8680	8680	0
439	20241017	134800	885357780	8680	8680	8680	8680	58
440	20241017	134700	884854340	8680	8690	8690	8680	153
441	20241017	134600	883526230	8680	8680	8680	8680	1000
442	20241017	134500	874846230	8680	8710	8710	8680	1646
443	20241017	134400	860514500	8680	8680	8680	8680	62
444	20241017	134300	859976340	8680	8710	8720	8680	10159
445	20241017	134200	771696990	8700	8710	8710	8700	3053
446	20241017	134100	745134220	8710	8710	8710	8710	0
447	20241017	134000	745134220	8710	8710	8710	8710	158
448	20241017	133900	743758040	8710	8710	8710	8710	53
449	20241017	133800	743296410	8710	8710	8710	8710	158
450	20241017	133700	741920230	8750	8710	8750	8710	650
451	20241017	133600	736234890	8710	8710	8710	8710	101
452	20241017	133500	735355180	8710	8710	8710	8710	58
453	20241017	133400	734850000	8710	8710	8710	8710	53
454	20241017	133300	734388370	8710	8710	8710	8710	100
455	20241017	133200	733517370	8710	8750	8750	8710	70
456	20241017	133100	732907150	8710	8700	8750	8700	160
457	20241017	133000	731514270	8700	8710	8750	8700	60
458	20241017	132900	730991640	8750	8710	8750	8710	156
459	20241017	132800	729632840	8750	8740	8750	8740	4
460	20241017	132700	729597870	8700	8700	8700	8700	57
461	20241017	132600	729101970	8700	8710	8710	8700	153
462	20241017	132500	727770770	8710	8700	8710	8700	204
463	20241017	132400	725995260	8700	8710	8710	8700	247
464	20241017	132300	723844470	8700	8700	8700	8700	53
465	20241017	132200	723383370	8710	8710	8710	8710	53
466	20241017	132100	722921740	8710	8710	8710	8710	54
467	20241017	132000	722451400	8710	8710	8710	8710	0
468	20241017	131900	722451400	8710	8710	8710	8710	158
469	20241017	131800	721075220	8710	8720	8720	8710	83
470	20241017	131700	720351990	8720	8720	8720	8720	15
471	20241017	131600	720221190	8720	8760	8760	8720	58
472	20241017	131500	719715390	8710	8730	8730	8710	154
473	20241017	131400	718373030	8720	8720	8720	8720	58
474	20241017	131300	717867270	8760	8720	8760	8720	55
475	20241017	131200	717387630	8720	8720	8720	8720	100
476	20241017	131100	716515630	8710	8710	8710	8710	57
477	20241017	131000	716019160	8710	8720	8720	8710	153
478	20241017	130900	714686030	8760	8760	8760	8760	1
479	20241017	130800	714677270	8720	8720	8720	8720	159
480	20241017	130700	713290790	8720	8720	8720	8720	53
481	20241017	130600	712828630	8720	8720	8720	8720	157
482	20241017	130500	711459590	8720	8720	8720	8720	53
483	20241017	130400	710997430	8720	8720	8720	8720	1
484	20241017	130300	710988710	8720	8720	8720	8720	258
485	20241017	130200	708738950	8710	8710	8710	8710	54
486	20241017	130100	708268610	8720	8730	8730	8720	101
487	20241017	130000	707387860	8720	8770	8770	8720	68
488	20241017	125900	706794400	8720	8720	8720	8720	153
489	20241017	125800	705460240	8720	8720	8720	8720	57
490	20241017	125700	704963200	8770	8720	8770	8720	54
491	20241017	125600	704492270	8750	8770	8770	8750	439
492	20241017	125500	700642480	8710	8770	8770	8710	60
493	20241017	125400	700119760	8770	8720	8770	8720	156
494	20241017	125300	698759390	8720	8720	8720	8720	58
495	20241017	125200	698253630	8720	8730	8730	8720	200
496	20241017	125100	696508630	8730	8730	8730	8730	53
497	20241017	125000	696045940	8770	8720	8770	8720	283
498	20241017	124900	693566970	8720	8720	8720	8720	4290
499	20241017	124800	656158170	8710	8710	8710	8710	54
500	20241017	124700	655687830	8710	8720	8720	8710	158
501	20241017	124600	654310640	8720	8720	8720	8720	54
502	20241017	124500	653839760	8730	8730	8730	8730	58
503	20241017	124400	653333420	8770	8760	8770	8760	8
504	20241017	124300	653263330	8720	8730	8760	8720	390
505	20241017	124200	649855410	8700	8700	8700	8700	231
506	20241017	124100	647845710	8730	8730	8730	8730	1
507	20241017	124000	647836980	8710	8710	8720	8710	271
508	20241017	123900	645476560	8710	8730	8730	8710	59
509	20241017	123800	644962650	8700	8720	8720	8700	54
510	20241017	123700	644492600	8730	8730	8730	8730	5
511	20241017	123600	644448950	8740	8740	8740	8740	1
512	20241017	123500	644440210	8720	8720	8720	8720	153
513	20241017	123400	643106050	8720	8750	8750	8720	59
514	20241017	123300	642591540	8720	8720	8720	8720	150
515	20241017	123200	641283540	8720	8720	8720	8720	53
516	20241017	123100	640821380	8720	8730	8740	8720	159
517	20241017	123000	639434380	8710	8710	8710	8710	54
518	20241017	122900	638964040	8740	8710	8740	8710	58
519	20241017	122800	638458830	8720	8720	8720	8720	100
520	20241017	122700	637586830	8720	8720	8740	8720	403
521	20241017	122600	634071670	8720	8740	8740	8720	189
522	20241017	122500	632420970	8720	8720	8720	8720	0
523	20241017	122400	632420970	8720	8740	8740	8720	58
524	20241017	122300	631915110	8740	8740	8740	8740	482
525	20241017	122200	627702430	8740	8720	8740	8720	1656
526	20241017	122100	613236050	8730	8710	8730	8710	559
527	20241017	122000	608357150	8740	8730	8740	8730	503
528	20241017	121900	603965950	8710	8710	8710	8710	155
529	20241017	121800	602615900	8730	8730	8730	8710	807
530	20241017	121700	595571930	8710	8710	8710	8710	100
531	20241017	121600	594700930	8710	8700	8740	8700	361
532	20241017	121500	591550300	8730	8720	8730	8720	2129
533	20241017	121400	572965680	8700	8700	8700	8700	173
534	20241017	121300	571460580	8690	8690	8690	8690	57
535	20241017	121200	570965250	8710	8690	8710	8680	504
536	20241017	121100	566586460	8690	8700	8700	8690	54
537	20241017	121000	566116950	8690	8700	8700	8690	168
538	20241017	120900	564656030	8700	8700	8700	8700	0
539	20241017	120800	564656030	8700	8700	8710	8700	131
540	20241017	120700	563516120	8710	8710	8710	8710	60
541	20241017	120600	562993520	8710	8710	8720	8710	400
542	20241017	120500	559507520	8710	8730	8730	8700	223
543	20241017	120400	557564670	8730	8710	8730	8680	12442
544	20241017	120300	449497790	8720	8720	8720	8710	154
545	20241017	120200	448155450	8720	8720	8720	8720	57
546	20241017	120100	447658410	8740	8730	8740	8730	2
547	20241017	120000	447640940	8720	8720	8740	8700	720
548	20241017	115900	441355860	8720	8720	8720	8720	0
549	20241017	115800	441355860	8720	8730	8730	8720	481
550	20241017	115700	437161110	8730	8730	8730	8730	58
551	20241017	115600	436654770	8730	8740	8740	8730	243
552	20241017	115500	434532380	8730	8730	8730	8700	108
553	20241017	115400	433590620	8720	8720	8720	8720	57
554	20241017	115300	433093580	8720	8720	8720	8720	100
555	20241017	115200	432221580	8720	8720	8720	8720	111
556	20241017	115100	431253660	8720	8720	8720	8720	213
557	20241017	115000	429396300	8700	8700	8700	8700	53
558	20241017	114900	428935200	8700	8700	8700	8700	185
559	20241017	114800	427325700	8700	8700	8700	8700	56
560	20241017	114700	426838500	8690	8690	8690	8690	54
561	20241017	114600	426369240	8690	8690	8690	8690	158
562	20241017	114500	424996220	8700	8700	8700	8700	51
563	20241017	114400	424552520	8690	8700	8700	8690	105
564	20241017	114300	423639570	8700	8700	8700	8700	332
565	20241017	114200	420751170	8700	8710	8710	8700	108
566	20241017	114100	419810830	8710	8720	8720	8710	78
567	20241017	114000	419131200	8710	8710	8710	8710	100
568	20241017	113900	418260200	8710	8720	8740	8710	96
569	20241017	113800	417422960	8710	8710	8710	8710	57
570	20241017	113700	416926490	8700	8710	8710	8700	700
571	20241017	113600	410834350	8700	8710	8740	8700	215
572	20241017	113500	408962760	8700	8710	8710	8700	101
573	20241017	113400	408084050	8700	8700	8700	8690	53
574	20241017	113300	407623150	8690	8700	8700	8690	210
575	20241017	113200	405796680	8700	8700	8700	8700	0
576	20241017	113100	405796680	8700	8700	8700	8700	111
577	20241017	113000	404830980	8740	8740	8740	8740	10
578	20241017	112900	404743580	8740	8740	8740	8740	3
579	20241017	112800	404717360	8700	8700	8700	8700	113
580	20241017	112700	403734260	8750	8750	8750	8750	0
581	20241017	112600	403734260	8750	8690	8750	8690	110
582	20241017	112500	402777760	8690	8720	8720	8690	10377
583	20241017	112400	312569550	8710	8750	8750	8710	399
584	20241017	112300	309093160	8710	8740	8740	8710	2069
585	20241017	112200	291059990	8740	8740	8740	8740	98
586	20241017	112100	290203470	8740	8710	8740	8710	3598
587	20241017	112000	258830360	8720	8770	8770	8720	3871
588	20241017	111900	224976970	8770	8770	8770	8770	200
589	20241017	111800	223222970	8770	8770	8770	8770	100
590	20241017	111700	222345970	8770	8780	8780	8770	711
591	20241017	111600	216104500	8780	8780	8780	8780	182
592	20241017	111500	214506540	8790	8780	8790	8780	120
593	20241017	111400	213452840	8810	8800	8810	8800	3
594	20241017	111300	213426430	8810	8810	8810	8810	0
595	20241017	111200	213426430	8810	8780	8810	8780	378
596	20241017	111100	210107530	8810	8810	8810	8810	28
597	20241017	111000	209860850	8810	8810	8810	8810	3
598	20241017	110900	209834420	8780	8810	8810	8780	688
599	20241017	110800	203787410	8790	8790	8790	8790	0
600	20241017	110700	203787410	8790	8790	8790	8790	385
601	20241017	110600	200403260	8810	8810	8810	8810	0
602	20241017	110500	200403260	8810	8790	8810	8790	101
603	20241017	110400	199515450	8810	8840	8850	8800	1335
604	20241017	110300	187763720	8850	8850	8850	8850	0
605	20241017	110200	187763720	8850	8850	8850	8850	3
606	20241017	110100	187737170	8810	8810	8810	8810	111
607	20241017	110000	186759260	8800	8800	8800	8800	101
608	20241017	105900	185870460	8800	8810	8860	8800	139
609	20241017	105800	184646490	8860	8860	8860	8860	400
610	20241017	105700	181102490	8860	8860	8860	8860	0
611	20241017	105600	181102490	8860	8810	8860	8810	114
612	20241017	105500	180098000	8860	8810	8860	8810	105
613	20241017	105400	179172700	8810	8810	8810	8810	974
614	20241017	105300	170591760	8810	8810	8810	8810	317
615	20241017	105200	167798990	8810	8810	8810	8810	0
616	20241017	105100	167798990	8810	8830	8830	8810	3800
617	20241017	105000	134289990	8840	8840	8840	8840	247
618	20241017	104900	132106510	8840	8850	8850	8840	885
619	20241017	104800	124279760	8860	8860	8860	8860	10
620	20241017	104700	124191160	8860	8860	8860	8860	5
621	20241017	104600	124146860	8870	8870	8870	8870	5
622	20241017	104500	124102510	8880	8880	8880	8880	0
623	20241017	104400	124102510	8880	8880	8880	8880	1
624	20241017	104300	124093630	8870	8870	8880	8870	110
625	20241017	104200	123117920	8870	8870	8870	8870	110
626	20241017	104100	122142220	8880	8870	8880	8870	3
627	20241017	104000	122115600	8880	8880	8880	8880	5
628	20241017	103900	122071200	8870	8870	8870	8870	0
629	20241017	103800	122071200	8870	8870	8870	8870	111
630	20241017	103700	121086630	8880	8880	8880	8880	0
631	20241017	103600	121086630	8880	8870	8880	8870	12
632	20241017	103500	120980170	8870	8870	8870	8870	0
633	20241017	103400	120980170	8870	8870	8870	8870	68
634	20241017	103300	120377010	8870	8870	8870	8870	18
635	20241017	103200	120217350	8870	8860	8870	8860	11
636	20241017	103100	120119880	8870	8870	8870	8870	0
637	20241017	103000	120119880	8870	8870	8870	8870	0
638	20241017	102900	120119880	8870	8870	8870	8870	0
639	20241017	102800	120119880	8870	8870	8870	8870	0
640	20241017	102700	120119880	8870	8870	8870	8870	0
641	20241017	102600	120119880	8870	8870	8870	8870	0
642	20241017	102500	120119880	8870	8870	8870	8870	79
643	20241017	102400	119419150	8850	8850	8850	8850	0
644	20241017	102300	119419150	8850	8850	8850	8850	0
645	20241017	102200	119419150	8850	8850	8850	8850	0
646	20241017	102100	119419150	8850	8850	8850	8850	223
647	20241017	102000	117445600	8880	8880	8880	8880	1
648	20241017	101900	117436720	8880	8880	8880	8880	0
649	20241017	101800	117436720	8880	8880	8880	8880	0
650	20241017	101700	117436720	8880	8880	8880	8880	0
651	20241017	101600	117436720	8880	8880	8880	8880	3
652	20241017	101500	117410080	8880	8870	8880	8870	51
653	20241017	101400	116957700	8870	8850	8870	8850	25
654	20241017	101300	116736390	8850	8850	8850	8850	9
655	20241017	101200	116656740	8850	8850	8850	8850	0
656	20241017	101100	116656740	8850	8850	8850	8850	0
657	20241017	101000	116656740	8850	8850	8850	8850	0
658	20241017	100900	116656740	8850	8840	8850	8840	500
659	20241017	100800	112231910	8840	8830	8840	8820	545
660	20241017	100700	107420530	8840	8840	8840	8840	0
661	20241017	100600	107420530	8840	8840	8840	8840	0
662	20241017	100500	107420530	8840	8840	8840	8840	0
663	20241017	100400	107420530	8840	8850	8850	8840	626
664	20241017	100300	101881580	8850	8860	8870	8850	11
665	20241017	100200	101784160	8870	8870	8870	8870	1
666	20241017	100100	101775290	8860	8860	8860	8860	44
667	20241017	100000	101385450	8870	8870	8870	8870	100
668	20241017	095900	100498450	8870	8870	8870	8870	3
669	20241017	095800	100471840	8870	8870	8870	8870	0
670	20241017	095700	100471840	8870	8860	8870	8860	3
671	20241017	095600	100445240	8860	8860	8860	8860	54
672	20241017	095500	99966800	8850	8850	8850	8850	0
673	20241017	095400	99966800	8850	8850	8850	8850	0
674	20241017	095300	99966800	8850	8850	8850	8850	905
675	20241017	095200	91957550	8860	8860	8860	8860	5
676	20241017	095100	91913250	8880	8880	8880	8880	1
677	20241017	095000	91904370	8870	8880	8880	8870	3
678	20241017	094900	91877750	8860	8850	8880	8850	232
679	20241017	094800	89822490	8850	8850	8850	8850	38
680	20241017	094700	89486190	8870	8870	8870	8870	557
681	20241017	094600	84545600	8880	8880	8880	8880	25
682	20241017	094500	84323600	8870	8870	8870	8870	0
683	20241017	094400	84323600	8870	8870	8870	8870	1
684	20241017	094300	84314730	8910	8910	8910	8910	0
685	20241017	094200	84314730	8910	8910	8910	8910	2
686	20241017	094100	84296910	8910	8910	8910	8910	1
687	20241017	094000	84288000	8880	8910	8910	8880	797
688	20241017	093900	77203510	8910	8910	8910	8910	0
689	20241017	093800	77203510	8910	8910	8910	8910	0
690	20241017	093700	77203510	8910	8910	8910	8910	100
691	20241017	093600	76312510	8910	8910	8910	8910	50
692	20241017	093500	75867010	8910	8910	8910	8910	0
693	20241017	093400	75867010	8910	8900	8910	8900	500
694	20241017	093300	71412210	8910	8910	8910	8910	2000
695	20241017	093200	53592210	8910	8910	8910	8910	5
696	20241017	093100	53547660	8890	8880	8890	8880	1015
697	20241017	093000	44524420	8890	8890	8890	8890	0
698	20241017	092900	44524420	8890	8850	8890	8850	4
699	20241017	092800	44488980	8850	8880	8880	8850	1002
700	20241017	092700	35621220	8900	8900	8900	8900	0
701	20241017	092600	35621220	8900	8850	8900	8850	106
702	20241017	092500	34680320	8910	8910	8910	8910	0
703	20241017	092400	34680320	8910	8910	8910	8910	0
704	20241017	092300	34680320	8910	8910	8910	8910	0
705	20241017	092200	34680320	8910	8860	8910	8860	425
706	20241017	092100	30907540	8860	8840	8860	8840	132
707	20241017	092000	29740320	8840	8840	8840	8840	50
708	20241017	091900	29298320	8840	8840	8840	8840	117
709	20241017	091800	28264040	8840	8840	8840	8840	950
710	20241017	091700	19866040	8840	8840	8840	8840	56
711	20241017	091600	19371000	8850	8850	8850	8850	0
712	20241017	091500	19371000	8850	8870	8870	8850	47
713	20241017	091400	18955030	8870	8890	8900	8870	907
714	20241017	091300	10901570	8910	8900	8910	8900	70
715	20241017	091200	10277890	8910	8910	8910	8910	0
716	20241017	091100	10277890	8910	8910	8910	8890	439
717	20241017	091000	6370260	8910	8910	8960	8910	7
718	20241017	090900	6307640	8970	8930	8970	8910	198
719	20241017	090800	4539850	8990	8990	8990	8990	0
720	20241017	090700	4539850	8990	8990	8990	8990	5
721	20241017	090600	4494900	8990	8990	8990	8990	0
722	20241017	090500	4494900	8990	8990	8990	8990	217
723	20241017	090400	2544070	8900	8900	8900	8900	0
724	20241017	090300	2544070	8900	8880	8900	8880	187
725	20241017	090200	880770	8870	8870	8870	8870	0
726	20241017	090100	880770	8870	8870	8870	8870	11
727	20241017	090000	783200	8900	8900	8900	8900	88