KissMeData/073570/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	195200	1363691816	1678	1678	1678	1678	1490
3	20241022	195100	1363691816	1678	1678	1678	1678	0
4	20241022	195000	1363691816	1678	1678	1678	1678	0
5	20241022	194900	1363691816	1678	1678	1678	1678	0
6	20241022	194800	1363691816	1678	1678	1678	1678	0
7	20241022	194700	1363691816	1678	1678	1678	1678	0
8	20241022	194600	1363691816	1678	1678	1678	1678	0
9	20241022	194500	1363691816	1678	1678	1678	1678	0
10	20241022	194400	1363691816	1678	1678	1678	1678	0
11	20241022	194300	1363691816	1678	1678	1678	1678	0
12	20241022	194200	1363691816	1678	1678	1678	1678	0
13	20241022	194100	1363691816	1678	1678	1678	1678	0
14	20241022	194000	1363691816	1678	1678	1678	1678	0
15	20241022	193900	1363691816	1678	1678	1678	1678	0
16	20241022	193800	1363691816	1678	1678	1678	1678	0
17	20241022	193700	1363691816	1678	1678	1678	1678	0
18	20241022	193600	1363691816	1678	1678	1678	1678	0
19	20241022	193500	1363691816	1678	1678	1678	1678	0
20	20241022	193400	1363691816	1678	1678	1678	1678	0
21	20241022	193300	1363691816	1678	1678	1678	1678	0
22	20241022	193200	1363691816	1678	1678	1678	1678	0
23	20241022	193100	1363691816	1678	1678	1678	1678	0
24	20241022	193000	1363691816	1678	1678	1678	1678	0
25	20241022	192900	1363691816	1678	1678	1678	1678	0
26	20241022	192800	1363691816	1678	1678	1678	1678	0
27	20241022	192700	1363691816	1678	1678	1678	1678	0
28	20241022	192600	1363691816	1678	1678	1678	1678	0
29	20241022	192500	1363691816	1678	1678	1678	1678	0
30	20241022	192400	1363691816	1678	1678	1678	1678	0
31	20241022	192300	1363691816	1678	1678	1678	1678	0
32	20241022	192200	1363691816	1678	1678	1678	1678	1490
33	20241022	192100	1363691816	1678	1678	1678	1678	0
34	20241022	192000	1363691816	1678	1678	1678	1678	0
35	20241022	191900	1363691816	1678	1678	1678	1678	0
36	20241022	191800	1363691816	1678	1678	1678	1678	0
37	20241022	191700	1363691816	1678	1678	1678	1678	0
38	20241022	191600	1363691816	1678	1678	1678	1678	0
39	20241022	191500	1363691816	1678	1678	1678	1678	0
40	20241022	191400	1363691816	1678	1678	1678	1678	0
41	20241022	191300	1363691816	1678	1678	1678	1678	0
42	20241022	191200	1363691816	1678	1678	1678	1678	0
43	20241022	191100	1363691816	1678	1678	1678	1678	0
44	20241022	191000	1363691816	1678	1678	1678	1678	0
45	20241022	190900	1363691816	1678	1678	1678	1678	0
46	20241022	190800	1363691816	1678	1678	1678	1678	0
47	20241022	190700	1363691816	1678	1678	1678	1678	0
48	20241022	190600	1363691816	1678	1678	1678	1678	0
49	20241022	190500	1363691816	1678	1678	1678	1678	0
50	20241022	190400	1363691816	1678	1678	1678	1678	0
51	20241022	190300	1363691816	1678	1678	1678	1678	0
52	20241022	190200	1363691816	1678	1678	1678	1678	0
53	20241022	190100	1363691816	1678	1678	1678	1678	0
54	20241022	190000	1363691816	1678	1678	1678	1678	0
55	20241022	185900	1363691816	1678	1678	1678	1678	0
56	20241022	185800	1363691816	1678	1678	1678	1678	0
57	20241022	185700	1363691816	1678	1678	1678	1678	0
58	20241022	185600	1363691816	1678	1678	1678	1678	0
59	20241022	185500	1363691816	1678	1678	1678	1678	0
60	20241022	185400	1363691816	1678	1678	1678	1678	0
61	20241022	185300	1363691816	1678	1678	1678	1678	0
62	20241022	185200	1363691816	1678	1678	1678	1678	1490
63	20241022	185100	1363691816	1678	1678	1678	1678	0
64	20241022	185000	1363691816	1678	1678	1678	1678	0
65	20241022	184900	1363691816	1678	1678	1678	1678	0
66	20241022	184800	1363691816	1678	1678	1678	1678	0
67	20241022	184700	1363691816	1678	1678	1678	1678	0
68	20241022	184600	1363691816	1678	1678	1678	1678	0
69	20241022	184500	1363691816	1678	1678	1678	1678	0
70	20241022	184400	1363691816	1678	1678	1678	1678	0
71	20241022	184300	1363691816	1678	1678	1678	1678	0
72	20241022	184200	1363691816	1678	1678	1678	1678	0
73	20241022	184100	1363691816	1678	1678	1678	1678	0
74	20241022	184000	1363691816	1678	1678	1678	1678	0
75	20241022	183900	1363691816	1678	1678	1678	1678	0
76	20241022	183800	1363691816	1678	1678	1678	1678	0
77	20241022	183700	1363691816	1678	1678	1678	1678	0
78	20241022	183600	1363691816	1678	1678	1678	1678	0
79	20241022	183500	1363691816	1678	1678	1678	1678	0
80	20241022	183400	1363691816	1678	1678	1678	1678	0
81	20241022	183300	1363691816	1678	1678	1678	1678	0
82	20241022	183200	1363691816	1678	1678	1678	1678	0
83	20241022	183100	1363691816	1678	1678	1678	1678	0
84	20241022	183000	1363691816	1678	1678	1678	1678	0
85	20241022	182900	1363691816	1678	1678	1678	1678	0
86	20241022	182800	1363691816	1678	1678	1678	1678	0
87	20241022	182700	1363691816	1678	1678	1678	1678	0
88	20241022	182600	1363691816	1678	1678	1678	1678	0
89	20241022	182500	1363691816	1678	1678	1678	1678	0
90	20241022	182400	1363691816	1678	1678	1678	1678	0
91	20241022	182300	1363691816	1678	1678	1678	1678	0
92	20241022	182200	1363691816	1678	1678	1678	1678	1490
93	20241022	182100	1363691816	1678	1678	1678	1678	0
94	20241022	182000	1363691816	1678	1678	1678	1678	0
95	20241022	181900	1363691816	1678	1678	1678	1678	0
96	20241022	181800	1363691816	1678	1678	1678	1678	0
97	20241022	181700	1363691816	1678	1678	1678	1678	0
98	20241022	181600	1363691816	1678	1678	1678	1678	0
99	20241022	181500	1363691816	1678	1678	1678	1678	0
100	20241022	181400	1363691816	1678	1678	1678	1678	0
101	20241022	181300	1363691816	1678	1678	1678	1678	0
102	20241022	181200	1363691816	1678	1678	1678	1678	0
103	20241022	181100	1363691816	1678	1678	1678	1678	0
104	20241022	181000	1363691816	1678	1678	1678	1678	0
105	20241022	180900	1363691816	1678	1678	1678	1678	0
106	20241022	180800	1363691816	1678	1678	1678	1678	0
107	20241022	180700	1363691816	1678	1678	1678	1678	0
108	20241022	180600	1363691816	1678	1678	1678	1678	0
109	20241022	180500	1363691816	1678	1678	1678	1678	0
110	20241022	180400	1363691816	1678	1678	1678	1678	0
111	20241022	180300	1363691816	1678	1678	1678	1678	0
112	20241022	180200	1363691816	1678	1678	1678	1678	0
113	20241022	180100	1363691816	1678	1678	1678	1678	0
114	20241022	180000	1363691816	1678	1678	1678	1678	0
115	20241022	175900	1363691816	1678	1678	1678	1678	0
116	20241022	175800	1363691816	1678	1678	1678	1678	0
117	20241022	175700	1363691816	1678	1678	1678	1678	0
118	20241022	175600	1363691816	1678	1678	1678	1678	0
119	20241022	175500	1363691816	1678	1678	1678	1678	0
120	20241022	175400	1363691816	1678	1678	1678	1678	0
121	20241022	175300	1363691816	1678	1678	1678	1678	0
122	20241022	175200	1363691816	1678	1678	1678	1678	1490
123	20241022	175100	1363691816	1678	1678	1678	1678	0
124	20241022	175000	1363691816	1678	1678	1678	1678	0
125	20241022	174900	1363691816	1678	1678	1678	1678	0
126	20241022	174800	1363691816	1678	1678	1678	1678	0
127	20241022	174700	1363691816	1678	1678	1678	1678	0
128	20241022	174600	1363691816	1678	1678	1678	1678	0
129	20241022	174500	1363691816	1678	1678	1678	1678	0
130	20241022	174400	1363691816	1678	1678	1678	1678	0
131	20241022	174300	1363691816	1678	1678	1678	1678	0
132	20241022	174200	1363691816	1678	1678	1678	1678	0
133	20241022	174100	1363691816	1678	1678	1678	1678	0
134	20241022	174000	1363691816	1678	1678	1678	1678	0
135	20241022	173900	1363691816	1678	1678	1678	1678	0
136	20241022	173800	1363691816	1678	1678	1678	1678	0
137	20241022	173700	1363691816	1678	1678	1678	1678	0
138	20241022	173600	1363691816	1678	1678	1678	1678	0
139	20241022	173500	1363691816	1678	1678	1678	1678	0
140	20241022	173400	1363691816	1678	1678	1678	1678	0
141	20241022	173300	1363691816	1678	1678	1678	1678	0
142	20241022	173200	1363691816	1678	1678	1678	1678	0
143	20241022	173100	1363691816	1678	1678	1678	1678	0
144	20241022	173000	1363691816	1678	1678	1678	1678	0
145	20241022	172900	1363691816	1678	1678	1678	1678	0
146	20241022	172800	1363691816	1678	1678	1678	1678	0
147	20241022	172700	1363691816	1678	1678	1678	1678	0
148	20241022	172600	1363691816	1678	1678	1678	1678	0
149	20241022	172500	1363691816	1678	1678	1678	1678	0
150	20241022	172400	1363691816	1678	1678	1678	1678	0
151	20241022	172300	1363691816	1678	1678	1678	1678	0
152	20241022	172200	1363691816	1678	1678	1678	1678	1490
153	20241022	172100	1363691816	1678	1678	1678	1678	0
154	20241022	172000	1363691816	1678	1678	1678	1678	0
155	20241022	171900	1363691816	1678	1678	1678	1678	0
156	20241022	171800	1363691816	1678	1678	1678	1678	0
157	20241022	171700	1363691816	1678	1678	1678	1678	0
158	20241022	171600	1363691816	1678	1678	1678	1678	0
159	20241022	171500	1363691816	1678	1678	1678	1678	0
160	20241022	171400	1363691816	1678	1678	1678	1678	0
161	20241022	171300	1363691816	1678	1678	1678	1678	0
162	20241022	171200	1363691816	1678	1678	1678	1678	0
163	20241022	171100	1363691816	1678	1678	1678	1678	0
164	20241022	171000	1363691816	1678	1678	1678	1678	0
165	20241022	170900	1363691816	1678	1678	1678	1678	0
166	20241022	170800	1363691816	1678	1678	1678	1678	0
167	20241022	170700	1363691816	1678	1678	1678	1678	0
168	20241022	170600	1363691816	1678	1678	1678	1678	0
169	20241022	170500	1363691816	1678	1678	1678	1678	0
170	20241022	170400	1363691816	1678	1678	1678	1678	0
171	20241022	170300	1363691816	1678	1678	1678	1678	0
172	20241022	170200	1363691816	1678	1678	1678	1678	0
173	20241022	170100	1363691816	1678	1678	1678	1678	0
174	20241022	170000	1363691816	1678	1678	1678	1678	0
175	20241022	165900	1363691816	1678	1678	1678	1678	0
176	20241022	165800	1363691816	1678	1678	1678	1678	0
177	20241022	165700	1363691816	1678	1678	1678	1678	0
178	20241022	165600	1363691816	1678	1678	1678	1678	0
179	20241022	165500	1363691816	1678	1678	1678	1678	0
180	20241022	165400	1363691816	1678	1678	1678	1678	0
181	20241022	165300	1363691816	1678	1678	1678	1678	0
182	20241022	165200	1363691816	1678	1678	1678	1678	1490
183	20241022	165100	1363691816	1678	1678	1678	1678	0
184	20241022	165000	1363691816	1678	1678	1678	1678	0
185	20241022	164900	1363691816	1678	1678	1678	1678	0
186	20241022	164800	1363691816	1678	1678	1678	1678	0
187	20241022	164700	1363691816	1678	1678	1678	1678	0
188	20241022	164600	1363691816	1678	1678	1678	1678	0
189	20241022	164500	1363691816	1678	1678	1678	1678	0
190	20241022	164400	1363691816	1678	1678	1678	1678	0
191	20241022	164300	1363691816	1678	1678	1678	1678	0
192	20241022	164200	1363691816	1678	1678	1678	1678	0
193	20241022	164100	1363691816	1678	1678	1678	1678	0
194	20241022	164000	1363691816	1678	1678	1678	1678	0
195	20241022	163900	1363691816	1678	1678	1678	1678	0
196	20241022	163800	1363691816	1678	1678	1678	1678	0
197	20241022	163700	1363691816	1678	1678	1678	1678	0
198	20241022	163600	1363691816	1678	1678	1678	1678	0
199	20241022	163500	1363691816	1678	1678	1678	1678	0
200	20241022	163400	1363691816	1678	1678	1678	1678	0
201	20241022	163300	1363691816	1678	1678	1678	1678	0
202	20241022	163200	1363691816	1678	1678	1678	1678	0
203	20241022	163100	1363691816	1678	1678	1678	1678	0
204	20241022	163000	1363691816	1678	1678	1678	1678	0
205	20241022	162900	1363691816	1678	1678	1678	1678	0
206	20241022	162800	1363691816	1678	1678	1678	1678	0
207	20241022	162700	1363691816	1678	1678	1678	1678	0
208	20241022	162600	1363691816	1678	1678	1678	1678	0
209	20241022	162500	1363691816	1678	1678	1678	1678	0
210	20241022	162400	1363691816	1678	1678	1678	1678	0
211	20241022	162300	1363691816	1678	1678	1678	1678	0
212	20241022	162200	1363691816	1678	1678	1678	1678	1490
213	20241022	162100	1363691816	1678	1678	1678	1678	0
214	20241022	162000	1363691816	1678	1678	1678	1678	0
215	20241022	161900	1363691816	1678	1678	1678	1678	0
216	20241022	161800	1363691816	1678	1678	1678	1678	0
217	20241022	161700	1363691816	1678	1678	1678	1678	0
218	20241022	161600	1363691816	1678	1678	1678	1678	0
219	20241022	161500	1363691816	1678	1678	1678	1678	0
220	20241022	161400	1363691816	1678	1678	1678	1678	0
221	20241022	161300	1363691816	1678	1678	1678	1678	0
222	20241022	161200	1363691816	1678	1678	1678	1678	0
223	20241022	161100	1363691816	1678	1678	1678	1678	0
224	20241022	161000	1363691816	1678	1678	1678	1678	0
225	20241022	160900	1363691816	1678	1678	1678	1678	0
226	20241022	160800	1363691816	1678	1678	1678	1678	0
227	20241022	160700	1363691816	1678	1678	1678	1678	0
228	20241022	160600	1363691816	1678	1678	1678	1678	0
229	20241022	160500	1363691816	1678	1678	1678	1678	0
230	20241022	160400	1363691816	1678	1678	1678	1678	0
231	20241022	160300	1363691816	1678	1678	1678	1678	0
232	20241022	160200	1363691816	1678	1678	1678	1678	0
233	20241022	160100	1363691816	1678	1678	1678	1678	0
234	20241022	160000	1363691816	1678	1678	1678	1678	0
235	20241022	155900	1363691816	1678	1678	1678	1678	0
236	20241022	155800	1363691816	1678	1678	1678	1678	0
237	20241022	155700	1363691816	1678	1678	1678	1678	0
238	20241022	155600	1363691816	1678	1678	1678	1678	0
239	20241022	155500	1363691816	1678	1678	1678	1678	0
240	20241022	155400	1363691816	1678	1678	1678	1678	0
241	20241022	155300	1363691816	1678	1678	1678	1678	0
242	20241022	155200	1363691816	1678	1678	1678	1678	1490
243	20241022	155100	1363691816	1678	1678	1678	1678	0
244	20241022	155000	1363691816	1678	1678	1678	1678	0
245	20241022	154900	1363691816	1678	1678	1678	1678	0
246	20241022	154800	1363691816	1678	1678	1678	1678	0
247	20241022	154700	1363691816	1678	1678	1678	1678	0
248	20241022	154600	1363691816	1678	1678	1678	1678	0
249	20241022	154500	1363691816	1678	1678	1678	1678	0
250	20241022	154400	1363691816	1678	1678	1678	1678	0
251	20241022	154300	1363691816	1678	1678	1678	1678	0
252	20241022	154200	1363691816	1678	1678	1678	1678	0
253	20241022	154100	1363691816	1678	1678	1678	1678	0
254	20241022	154000	1363691816	1678	1678	1678	1678	0
255	20241022	153900	1363691816	1678	1678	1678	1678	0
256	20241022	153800	1363691816	1678	1678	1678	1678	0
257	20241022	153700	1363691816	1678	1678	1678	1678	0
258	20241022	153600	1363691816	1678	1678	1678	1678	0
259	20241022	153500	1363691816	1678	1678	1678	1678	0
260	20241022	153400	1363691816	1678	1678	1678	1678	0
261	20241022	153300	1363691816	1678	1678	1678	1678	0
262	20241022	153200	1363691816	1678	1678	1678	1678	0
263	20241022	153100	1363691816	1678	1678	1678	1678	0
264	20241022	153000	1363691816	1678	1678	1678	1678	1490
265	20241022	152900	1361191596	1679	1679	1679	1679	0
266	20241022	152800	1361191596	1679	1679	1679	1679	0
267	20241022	152700	1361191596	1679	1679	1679	1679	0
268	20241022	152600	1361191596	1679	1679	1679	1679	0
269	20241022	152500	1361191596	1679	1679	1679	1679	0
270	20241022	152400	1361191596	1679	1679	1679	1679	0
271	20241022	152300	1361191596	1679	1679	1679	1679	0
272	20241022	152200	1361191596	1679	1679	1679	1679	0
273	20241022	152100	1361191596	1679	1679	1679	1679	0
274	20241022	152000	1361191596	1679	1679	1679	1679	0
275	20241022	151900	1361191596	1679	1678	1679	1678	225
276	20241022	151800	1360813944	1678	1681	1681	1678	2507
277	20241022	151700	1356604272	1683	1684	1684	1683	168
278	20241022	151600	1356321370	1684	1682	1684	1681	192
279	20241022	151500	1355998357	1681	1680	1685	1680	5035
280	20241022	151400	1347539502	1680	1682	1682	1675	1631
281	20241022	151300	1344802733	1685	1686	1686	1685	15
282	20241022	151200	1344777455	1687	1689	1689	1687	7
283	20241022	151100	1344765640	1689	1690	1690	1682	174
284	20241022	151000	1344472002	1690	1685	1690	1684	310
285	20241022	150900	1343949656	1685	1686	1687	1685	3159
286	20241022	150800	1338626253	1687	1690	1690	1687	205
287	20241022	150700	1338280403	1690	1689	1690	1686	229
288	20241022	150600	1337893841	1689	1688	1689	1686	916
289	20241022	150500	1336348366	1690	1690	1690	1688	192
290	20241022	150400	1336024190	1690	1690	1690	1688	192
291	20241022	150300	1335699752	1690	1691	1691	1688	46
292	20241022	150200	1335622026	1690	1688	1690	1688	166
293	20241022	150100	1335341796	1688	1687	1688	1687	207
294	20241022	150000	1334992410	1686	1688	1688	1686	20
295	20241022	145900	1334958652	1688	1687	1688	1687	227
296	20241022	145800	1334575697	1685	1688	1688	1685	373
297	20241022	145700	1333946283	1687	1690	1690	1687	1070
298	20241022	145600	1332141083	1690	1691	1691	1690	81
299	20241022	145500	1332004147	1691	1691	1691	1691	438
300	20241022	145400	1331263489	1691	1691	1691	1685	7087
301	20241022	145300	1319290208	1690	1691	1691	1690	2649
302	20241022	145200	1314811537	1691	1693	1693	1691	1710
303	20241022	145100	1311919455	1693	1694	1694	1692	320
304	20241022	145000	1311377853	1693	1696	1696	1693	500
305	20241022	144900	1310529999	1699	1699	1699	1699	5
306	20241022	144800	1310521504	1699	1699	1699	1697	571
307	20241022	144700	1309552295	1699	1699	1699	1699	116
308	20241022	144600	1309355211	1704	1708	1708	1698	14689
309	20241022	144500	1284379390	1704	1709	1709	1704	1278
310	20241022	144400	1282199738	1709	1704	1709	1704	164
311	20241022	144300	1281919807	1704	1705	1708	1704	286
312	20241022	144200	1281432001	1703	1703	1703	1703	0
313	20241022	144100	1281432001	1703	1703	1703	1703	100
314	20241022	144000	1281261701	1703	1703	1703	1703	0
315	20241022	143900	1281261701	1703	1703	1703	1703	6
316	20241022	143800	1281251483	1703	1709	1710	1703	81
317	20241022	143700	1281113026	1704	1704	1704	1704	625
318	20241022	143600	1280048026	1709	1709	1709	1709	307
319	20241022	143500	1279523363	1709	1708	1709	1708	100
320	20241022	143400	1279352468	1704	1708	1708	1704	172
321	20241022	143300	1279059221	1708	1708	1708	1708	55
322	20241022	143200	1278965281	1708	1708	1708	1708	6
323	20241022	143100	1278955033	1708	1708	1708	1708	2
324	20241022	143000	1278951617	1706	1706	1706	1706	3
325	20241022	142900	1278946499	1705	1705	1705	1705	0
326	20241022	142800	1278946499	1705	1705	1705	1705	0
327	20241022	142700	1278946499	1705	1705	1705	1705	3
328	20241022	142600	1278941384	1708	1708	1708	1708	1
329	20241022	142500	1278939676	1711	1705	1711	1705	506
330	20241022	142400	1278076930	1706	1708	1708	1706	263
331	20241022	142300	1277627904	1708	1708	1708	1708	386
332	20241022	142200	1276968616	1708	1708	1708	1708	0
333	20241022	142100	1276968616	1708	1708	1711	1708	106
334	20241022	142000	1276787559	1708	1708	1708	1708	1
335	20241022	141900	1276785851	1709	1711	1711	1709	292
336	20241022	141800	1276286821	1709	1711	1711	1709	202
337	20241022	141700	1275941599	1712	1712	1712	1712	3
338	20241022	141600	1275936463	1709	1710	1710	1709	1002
339	20241022	141500	1274224043	1708	1708	1708	1708	943
340	20241022	141400	1272613399	1708	1708	1708	1708	0
341	20241022	141300	1272613399	1708	1710	1710	1708	503
342	20241022	141200	1271754215	1712	1712	1712	1712	347
343	20241022	141100	1271160151	1712	1708	1712	1707	2022
344	20241022	141000	1267702662	1710	1707	1710	1707	950
345	20241022	140900	1266079027	1706	1706	1706	1706	7
346	20241022	140800	1266067085	1707	1705	1707	1705	8
347	20241022	140700	1266053435	1707	1707	1707	1707	18
348	20241022	140600	1266022709	1707	1707	1707	1706	2187
349	20241022	140500	1262290073	1707	1708	1708	1707	7
350	20241022	140400	1262278119	1708	1706	1708	1706	784
351	20241022	140300	1260940505	1706	1706	1707	1705	6
352	20241022	140200	1260930267	1705	1707	1707	1704	6
353	20241022	140100	1260920036	1706	1704	1706	1704	330
354	20241022	140000	1260357300	1704	1705	1705	1703	200
355	20241022	135900	1260016649	1707	1708	1708	1707	104
356	20241022	135800	1259839020	1708	1708	1708	1708	0
357	20241022	135700	1259839020	1708	1705	1708	1705	1225
358	20241022	135600	1257747949	1703	1703	1703	1703	20
359	20241022	135500	1257713889	1703	1707	1707	1703	91
360	20241022	135400	1257558912	1703	1703	1703	1703	151
361	20241022	135300	1257301759	1700	1707	1707	1700	101
362	20241022	135200	1257130052	1700	1700	1700	1700	0
363	20241022	135100	1257130052	1700	1700	1700	1700	3
364	20241022	135000	1257124952	1706	1703	1706	1700	5
365	20241022	134900	1257116434	1700	1700	1700	1700	52
366	20241022	134800	1257028034	1702	1702	1702	1701	2090
367	20241022	134700	1253472561	1702	1708	1708	1702	486
368	20241022	134600	1252645319	1709	1709	1709	1702	4
369	20241022	134500	1252638496	1702	1702	1702	1702	0
370	20241022	134400	1252638496	1702	1702	1702	1702	0
371	20241022	134300	1252638496	1702	1706	1706	1702	903
372	20241022	134200	1251097990	1705	1706	1706	1705	39
373	20241022	134100	1251031464	1710	1705	1710	1705	707
374	20241022	134000	1249823612	1705	1705	1705	1705	0
375	20241022	133900	1249823612	1705	1707	1707	1705	210
376	20241022	133800	1249465542	1705	1705	1705	1705	92
377	20241022	133700	1249308682	1705	1709	1709	1705	267
378	20241022	133600	1248853431	1709	1706	1709	1705	391
379	20241022	133500	1248186743	1706	1706	1706	1706	3
380	20241022	133400	1248181625	1706	1706	1706	1706	0
381	20241022	133300	1248181625	1706	1706	1706	1706	0
382	20241022	133200	1248181625	1706	1709	1710	1706	104
383	20241022	133100	1248003897	1709	1709	1709	1709	5
384	20241022	133000	1247995352	1709	1705	1709	1705	247
385	20241022	132900	1247573301	1710	1710	1710	1710	243
386	20241022	132800	1247157771	1712	1711	1712	1710	840
387	20241022	132700	1245720314	1711	1710	1712	1710	239
388	20241022	132600	1245311384	1711	1711	1711	1711	0
389	20241022	132500	1245311384	1711	1711	1711	1711	20
390	20241022	132400	1245277164	1711	1712	1713	1711	78
391	20241022	132300	1245143683	1712	1712	1713	1712	47
392	20241022	132200	1245063174	1713	1711	1713	1711	75
393	20241022	132100	1244934704	1711	1707	1711	1707	2943
394	20241022	132000	1239903709	1706	1703	1707	1703	651
395	20241022	131900	1238794655	1703	1703	1704	1703	56
396	20241022	131800	1238699286	1703	1704	1704	1703	101
397	20241022	131700	1238527282	1703	1702	1703	1702	2
398	20241022	131600	1238523877	1702	1706	1706	1702	9509
399	20241022	131500	1222339446	1706	1706	1706	1706	57
400	20241022	131400	1222242204	1707	1703	1707	1703	3447
401	20241022	131300	1216364696	1703	1703	1703	1703	4
402	20241022	131200	1216357884	1704	1704	1704	1704	3
403	20241022	131100	1216352772	1703	1703	1706	1703	611
404	20241022	131000	1215312092	1706	1704	1706	1704	14
405	20241022	130900	1215288211	1707	1706	1707	1706	33
406	20241022	130800	1215231881	1707	1705	1707	1702	192
407	20241022	130700	1214904678	1708	1708	1708	1708	8
408	20241022	130600	1214891014	1708	1708	1708	1708	20
409	20241022	130500	1214856854	1708	1708	1708	1703	19
410	20241022	130400	1214824412	1701	1707	1707	1701	442
411	20241022	130300	1214070038	1707	1702	1710	1702	38
412	20241022	130200	1214005314	1705	1705	1706	1701	1287
413	20241022	130100	1211810496	1705	1705	1705	1705	1110
414	20241022	130000	1209917946	1700	1697	1700	1697	1009
415	20241022	125900	1208203278	1698	1699	1699	1698	205
416	20241022	125800	1207855137	1700	1700	1700	1699	3099
417	20241022	125700	1202586857	1699	1705	1705	1699	568
418	20241022	125600	1201620922	1705	1705	1705	1705	5
419	20241022	125500	1201612397	1705	1705	1705	1701	25
420	20241022	125400	1201569836	1702	1705	1705	1702	63
421	20241022	125300	1201462430	1705	1705	1705	1705	84
422	20241022	125200	1201319210	1701	1701	1704	1701	25
423	20241022	125100	1201276670	1701	1701	1701	1701	0
424	20241022	125000	1201276670	1701	1701	1701	1701	716
425	20241022	124900	1200058754	1701	1701	1701	1701	805
426	20241022	124800	1198689449	1703	1703	1703	1703	1350
427	20241022	124700	1196390399	1703	1703	1703	1703	90
428	20241022	124600	1196237129	1703	1706	1706	1703	8
429	20241022	124500	1196223487	1706	1706	1706	1706	86
430	20241022	124400	1196076771	1707	1700	1707	1700	4
431	20241022	124300	1196069964	1702	1700	1702	1700	2050
432	20241022	124200	1192581606	1697	1697	1697	1697	100
433	20241022	124100	1192411906	1699	1695	1699	1695	681
434	20241022	124000	1191254895	1695	1699	1699	1695	21
435	20241022	123900	1191219260	1699	1693	1699	1693	12
436	20241022	123800	1191198896	1693	1699	1699	1693	32
437	20241022	123700	1191144654	1699	1693	1699	1693	3122
438	20241022	123600	1185852188	1693	1695	1695	1693	246
439	20241022	123500	1185435238	1695	1695	1695	1695	831
440	20241022	123400	1184026693	1695	1695	1695	1695	46
441	20241022	123300	1183948723	1695	1695	1695	1692	155
442	20241022	123200	1183686004	1695	1703	1703	1695	1150
443	20241022	123100	1181731650	1702	1702	1702	1702	889
444	20241022	123000	1180218572	1701	1702	1702	1699	1568
445	20241022	122900	1177552423	1697	1697	1697	1697	1000
446	20241022	122800	1175855423	1697	1697	1697	1697	5
447	20241022	122700	1175846938	1697	1706	1706	1662	6182
448	20241022	122600	1165410557	1708	1710	1710	1708	864
449	20241022	122500	1163933347	1710	1710	1710	1710	5
450	20241022	122400	1163924797	1710	1710	1710	1710	0
451	20241022	122300	1163924797	1710	1711	1711	1710	2800
452	20241022	122200	1159136732	1710	1710	1710	1710	954
453	20241022	122100	1157505392	1714	1714	1714	1714	0
454	20241022	122000	1157505392	1714	1714	1714	1713	176
455	20241022	121900	1157203734	1714	1707	1714	1707	1723
456	20241022	121800	1154261735	1707	1711	1711	1707	942
457	20241022	121700	1152651484	1711	1714	1714	1711	185
458	20241022	121600	1152334844	1711	1714	1714	1711	13
459	20241022	121500	1152312571	1713	1711	1713	1711	1802
460	20241022	121400	1149225749	1714	1715	1715	1711	21
461	20241022	121300	1149189780	1711	1711	1711	1711	20
462	20241022	121200	1149155560	1718	1719	1726	1718	1137
463	20241022	121100	1147201286	1700	1723	1723	1700	4874
464	20241022	121000	1138833177	1728	1728	1728	1728	309
465	20241022	120900	1138299225	1722	1728	1728	1721	2194
466	20241022	120800	1134511035	1721	1729	1730	1721	5701
467	20241022	120700	1124676810	1728	1728	1730	1725	374
468	20241022	120600	1124029903	1725	1721	1725	1721	1084
469	20241022	120500	1122162124	1721	1720	1721	1719	485
470	20241022	120400	1121327889	1720	1717	1721	1717	5263
471	20241022	120300	1112283311	1717	1713	1717	1713	925
472	20241022	120200	1110697019	1714	1716	1716	1714	941
473	20241022	120100	1109082479	1716	1715	1717	1715	241
474	20241022	120000	1108669032	1714	1706	1716	1706	4052
475	20241022	115900	1101748249	1707	1707	1707	1707	487
476	20241022	115800	1100916940	1707	1707	1707	1707	1
477	20241022	115700	1100915233	1702	1707	1708	1702	631
478	20241022	115600	1099838145	1707	1707	1707	1706	315
479	20241022	115500	1099300445	1707	1708	1710	1706	525
480	20241022	115400	1098403516	1708	1702	1708	1702	1726
481	20241022	115300	1095459083	1700	1700	1700	1700	3005
482	20241022	115200	1090350583	1700	1700	1702	1700	2133
483	20241022	115100	1086724212	1700	1696	1700	1696	2292
484	20241022	115000	1082829272	1697	1698	1698	1696	84
485	20241022	114900	1082686694	1698	1699	1699	1696	37
486	20241022	114800	1082623873	1699	1699	1699	1699	131
487	20241022	114700	1082401304	1698	1695	1698	1695	2235
488	20241022	114600	1078608877	1696	1696	1696	1695	395
489	20241022	114500	1077939202	1696	1691	1696	1690	1189
490	20241022	114400	1075925179	1694	1695	1695	1691	4
491	20241022	114300	1075918408	1695	1689	1695	1689	479
492	20241022	114200	1075109311	1690	1690	1690	1690	1
493	20241022	114100	1075107621	1695	1695	1695	1690	537
494	20241022	114000	1074197421	1695	1695	1695	1695	3
495	20241022	113900	1074192336	1695	1694	1695	1682	737
496	20241022	113800	1072950037	1694	1695	1695	1694	4
497	20241022	113700	1072943260	1694	1691	1694	1691	2060
498	20241022	113600	1069456770	1691	1684	1691	1684	2126
499	20241022	113500	1065867613	1688	1685	1688	1681	2123
500	20241022	113400	1062295890	1682	1684	1685	1682	2394
501	20241022	113300	1058263813	1685	1685	1686	1685	12
502	20241022	113200	1058243592	1685	1685	1685	1685	4
503	20241022	113100	1058236852	1685	1686	1686	1685	2
504	20241022	113000	1058233481	1688	1687	1688	1685	2406
505	20241022	112900	1054176461	1687	1684	1687	1684	301
506	20241022	112800	1053669574	1687	1686	1687	1686	209
507	20241022	112700	1053317199	1685	1684	1686	1684	355
508	20241022	112600	1052719105	1685	1684	1685	1684	14
509	20241022	112500	1052695527	1684	1680	1684	1680	107
510	20241022	112400	1052515651	1680	1680	1686	1680	127
511	20241022	112300	1052302280	1680	1687	1687	1680	2498
512	20241022	112200	1048105233	1686	1686	1686	1685	2351
513	20241022	112100	1044141449	1687	1687	1687	1686	161
514	20241022	112000	1043869892	1685	1687	1689	1685	9661
515	20241022	111900	1027562742	1687	1685	1688	1685	1195
516	20241022	111800	1025547489	1682	1681	1682	1681	1018
517	20241022	111700	1023835497	1678	1682	1682	1676	321
518	20241022	111600	1023295813	1682	1674	1682	1674	1533
519	20241022	111500	1020722750	1674	1675	1675	1672	207
520	20241022	111400	1020376300	1674	1675	1675	1674	447
521	20241022	111300	1019628021	1674	1674	1674	1674	1
522	20241022	111200	1019626347	1673	1673	1673	1673	155
523	20241022	111100	1019367032	1673	1680	1680	1673	668
524	20241022	111000	1018248918	1680	1680	1680	1680	123
525	20241022	110900	1018042278	1675	1680	1680	1675	972
526	20241022	110800	1016411770	1678	1678	1678	1678	418
527	20241022	110700	1015710366	1678	1670	1678	1670	6753
528	20241022	110600	1004402140	1670	1670	1670	1670	63
529	20241022	110500	1004296930	1670	1668	1670	1668	331
530	20241022	110400	1003744163	1670	1667	1670	1667	476
531	20241022	110300	1002950668	1667	1663	1667	1663	4221
532	20241022	110200	995925967	1661	1662	1662	1661	10
533	20241022	110100	995909356	1661	1663	1663	1661	2989
534	20241022	110000	990938779	1663	1664	1664	1663	1733
535	20241022	105900	988056770	1664	1661	1664	1661	926
536	20241022	105800	986517752	1661	1658	1662	1658	231
537	20241022	105700	986134345	1658	1658	1658	1658	187
538	20241022	105600	985824299	1658	1658	1658	1658	9
539	20241022	105500	985809377	1658	1660	1662	1658	7618
540	20241022	105400	973160423	1659	1658	1659	1658	618
541	20241022	105300	972135162	1658	1658	1658	1650	4254
542	20241022	105200	965082944	1658	1653	1660	1652	3128
543	20241022	105100	959895584	1651	1650	1659	1650	58296
544	20241022	105000	863552945	1651	1649	1651	1649	388
545	20241022	104900	862912361	1651	1651	1651	1651	103
546	20241022	104800	862742308	1649	1649	1650	1649	465
547	20241022	104700	861975406	1650	1651	1651	1649	1406
548	20241022	104600	859656256	1651	1648	1651	1648	6103
549	20241022	104500	849587369	1647	1650	1650	1647	655
550	20241022	104400	848507216	1650	1647	1650	1647	407
551	20241022	104300	847836778	1647	1647	1647	1647	2956
552	20241022	104200	842968246	1647	1648	1648	1647	726
553	20241022	104100	841772480	1648	1651	1651	1648	64
554	20241022	104000	841666824	1651	1650	1651	1647	1380
555	20241022	103900	839391728	1651	1651	1651	1650	2187
556	20241022	103800	835782832	1656	1654	1657	1650	3045
557	20241022	103700	830755523	1656	1654	1657	1653	16601
558	20241022	103600	803273684	1653	1653	1654	1653	266
559	20241022	103500	802833985	1653	1652	1653	1652	2323
560	20241022	103400	798994266	1651	1653	1653	1651	1707
561	20241022	103300	796173297	1652	1644	1652	1644	7445
562	20241022	103200	783882963	1644	1652	1652	1644	263
563	20241022	103100	783450533	1653	1653	1653	1643	2611
564	20241022	103000	779150268	1653	1653	1653	1653	3634
565	20241022	102900	773143266	1645	1653	1653	1645	4077
566	20241022	102800	766428381	1650	1651	1651	1649	1096
567	20241022	102700	764619979	1650	1652	1652	1650	9648
568	20241022	102600	748697050	1653	1655	1655	1653	508
569	20241022	102500	747857276	1653	1656	1656	1653	1582
570	20241022	102400	745238881	1656	1657	1657	1656	1504
571	20241022	102300	742748245	1660	1660	1661	1660	75
572	20241022	102200	742623744	1660	1656	1661	1656	4501
573	20241022	102100	735154181	1660	1660	1660	1659	1370
574	20241022	102000	732881250	1660	1660	1661	1660	427
575	20241022	101900	732172392	1661	1662	1662	1661	2757
576	20241022	101800	727590575	1660	1661	1661	1655	4237
577	20241022	101700	720555043	1661	1661	1661	1656	924
578	20241022	101600	719020289	1661	1655	1661	1654	19217
579	20241022	101500	687145049	1656	1657	1657	1654	3401
580	20241022	101400	681517405	1657	1658	1658	1657	599
581	20241022	101300	680524766	1659	1660	1660	1658	289
582	20241022	101200	680045585	1660	1659	1660	1657	746
583	20241022	101100	678807232	1660	1659	1660	1659	14
584	20241022	101000	678783995	1660	1663	1663	1660	1491
585	20241022	100900	676308308	1663	1663	1663	1662	704
586	20241022	100800	675137559	1662	1661	1663	1661	6129
587	20241022	100700	664948703	1661	1660	1661	1653	9104
588	20241022	100600	649832878	1660	1660	1661	1660	3471
589	20241022	100500	644071016	1660	1655	1661	1655	1203
590	20241022	100400	642079035	1650	1655	1660	1650	19510
591	20241022	100300	609752981	1656	1652	1656	1652	420
592	20241022	100200	609058189	1651	1651	1656	1645	2380
593	20241022	100100	605131474	1651	1657	1657	1651	3576
594	20241022	100000	599217176	1657	1661	1661	1657	139
595	20241022	095900	598986315	1664	1654	1664	1650	8039
596	20241022	095800	585697831	1663	1655	1666	1654	4385
597	20241022	095700	578443469	1655	1667	1667	1655	2798
598	20241022	095600	573805663	1658	1662	1667	1658	12534
599	20241022	095500	553012791	1662	1668	1668	1660	4202
600	20241022	095400	546029238	1668	1666	1668	1666	4279
601	20241022	095300	538895291	1666	1660	1666	1660	14833
602	20241022	095200	514214283	1660	1661	1662	1660	10436
603	20241022	095100	496887927	1662	1663	1664	1658	9849
604	20241022	095000	480533805	1663	1673	1676	1660	22354
605	20241022	094900	443348217	1673	1672	1676	1672	3110
606	20241022	094800	438135997	1671	1678	1678	1670	143
607	20241022	094700	437896780	1677	1668	1677	1661	17053
608	20241022	094600	409372105	1668	1663	1668	1663	410
609	20241022	094500	408690042	1663	1671	1674	1662	4167
610	20241022	094400	401738063	1671	1666	1671	1661	18034
611	20241022	094300	371677953	1661	1666	1667	1660	8708
612	20241022	094200	357190881	1666	1668	1668	1666	1350
613	20241022	094100	354940986	1667	1671	1671	1665	2369
614	20241022	094000	350990216	1671	1667	1671	1665	8037
615	20241022	093900	337573920	1667	1671	1671	1667	4375
616	20241022	093800	330269154	1670	1676	1677	1669	2613
617	20241022	093700	325901995	1677	1673	1677	1673	892
618	20241022	093600	324406979	1680	1671	1680	1671	2002
619	20241022	093500	321043688	1670	1676	1680	1670	10255
620	20241022	093400	303866396	1676	1677	1681	1676	5519
621	20241022	093300	294612569	1680	1678	1681	1677	5388
622	20241022	093200	285567723	1677	1681	1681	1676	5340
623	20241022	093100	276611192	1681	1689	1689	1679	7421
624	20241022	093000	264122387	1688	1695	1698	1688	11278
625	20241022	092900	245050045	1695	1694	1695	1693	3860
626	20241022	092800	238511075	1695	1696	1700	1694	2648
627	20241022	092700	234021701	1700	1707	1707	1695	10130
628	20241022	092600	216791160	1705	1707	1715	1704	12517
629	20241022	092500	195431215	1708	1714	1716	1708	5911
630	20241022	092400	185329559	1714	1715	1716	1714	119
631	20241022	092300	185125524	1715	1722	1722	1712	304
632	20241022	092200	184603860	1711	1712	1720	1709	768
633	20241022	092100	183290022	1708	1715	1716	1708	5410
634	20241022	092000	174036765	1715	1718	1718	1715	1923
635	20241022	091900	170738599	1716	1718	1727	1716	1489
636	20241022	091800	168182120	1716	1719	1743	1710	2557
637	20241022	091700	163743399	1730	1719	1730	1707	8566
638	20241022	091600	149054986	1710	1718	1732	1709	1072
639	20241022	091500	147216071	1717	1715	1720	1711	2508
640	20241022	091400	142915312	1715	1713	1718	1707	6677
641	20241022	091300	131456500	1713	1731	1731	1712	14265
642	20241022	091200	106913749	1731	1729	1731	1727	1212
643	20241022	091100	104818808	1728	1744	1745	1728	5570
644	20241022	091000	95176877	1744	1747	1747	1732	867
645	20241022	090900	93665732	1749	1731	1749	1730	964
646	20241022	090800	91987784	1730	1750	1750	1730	10114
647	20241022	090700	74458084	1752	1755	1755	1750	3772
648	20241022	090600	67853682	1755	1758	1758	1755	1465
649	20241022	090500	65281369	1771	1772	1772	1757	544
650	20241022	090400	64324781	1772	1775	1775	1757	1170
651	20241022	090300	62248610	1775	1760	1775	1757	5972
652	20241022	090200	51747857	1760	1771	1771	1759	17477
653	20241022	090100	20864190	1771	1775	1777	1770	7203
654	20241022	090000	8088277	1775	1783	1783	1772	4541