KissMeData/088130/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	200100	1604155700	9870	9870	9870	9870	4907
3	20241022	200000	1604155700	9870	9870	9870	9870	0
4	20241022	195900	1604155700	9870	9870	9870	9870	0
5	20241022	195800	1604155700	9870	9870	9870	9870	0
6	20241022	195700	1604155700	9870	9870	9870	9870	0
7	20241022	195600	1604155700	9870	9870	9870	9870	0
8	20241022	195500	1604155700	9870	9870	9870	9870	0
9	20241022	195400	1604155700	9870	9870	9870	9870	0
10	20241022	195300	1604155700	9870	9870	9870	9870	0
11	20241022	195200	1604155700	9870	9870	9870	9870	0
12	20241022	195100	1604155700	9870	9870	9870	9870	0
13	20241022	195000	1604155700	9870	9870	9870	9870	0
14	20241022	194900	1604155700	9870	9870	9870	9870	0
15	20241022	194800	1604155700	9870	9870	9870	9870	0
16	20241022	194700	1604155700	9870	9870	9870	9870	0
17	20241022	194600	1604155700	9870	9870	9870	9870	0
18	20241022	194500	1604155700	9870	9870	9870	9870	0
19	20241022	194400	1604155700	9870	9870	9870	9870	0
20	20241022	194300	1604155700	9870	9870	9870	9870	0
21	20241022	194200	1604155700	9870	9870	9870	9870	0
22	20241022	194100	1604155700	9870	9870	9870	9870	0
23	20241022	194000	1604155700	9870	9870	9870	9870	0
24	20241022	193900	1604155700	9870	9870	9870	9870	0
25	20241022	193800	1604155700	9870	9870	9870	9870	0
26	20241022	193700	1604155700	9870	9870	9870	9870	0
27	20241022	193600	1604155700	9870	9870	9870	9870	0
28	20241022	193500	1604155700	9870	9870	9870	9870	0
29	20241022	193400	1604155700	9870	9870	9870	9870	0
30	20241022	193300	1604155700	9870	9870	9870	9870	0
31	20241022	193200	1604155700	9870	9870	9870	9870	0
32	20241022	193100	1604155700	9870	9870	9870	9870	4907
33	20241022	193000	1604155700	9870	9870	9870	9870	0
34	20241022	192900	1604155700	9870	9870	9870	9870	0
35	20241022	192800	1604155700	9870	9870	9870	9870	0
36	20241022	192700	1604155700	9870	9870	9870	9870	0
37	20241022	192600	1604155700	9870	9870	9870	9870	0
38	20241022	192500	1604155700	9870	9870	9870	9870	0
39	20241022	192400	1604155700	9870	9870	9870	9870	0
40	20241022	192300	1604155700	9870	9870	9870	9870	0
41	20241022	192200	1604155700	9870	9870	9870	9870	0
42	20241022	192100	1604155700	9870	9870	9870	9870	0
43	20241022	192000	1604155700	9870	9870	9870	9870	0
44	20241022	191900	1604155700	9870	9870	9870	9870	0
45	20241022	191800	1604155700	9870	9870	9870	9870	0
46	20241022	191700	1604155700	9870	9870	9870	9870	0
47	20241022	191600	1604155700	9870	9870	9870	9870	0
48	20241022	191500	1604155700	9870	9870	9870	9870	0
49	20241022	191400	1604155700	9870	9870	9870	9870	0
50	20241022	191300	1604155700	9870	9870	9870	9870	0
51	20241022	191200	1604155700	9870	9870	9870	9870	0
52	20241022	191100	1604155700	9870	9870	9870	9870	0
53	20241022	191000	1604155700	9870	9870	9870	9870	0
54	20241022	190900	1604155700	9870	9870	9870	9870	0
55	20241022	190800	1604155700	9870	9870	9870	9870	0
56	20241022	190700	1604155700	9870	9870	9870	9870	0
57	20241022	190600	1604155700	9870	9870	9870	9870	0
58	20241022	190500	1604155700	9870	9870	9870	9870	0
59	20241022	190400	1604155700	9870	9870	9870	9870	0
60	20241022	190300	1604155700	9870	9870	9870	9870	0
61	20241022	190200	1604155700	9870	9870	9870	9870	0
62	20241022	190100	1604155700	9870	9870	9870	9870	4907
63	20241022	190000	1604155700	9870	9870	9870	9870	0
64	20241022	185900	1604155700	9870	9870	9870	9870	0
65	20241022	185800	1604155700	9870	9870	9870	9870	0
66	20241022	185700	1604155700	9870	9870	9870	9870	0
67	20241022	185600	1604155700	9870	9870	9870	9870	0
68	20241022	185500	1604155700	9870	9870	9870	9870	0
69	20241022	185400	1604155700	9870	9870	9870	9870	0
70	20241022	185300	1604155700	9870	9870	9870	9870	0
71	20241022	185200	1604155700	9870	9870	9870	9870	0
72	20241022	185100	1604155700	9870	9870	9870	9870	0
73	20241022	185000	1604155700	9870	9870	9870	9870	0
74	20241022	184900	1604155700	9870	9870	9870	9870	0
75	20241022	184800	1604155700	9870	9870	9870	9870	0
76	20241022	184700	1604155700	9870	9870	9870	9870	0
77	20241022	184600	1604155700	9870	9870	9870	9870	0
78	20241022	184500	1604155700	9870	9870	9870	9870	0
79	20241022	184400	1604155700	9870	9870	9870	9870	0
80	20241022	184300	1604155700	9870	9870	9870	9870	0
81	20241022	184200	1604155700	9870	9870	9870	9870	0
82	20241022	184100	1604155700	9870	9870	9870	9870	0
83	20241022	184000	1604155700	9870	9870	9870	9870	0
84	20241022	183900	1604155700	9870	9870	9870	9870	0
85	20241022	183800	1604155700	9870	9870	9870	9870	0
86	20241022	183700	1604155700	9870	9870	9870	9870	0
87	20241022	183600	1604155700	9870	9870	9870	9870	0
88	20241022	183500	1604155700	9870	9870	9870	9870	0
89	20241022	183400	1604155700	9870	9870	9870	9870	0
90	20241022	183300	1604155700	9870	9870	9870	9870	0
91	20241022	183200	1604155700	9870	9870	9870	9870	0
92	20241022	183100	1604155700	9870	9870	9870	9870	4907
93	20241022	183000	1604155700	9870	9870	9870	9870	0
94	20241022	182900	1604155700	9870	9870	9870	9870	0
95	20241022	182800	1604155700	9870	9870	9870	9870	0
96	20241022	182700	1604155700	9870	9870	9870	9870	0
97	20241022	182600	1604155700	9870	9870	9870	9870	0
98	20241022	182500	1604155700	9870	9870	9870	9870	0
99	20241022	182400	1604155700	9870	9870	9870	9870	0
100	20241022	182300	1604155700	9870	9870	9870	9870	0
101	20241022	182200	1604155700	9870	9870	9870	9870	0
102	20241022	182100	1604155700	9870	9870	9870	9870	0
103	20241022	182000	1604155700	9870	9870	9870	9870	0
104	20241022	181900	1604155700	9870	9870	9870	9870	0
105	20241022	181800	1604155700	9870	9870	9870	9870	0
106	20241022	181700	1604155700	9870	9870	9870	9870	0
107	20241022	181600	1604155700	9870	9870	9870	9870	0
108	20241022	181500	1604155700	9870	9870	9870	9870	0
109	20241022	181400	1604155700	9870	9870	9870	9870	0
110	20241022	181300	1604155700	9870	9870	9870	9870	0
111	20241022	181200	1604155700	9870	9870	9870	9870	0
112	20241022	181100	1604155700	9870	9870	9870	9870	0
113	20241022	181000	1604155700	9870	9870	9870	9870	0
114	20241022	180900	1604155700	9870	9870	9870	9870	0
115	20241022	180800	1604155700	9870	9870	9870	9870	0
116	20241022	180700	1604155700	9870	9870	9870	9870	0
117	20241022	180600	1604155700	9870	9870	9870	9870	0
118	20241022	180500	1604155700	9870	9870	9870	9870	0
119	20241022	180400	1604155700	9870	9870	9870	9870	0
120	20241022	180300	1604155700	9870	9870	9870	9870	0
121	20241022	180200	1604155700	9870	9870	9870	9870	0
122	20241022	180100	1604155700	9870	9870	9870	9870	4907
123	20241022	180000	1604155700	9870	9870	9870	9870	0
124	20241022	175900	1604155700	9870	9870	9870	9870	0
125	20241022	175800	1604155700	9870	9870	9870	9870	0
126	20241022	175700	1604155700	9870	9870	9870	9870	0
127	20241022	175600	1604155700	9870	9870	9870	9870	0
128	20241022	175500	1604155700	9870	9870	9870	9870	0
129	20241022	175400	1604155700	9870	9870	9870	9870	0
130	20241022	175300	1604155700	9870	9870	9870	9870	0
131	20241022	175200	1604155700	9870	9870	9870	9870	0
132	20241022	175100	1604155700	9870	9870	9870	9870	0
133	20241022	175000	1604155700	9870	9870	9870	9870	0
134	20241022	174900	1604155700	9870	9870	9870	9870	0
135	20241022	174800	1604155700	9870	9870	9870	9870	0
136	20241022	174700	1604155700	9870	9870	9870	9870	0
137	20241022	174600	1604155700	9870	9870	9870	9870	0
138	20241022	174500	1604155700	9870	9870	9870	9870	0
139	20241022	174400	1604155700	9870	9870	9870	9870	0
140	20241022	174300	1604155700	9870	9870	9870	9870	0
141	20241022	174200	1604155700	9870	9870	9870	9870	0
142	20241022	174100	1604155700	9870	9870	9870	9870	0
143	20241022	174000	1604155700	9870	9870	9870	9870	0
144	20241022	173900	1604155700	9870	9870	9870	9870	0
145	20241022	173800	1604155700	9870	9870	9870	9870	0
146	20241022	173700	1604155700	9870	9870	9870	9870	0
147	20241022	173600	1604155700	9870	9870	9870	9870	0
148	20241022	173500	1604155700	9870	9870	9870	9870	0
149	20241022	173400	1604155700	9870	9870	9870	9870	0
150	20241022	173300	1604155700	9870	9870	9870	9870	0
151	20241022	173200	1604155700	9870	9870	9870	9870	0
152	20241022	173100	1604155700	9870	9870	9870	9870	4907
153	20241022	173000	1604155700	9870	9870	9870	9870	0
154	20241022	172900	1604155700	9870	9870	9870	9870	0
155	20241022	172800	1604155700	9870	9870	9870	9870	0
156	20241022	172700	1604155700	9870	9870	9870	9870	0
157	20241022	172600	1604155700	9870	9870	9870	9870	0
158	20241022	172500	1604155700	9870	9870	9870	9870	0
159	20241022	172400	1604155700	9870	9870	9870	9870	0
160	20241022	172300	1604155700	9870	9870	9870	9870	0
161	20241022	172200	1604155700	9870	9870	9870	9870	0
162	20241022	172100	1604155700	9870	9870	9870	9870	0
163	20241022	172000	1604155700	9870	9870	9870	9870	0
164	20241022	171900	1604155700	9870	9870	9870	9870	0
165	20241022	171800	1604155700	9870	9870	9870	9870	0
166	20241022	171700	1604155700	9870	9870	9870	9870	0
167	20241022	171600	1604155700	9870	9870	9870	9870	0
168	20241022	171500	1604155700	9870	9870	9870	9870	0
169	20241022	171400	1604155700	9870	9870	9870	9870	0
170	20241022	171300	1604155700	9870	9870	9870	9870	0
171	20241022	171200	1604155700	9870	9870	9870	9870	0
172	20241022	171100	1604155700	9870	9870	9870	9870	0
173	20241022	171000	1604155700	9870	9870	9870	9870	0
174	20241022	170900	1604155700	9870	9870	9870	9870	0
175	20241022	170800	1604155700	9870	9870	9870	9870	0
176	20241022	170700	1604155700	9870	9870	9870	9870	0
177	20241022	170600	1604155700	9870	9870	9870	9870	0
178	20241022	170500	1604155700	9870	9870	9870	9870	0
179	20241022	170400	1604155700	9870	9870	9870	9870	0
180	20241022	170300	1604155700	9870	9870	9870	9870	0
181	20241022	170200	1604155700	9870	9870	9870	9870	0
182	20241022	170100	1604155700	9870	9870	9870	9870	4907
183	20241022	170000	1604155700	9870	9870	9870	9870	0
184	20241022	165900	1604155700	9870	9870	9870	9870	0
185	20241022	165800	1604155700	9870	9870	9870	9870	0
186	20241022	165700	1604155700	9870	9870	9870	9870	0
187	20241022	165600	1604155700	9870	9870	9870	9870	0
188	20241022	165500	1604155700	9870	9870	9870	9870	0
189	20241022	165400	1604155700	9870	9870	9870	9870	0
190	20241022	165300	1604155700	9870	9870	9870	9870	0
191	20241022	165200	1604155700	9870	9870	9870	9870	0
192	20241022	165100	1604155700	9870	9870	9870	9870	0
193	20241022	165000	1604155700	9870	9870	9870	9870	0
194	20241022	164900	1604155700	9870	9870	9870	9870	0
195	20241022	164800	1604155700	9870	9870	9870	9870	0
196	20241022	164700	1604155700	9870	9870	9870	9870	0
197	20241022	164600	1604155700	9870	9870	9870	9870	0
198	20241022	164500	1604155700	9870	9870	9870	9870	0
199	20241022	164400	1604155700	9870	9870	9870	9870	0
200	20241022	164300	1604155700	9870	9870	9870	9870	0
201	20241022	164200	1604155700	9870	9870	9870	9870	0
202	20241022	164100	1604155700	9870	9870	9870	9870	0
203	20241022	164000	1604155700	9870	9870	9870	9870	0
204	20241022	163900	1604155700	9870	9870	9870	9870	0
205	20241022	163800	1604155700	9870	9870	9870	9870	0
206	20241022	163700	1604155700	9870	9870	9870	9870	0
207	20241022	163600	1604155700	9870	9870	9870	9870	0
208	20241022	163500	1604155700	9870	9870	9870	9870	0
209	20241022	163400	1604155700	9870	9870	9870	9870	0
210	20241022	163300	1604155700	9870	9870	9870	9870	0
211	20241022	163200	1604155700	9870	9870	9870	9870	0
212	20241022	163100	1604155700	9870	9870	9870	9870	4907
213	20241022	163000	1604155700	9870	9870	9870	9870	0
214	20241022	162900	1604155700	9870	9870	9870	9870	0
215	20241022	162800	1604155700	9870	9870	9870	9870	0
216	20241022	162700	1604155700	9870	9870	9870	9870	0
217	20241022	162600	1604155700	9870	9870	9870	9870	0
218	20241022	162500	1604155700	9870	9870	9870	9870	0
219	20241022	162400	1604155700	9870	9870	9870	9870	0
220	20241022	162300	1604155700	9870	9870	9870	9870	0
221	20241022	162200	1604155700	9870	9870	9870	9870	0
222	20241022	162100	1604155700	9870	9870	9870	9870	0
223	20241022	162000	1604155700	9870	9870	9870	9870	0
224	20241022	161900	1604155700	9870	9870	9870	9870	0
225	20241022	161800	1604155700	9870	9870	9870	9870	0
226	20241022	161700	1604155700	9870	9870	9870	9870	0
227	20241022	161600	1604155700	9870	9870	9870	9870	0
228	20241022	161500	1604155700	9870	9870	9870	9870	0
229	20241022	161400	1604155700	9870	9870	9870	9870	0
230	20241022	161300	1604155700	9870	9870	9870	9870	0
231	20241022	161200	1604155700	9870	9870	9870	9870	0
232	20241022	161100	1604155700	9870	9870	9870	9870	0
233	20241022	161000	1604155700	9870	9870	9870	9870	0
234	20241022	160900	1604155700	9870	9870	9870	9870	0
235	20241022	160800	1604155700	9870	9870	9870	9870	0
236	20241022	160700	1604155700	9870	9870	9870	9870	0
237	20241022	160600	1604155700	9870	9870	9870	9870	0
238	20241022	160500	1604155700	9870	9870	9870	9870	0
239	20241022	160400	1604155700	9870	9870	9870	9870	0
240	20241022	160300	1604155700	9870	9870	9870	9870	0
241	20241022	160200	1604155700	9870	9870	9870	9870	0
242	20241022	160100	1604155700	9870	9870	9870	9870	4907
243	20241022	160000	1604155700	9870	9870	9870	9870	0
244	20241022	155900	1604155700	9870	9870	9870	9870	0
245	20241022	155800	1604155700	9870	9870	9870	9870	0
246	20241022	155700	1604155700	9870	9870	9870	9870	0
247	20241022	155600	1604155700	9870	9870	9870	9870	0
248	20241022	155500	1604155700	9870	9870	9870	9870	0
249	20241022	155400	1604155700	9870	9870	9870	9870	0
250	20241022	155300	1604155700	9870	9870	9870	9870	0
251	20241022	155200	1604155700	9870	9870	9870	9870	0
252	20241022	155100	1604155700	9870	9870	9870	9870	0
253	20241022	155000	1604155700	9870	9870	9870	9870	0
254	20241022	154900	1604155700	9870	9870	9870	9870	0
255	20241022	154800	1604155700	9870	9870	9870	9870	0
256	20241022	154700	1604155700	9870	9870	9870	9870	0
257	20241022	154600	1604155700	9870	9870	9870	9870	0
258	20241022	154500	1604155700	9870	9870	9870	9870	0
259	20241022	154400	1604155700	9870	9870	9870	9870	0
260	20241022	154300	1604155700	9870	9870	9870	9870	0
261	20241022	154200	1604155700	9870	9870	9870	9870	0
262	20241022	154100	1604155700	9870	9870	9870	9870	0
263	20241022	154000	1604155700	9870	9870	9870	9870	0
264	20241022	153900	1604155700	9870	9870	9870	9870	0
265	20241022	153800	1604155700	9870	9870	9870	9870	0
266	20241022	153700	1604155700	9870	9870	9870	9870	0
267	20241022	153600	1604155700	9870	9870	9870	9870	0
268	20241022	153500	1604155700	9870	9870	9870	9870	0
269	20241022	153400	1604155700	9870	9870	9870	9870	0
270	20241022	153300	1604155700	9870	9870	9870	9870	0
271	20241022	153200	1604155700	9870	9870	9870	9870	0
272	20241022	153100	1604155700	9870	9870	9870	9870	4907
273	20241022	153000	1604155700	9870	9870	9870	9870	4907
274	20241022	152900	1555723610	9760	9760	9760	9760	0
275	20241022	152800	1555723610	9760	9760	9760	9760	0
276	20241022	152700	1555723610	9760	9760	9760	9760	0
277	20241022	152600	1555723610	9760	9760	9760	9760	0
278	20241022	152500	1555723610	9760	9760	9760	9760	0
279	20241022	152400	1555723610	9760	9760	9760	9760	0
280	20241022	152300	1555723610	9760	9760	9760	9760	0
281	20241022	152200	1555723610	9760	9760	9760	9760	0
282	20241022	152100	1555723610	9760	9760	9760	9760	0
283	20241022	152000	1555723610	9760	9760	9760	9760	0
284	20241022	151900	1555723610	9760	9770	9780	9760	247
285	20241022	151800	1553310430	9770	9780	9780	9770	62
286	20241022	151700	1552704580	9780	9780	9780	9780	271
287	20241022	151600	1550054200	9780	9790	9790	9780	405
288	20241022	151500	1546093190	9790	9780	9790	9780	1413
289	20241022	151400	1532272580	9780	9790	9790	9780	1187
290	20241022	151300	1520659520	9790	9800	9800	9790	1831
291	20241022	151200	1502733560	9800	9800	9800	9800	128
292	20241022	151100	1501479160	9800	9810	9810	9800	16
293	20241022	151000	1501322250	9800	9810	9810	9800	256
294	20241022	150900	1498812430	9800	9790	9800	9790	161
295	20241022	150800	1497235130	9800	9810	9810	9800	108
296	20241022	150700	1496176670	9810	9810	9810	9810	11
297	20241022	150600	1496068760	9810	9810	9810	9810	0
298	20241022	150500	1496068760	9810	9800	9810	9790	230
299	20241022	150400	1493815750	9800	9800	9800	9800	0
300	20241022	150300	1493815750	9800	9800	9800	9800	579
301	20241022	150200	1488141550	9810	9810	9810	9810	11
302	20241022	150100	1488033640	9810	9810	9810	9810	21
303	20241022	150000	1487827630	9810	9810	9810	9810	17
304	20241022	145900	1487660860	9810	9800	9810	9800	115
305	20241022	145800	1486533810	9800	9820	9820	9800	1095
306	20241022	145700	1475800490	9810	9820	9820	9810	538
307	20241022	145600	1470522650	9830	9810	9830	9810	231
308	20241022	145500	1468256520	9820	9820	9830	9810	229
309	20241022	145400	1466009950	9830	9830	9830	9830	23
310	20241022	145300	1465783860	9830	9830	9830	9830	6
311	20241022	145200	1465724880	9810	9810	9810	9810	850
312	20241022	145100	1457386380	9810	9820	9820	9810	286
313	20241022	145000	1454579360	9820	9820	9830	9810	295
314	20241022	144900	1451685280	9800	9820	9830	9800	223
315	20241022	144800	1449497440	9820	9830	9830	9820	3
316	20241022	144700	1449467960	9830	9800	9830	9800	1452
317	20241022	144600	1435238060	9800	9800	9800	9780	334
318	20241022	144500	1431965520	9800	9800	9800	9780	1221
319	20241022	144400	1420012070	9800	9820	9830	9800	1828
320	20241022	144300	1402089100	9850	9840	9850	9810	1012
321	20241022	144200	1392124350	9850	9820	9850	9810	2398
322	20241022	144100	1368554560	9830	9820	9840	9820	2528
323	20241022	144000	1343699830	9840	9830	9840	9820	142
324	20241022	143900	1342304210	9840	9820	9840	9810	92
325	20241022	143800	1341401020	9820	9840	9840	9820	669
326	20241022	143700	1334831340	9820	9830	9830	9820	491
327	20241022	143600	1330006150	9840	9820	9840	9820	6
328	20241022	143500	1329947210	9830	9810	9830	9810	511
329	20241022	143400	1324930740	9810	9810	9820	9810	100
330	20241022	143300	1323949150	9820	9820	9820	9820	3
331	20241022	143200	1323919690	9800	9820	9820	9800	7
332	20241022	143100	1323850970	9800	9820	9820	9800	207
333	20241022	143000	1321820090	9820	9800	9820	9800	105
334	20241022	142900	1320790070	9800	9820	9840	9800	97
335	20241022	142800	1319835840	9840	9830	9840	9830	92
336	20241022	142700	1318930680	9790	9790	9810	9790	147
337	20241022	142600	1317488890	9790	9780	9790	9780	92
338	20241022	142500	1316588530	9790	9790	9790	9790	479
339	20241022	142400	1311899120	9790	9790	9790	9790	2
340	20241022	142300	1311879540	9810	9810	9810	9810	1
341	20241022	142200	1311869730	9790	9810	9810	9790	44
342	20241022	142100	1311438350	9810	9810	9810	9790	282
343	20241022	142000	1308674230	9810	9810	9810	9810	2
344	20241022	141900	1308654610	9820	9830	9830	9820	100
345	20241022	141800	1307672110	9810	9840	9850	9810	176
346	20241022	141700	1305942120	9800	9840	9840	9800	103
347	20241022	141600	1304928640	9850	9840	9850	9840	103
348	20241022	141500	1303914350	9780	9780	9780	9780	1
349	20241022	141400	1303904570	9860	9780	9860	9780	2310
350	20241022	141300	1281171510	9770	9740	9770	9740	552
351	20241022	141200	1275782100	9730	9750	9750	9730	2
352	20241022	141100	1275762620	9730	9740	9770	9730	205
353	20241022	141000	1273767850	9770	9740	9770	9730	13
354	20241022	140900	1273641060	9740	9740	9740	9730	71
355	20241022	140800	1272950080	9770	9770	9770	9770	0
356	20241022	140700	1272950080	9770	9750	9770	9730	23
357	20241022	140600	1272725880	9770	9730	9770	9730	559
358	20241022	140500	1267276040	9750	9760	9760	9730	5
359	20241022	140400	1267227280	9730	9760	9790	9730	2590
360	20241022	140300	1242009400	9760	9760	9800	9760	103
361	20241022	140200	1241004040	9760	9820	9820	9760	2905
362	20241022	140100	1212570080	9820	9820	9820	9820	0
363	20241022	140000	1212570080	9820	9820	9820	9820	1
364	20241022	135900	1212560260	9810	9820	9820	9810	84
365	20241022	135800	1211735390	9830	9820	9830	9810	626
366	20241022	135700	1205593210	9820	9830	9830	9820	105
367	20241022	135600	1204561110	9830	9860	9860	9830	713
368	20241022	135500	1197550380	9850	9850	9850	9850	0
369	20241022	135400	1197550380	9850	9850	9850	9840	652
370	20241022	135300	1191128270	9860	9830	9860	9830	10
371	20241022	135200	1191029940	9850	9840	9850	9840	275
372	20241022	135100	1188321200	9850	9820	9850	9820	43
373	20241022	135000	1187898780	9830	9830	9830	9830	50
374	20241022	134900	1187407280	9790	9810	9810	9790	10
375	20241022	134800	1187309290	9790	9820	9820	9790	217
376	20241022	134700	1185181000	9830	9840	9840	9830	959
377	20241022	134600	1175746300	9840	9850	9850	9840	69
378	20241022	134500	1175067030	9850	9850	9850	9850	11
379	20241022	134400	1174958680	9850	9860	9860	9850	306
380	20241022	134300	1171944570	9850	9850	9850	9850	453
381	20241022	134200	1167482520	9850	9850	9850	9850	0
382	20241022	134100	1167482520	9850	9840	9850	9840	210
383	20241022	134000	1165414120	9840	9840	9840	9840	35
384	20241022	133900	1165069720	9840	9830	9840	9830	5
385	20241022	133800	1165020560	9830	9830	9830	9830	1
386	20241022	133700	1165010730	9850	9850	9850	9850	119
387	20241022	133600	1163838580	9850	9850	9850	9850	0
388	20241022	133500	1163838580	9850	9850	9850	9850	600
389	20241022	133400	1157928580	9830	9840	9860	9830	1247
390	20241022	133300	1145646040	9830	9850	9860	9830	1265
391	20241022	133200	1133176180	9850	9830	9850	9830	3614
392	20241022	133100	1097590720	9830	9830	9830	9820	996
393	20241022	133000	1087802620	9830	9810	9830	9810	750
394	20241022	132900	1080432990	9820	9810	9820	9810	379
395	20241022	132800	1076714440	9810	9790	9810	9790	1287
396	20241022	132700	1064109670	9790	9790	9790	9790	0
397	20241022	132600	1064109670	9790	9790	9790	9790	9
398	20241022	132500	1064021560	9790	9790	9790	9790	1
399	20241022	132400	1064011770	9750	9750	9750	9750	2
400	20241022	132300	1063992270	9790	9780	9790	9780	304
401	20241022	132200	1061019140	9780	9780	9780	9780	0
402	20241022	132100	1061019140	9780	9780	9780	9780	1
403	20241022	132000	1061009360	9780	9780	9780	9780	0
404	20241022	131900	1061009360	9780	9780	9780	9780	709
405	20241022	131800	1054075340	9780	9790	9790	9780	2
406	20241022	131700	1054055770	9780	9780	9780	9780	328
407	20241022	131600	1050847930	9780	9780	9780	9780	1
408	20241022	131500	1050838150	9770	9760	9770	9760	508
409	20241022	131400	1045877910	9750	9740	9750	9740	246
410	20241022	131300	1043479670	9740	9740	9740	9740	10
411	20241022	131200	1043382270	9750	9730	9750	9730	4
412	20241022	131100	1043343330	9730	9740	9740	9730	78
413	20241022	131000	1042583830	9750	9750	9750	9750	18
414	20241022	130900	1042408330	9750	9750	9750	9750	18
415	20241022	130800	1042232830	9760	9760	9760	9760	23
416	20241022	130700	1042008350	9770	9760	9770	9760	51
417	20241022	130600	1041510090	9730	9760	9760	9730	112
418	20241022	130500	1040417610	9760	9760	9760	9760	100
419	20241022	130400	1039441610	9760	9760	9760	9760	10
420	20241022	130300	1039344010	9770	9760	9770	9760	230
421	20241022	130200	1037097720	9750	9750	9750	9750	243
422	20241022	130100	1034728470	9750	9740	9750	9740	46
423	20241022	130000	1034280230	9730	9730	9730	9730	784
424	20241022	125900	1026651910	9740	9710	9740	9700	54
425	20241022	125800	1026128040	9740	9720	9750	9710	422
426	20241022	125700	1022030320	9720	9720	9720	9720	40
427	20241022	125600	1021641520	9710	9720	9750	9710	1055
428	20241022	125500	1011392710	9750	9750	9750	9750	0
429	20241022	125400	1011392710	9750	9750	9750	9730	141
430	20241022	125300	1010020480	9750	9750	9750	9750	0
431	20241022	125200	1010020480	9750	9760	9760	9750	19
432	20241022	125100	1009835220	9750	9730	9750	9730	20
433	20241022	125000	1009640510	9730	9730	9730	9730	2
434	20241022	124900	1009621050	9740	9740	9740	9740	0
435	20241022	124800	1009621050	9740	9740	9740	9740	0
436	20241022	124700	1009621050	9740	9740	9740	9740	18
437	20241022	124600	1009445730	9730	9760	9760	9730	290
438	20241022	124500	1006616490	9760	9760	9770	9740	521
439	20241022	124400	1001531550	9740	9750	9770	9740	5
440	20241022	124300	1001482810	9740	9780	9790	9740	819
441	20241022	124200	993493370	9790	9780	9790	9760	285
442	20241022	124100	990710580	9780	9770	9780	9770	473
443	20241022	124000	986088640	9780	9780	9780	9780	49
444	20241022	123900	985609420	9790	9790	9790	9780	64
445	20241022	123800	984983470	9760	9760	9760	9760	93
446	20241022	123700	984075790	9750	9750	9750	9750	41
447	20241022	123600	983676040	9750	9750	9760	9750	107
448	20241022	123500	982632760	9750	9730	9750	9730	740
449	20241022	123400	975426240	9740	9740	9740	9740	10
450	20241022	123300	975328840	9740	9690	9740	9690	131
451	20241022	123200	974054400	9750	9750	9750	9750	0
452	20241022	123100	974054400	9750	9750	9750	9750	204
453	20241022	123000	972065400	9750	9710	9750	9710	53
454	20241022	122900	971550530	9710	9710	9710	9710	14
455	20241022	122800	971414590	9690	9700	9700	9690	106
456	20241022	122700	970386430	9710	9730	9750	9710	838
457	20241022	122600	962237570	9750	9750	9750	9750	1
458	20241022	122500	962227820	9740	9740	9740	9740	1
459	20241022	122400	962218080	9770	9770	9790	9770	187
460	20241022	122300	960391070	9760	9800	9800	9760	627
461	20241022	122200	954268510	9800	9770	9810	9770	174
462	20241022	122100	952566840	9800	9770	9800	9770	52
463	20241022	122000	952058560	9800	9780	9800	9780	429
464	20241022	121900	947859600	9790	9790	9790	9790	0
465	20241022	121800	947859600	9790	9740	9790	9740	182
466	20241022	121700	946085850	9720	9720	9720	9720	2
467	20241022	121600	946066410	9740	9710	9740	9710	12
468	20241022	121500	945949830	9710	9730	9730	9710	1411
469	20241022	121400	932229720	9740	9740	9740	9740	391
470	20241022	121300	928421380	9740	9750	9750	9740	110
471	20241022	121200	927348980	9750	9750	9750	9750	102
472	20241022	121100	926354480	9760	9760	9770	9760	349
473	20241022	121000	922948210	9770	9810	9820	9770	7671
474	20241022	120900	847854880	9820	9810	9820	9800	113
475	20241022	120800	846746410	9820	9820	9820	9820	510
476	20241022	120700	841738210	9820	9800	9830	9790	1942
477	20241022	120600	822688170	9800	9790	9800	9790	800
478	20241022	120500	814855230	9800	9790	9800	9790	1022
479	20241022	120400	804846840	9790	9790	9790	9740	1354
480	20241022	120300	791591230	9800	9750	9800	9750	1823
481	20241022	120200	773796680	9760	9800	9810	9760	6966
482	20241022	120100	705590650	9790	9790	9790	9780	5774
483	20241022	120000	649064740	9790	9770	9790	9770	1163
484	20241022	115900	637690970	9780	9780	9780	9750	141
485	20241022	115800	636312990	9780	9750	9790	9740	1408
486	20241022	115700	622550040	9750	9740	9760	9740	1299
487	20241022	115600	609891980	9750	9750	9750	9750	0
488	20241022	115500	609891980	9750	9750	9750	9750	0
489	20241022	115400	609891980	9750	9750	9760	9710	1400
490	20241022	115300	596238120	9740	9670	9740	9670	4499
491	20241022	115200	552520000	9650	9650	9650	9650	0
492	20241022	115100	552520000	9650	9650	9650	9650	0
493	20241022	115000	552520000	9650	9650	9650	9650	60
494	20241022	114900	551941000	9670	9670	9670	9670	0
495	20241022	114800	551941000	9670	9670	9670	9670	0
496	20241022	114700	551941000	9670	9670	9670	9670	148
497	20241022	114600	550509840	9630	9630	9630	9630	28
498	20241022	114500	550240200	9630	9680	9680	9630	139
499	20241022	114400	548896630	9680	9660	9680	9660	34
500	20241022	114300	548568150	9670	9670	9670	9670	120
501	20241022	114200	547407750	9670	9670	9670	9670	54
502	20241022	114100	546885570	9670	9660	9670	9660	42
503	20241022	114000	546479830	9670	9670	9670	9670	118
504	20241022	113900	545338770	9670	9650	9670	9650	521
505	20241022	113800	540302130	9650	9620	9650	9620	240
506	20241022	113700	537990030	9620	9600	9620	9600	117
507	20241022	113600	536865200	9600	9600	9600	9600	0
508	20241022	113500	536865200	9600	9580	9600	9580	391
509	20241022	113400	533111720	9580	9580	9580	9580	0
510	20241022	113300	533111720	9580	9580	9580	9580	0
511	20241022	113200	533111720	9580	9580	9580	9580	0
512	20241022	113100	533111720	9580	9580	9580	9580	0
513	20241022	113000	533111720	9580	9580	9580	9580	3
514	20241022	112900	533082980	9600	9600	9600	9600	0
515	20241022	112800	533082980	9600	9600	9600	9600	0
516	20241022	112700	533082980	9600	9600	9600	9600	0
517	20241022	112600	533082980	9600	9600	9600	9600	13
518	20241022	112500	532958180	9610	9610	9610	9610	0
519	20241022	112400	532958180	9610	9560	9610	9560	104
520	20241022	112300	531959340	9540	9540	9540	9540	1
521	20241022	112200	531949800	9510	9510	9510	9510	0
522	20241022	112100	531949800	9510	9530	9530	9510	39
523	20241022	112000	531578210	9530	9530	9530	9530	104
524	20241022	111900	530587090	9520	9520	9520	9520	456
525	20241022	111800	526245970	9520	9520	9520	9520	0
526	20241022	111700	526245970	9520	9520	9520	9520	0
527	20241022	111600	526245970	9520	9520	9520	9520	60
528	20241022	111500	525674770	9530	9530	9530	9530	0
529	20241022	111400	525674770	9530	9510	9530	9490	383
530	20241022	111300	522038400	9530	9520	9530	9520	322
531	20241022	111200	518971110	9520	9520	9520	9520	40
532	20241022	111100	518590310	9510	9510	9510	9510	11
533	20241022	111000	518485700	9500	9500	9500	9500	33
534	20241022	110900	518172200	9490	9490	9490	9490	468
535	20241022	110800	513730880	9490	9510	9510	9490	2
536	20241022	110700	513711880	9460	9460	9460	9460	41
537	20241022	110600	513324020	9460	9490	9490	9460	1860
538	20241022	110500	495710790	9490	9500	9500	9490	602
539	20241022	110400	489992290	9500	9500	9500	9500	1310
540	20241022	110300	477547290	9500	9520	9520	9500	2623
541	20241022	110200	452617370	9520	9540	9540	9520	201
542	20241022	110100	450703830	9520	9520	9520	9520	0
543	20241022	110000	450703830	9520	9520	9520	9520	100
544	20241022	105900	449751830	9520	9540	9540	9520	193
545	20241022	105800	447912200	9540	9550	9550	9540	68
546	20241022	105700	447263460	9560	9560	9560	9560	0
547	20241022	105600	447263460	9560	9560	9560	9560	2
548	20241022	105500	447244340	9580	9580	9580	9580	0
549	20241022	105400	447244340	9580	9580	9580	9580	1
550	20241022	105300	447234760	9510	9510	9510	9510	0
551	20241022	105200	447234760	9510	9580	9580	9510	1957
552	20241022	105100	428579490	9600	9620	9640	9600	101
553	20241022	105000	427607110	9560	9560	9560	9560	100
554	20241022	104900	426651110	9560	9560	9560	9560	0
555	20241022	104800	426651110	9560	9560	9560	9560	69
556	20241022	104700	425991470	9570	9570	9570	9570	1000
557	20241022	104600	416421470	9570	9580	9580	9570	4
558	20241022	104500	416383180	9570	9570	9570	9570	1
559	20241022	104400	416373610	9570	9600	9600	9570	500
560	20241022	104300	411579740	9630	9600	9630	9600	57
561	20241022	104200	411031900	9590	9580	9590	9580	119
562	20241022	104100	409891690	9590	9590	9590	9590	2
563	20241022	104000	409872510	9600	9620	9630	9600	8
564	20241022	103900	409795610	9630	9610	9630	9610	52
565	20241022	103800	409295850	9610	9630	9630	9610	19
566	20241022	103700	409112930	9610	9610	9610	9610	10
567	20241022	103600	409016830	9630	9630	9630	9630	0
568	20241022	103500	409016830	9630	9630	9630	9630	0
569	20241022	103400	409016830	9630	9630	9630	9630	4
570	20241022	103300	408978310	9610	9610	9610	9610	1
571	20241022	103200	408968700	9640	9640	9640	9640	0
572	20241022	103100	408968700	9640	9640	9640	9640	0
573	20241022	103000	408968700	9640	9640	9640	9640	0
574	20241022	102900	408968700	9640	9640	9640	9640	0
575	20241022	102800	408968700	9640	9640	9640	9640	0
576	20241022	102700	408968700	9640	9610	9640	9610	17
577	20241022	102600	408805270	9610	9640	9640	9610	9
578	20241022	102500	408718660	9610	9610	9610	9600	28
579	20241022	102400	408449590	9630	9630	9630	9630	1
580	20241022	102300	408439960	9650	9580	9650	9580	241
581	20241022	102200	406124280	9610	9600	9610	9600	150
582	20241022	102100	404683260	9580	9580	9600	9580	115
583	20241022	102000	403580460	9590	9590	9590	9590	0
584	20241022	101900	403580460	9590	9570	9590	9560	272
585	20241022	101800	400979160	9560	9560	9560	9560	0
586	20241022	101700	400979160	9560	9560	9560	9560	215
587	20241022	101600	398923760	9560	9560	9560	9560	0
588	20241022	101500	398923760	9560	9590	9590	9560	498
589	20241022	101400	394158700	9580	9600	9600	9580	4
590	20241022	101300	394120320	9610	9590	9610	9580	1117
591	20241022	101200	383411520	9590	9620	9620	9590	2548
592	20241022	101100	358934420	9620	9620	9620	9620	164
593	20241022	101000	357356740	9620	9640	9640	9620	462
594	20241022	100900	352912260	9630	9630	9630	9620	23
595	20241022	100800	352690780	9640	9650	9650	9620	57
596	20241022	100700	352140960	9650	9650	9650	9650	0
597	20241022	100600	352140960	9650	9650	9650	9650	0
598	20241022	100500	352140960	9650	9640	9650	9620	9
599	20241022	100400	352054210	9620	9620	9620	9620	2
600	20241022	100300	352034970	9640	9620	9640	9620	14
601	20241022	100200	351900270	9650	9650	9650	9650	200
602	20241022	100100	349970270	9650	9630	9650	9630	3
603	20241022	100000	349941360	9620	9670	9670	9620	104
604	20241022	095900	348935730	9670	9670	9670	9670	320
605	20241022	095800	345841330	9610	9670	9670	9610	268
606	20241022	095700	343253270	9630	9680	9680	9630	724
607	20241022	095600	336280520	9630	9650	9650	9630	39
608	20241022	095500	335904920	9680	9650	9680	9640	133
609	20241022	095400	334621460	9690	9680	9690	9680	300
610	20241022	095300	331715660	9690	9670	9690	9670	519
611	20241022	095200	326690690	9620	9630	9680	9620	331
612	20241022	095100	323502980	9630	9640	9640	9630	2
613	20241022	095000	323483710	9680	9680	9680	9680	0
614	20241022	094900	323483710	9680	9680	9680	9680	1
615	20241022	094800	323474030	9620	9690	9690	9620	6
616	20241022	094700	323416140	9690	9690	9690	9690	5
617	20241022	094600	323367690	9690	9690	9690	9690	5
618	20241022	094500	323319240	9700	9630	9700	9610	523
619	20241022	094400	318290470	9690	9690	9690	9690	1
620	20241022	094300	318280780	9640	9660	9700	9630	83
621	20241022	094200	317480920	9710	9710	9710	9710	8
622	20241022	094100	317403240	9720	9590	9720	9590	2637
623	20241022	094000	291849470	9560	9560	9560	9560	1
624	20241022	093900	291839910	9570	9570	9570	9570	397
625	20241022	093800	288040620	9600	9580	9600	9580	418
626	20241022	093700	284036080	9600	9600	9600	9600	99
627	20241022	093600	283085680	9610	9600	9620	9590	4638
628	20241022	093500	238550100	9610	9610	9610	9610	109
629	20241022	093400	237502610	9610	9630	9630	9610	1837
630	20241022	093300	219834840	9670	9670	9670	9670	0
631	20241022	093200	219834840	9670	9670	9670	9670	0
632	20241022	093100	219834840	9670	9630	9670	9630	88
633	20241022	093000	218987360	9670	9660	9670	9640	345
634	20241022	092900	215660290	9690	9690	9690	9690	2
635	20241022	092800	215640910	9690	9700	9700	9650	13
636	20241022	092700	215514970	9700	9700	9700	9700	30
637	20241022	092600	215223970	9700	9660	9700	9650	1601
638	20241022	092500	199770020	9710	9680	9710	9660	1138
639	20241022	092400	188763990	9730	9730	9740	9680	2202
640	20241022	092300	167394760	9730	9660	9730	9660	1038
641	20241022	092200	157315280	9690	9670	9690	9670	234
642	20241022	092100	155048780	9670	9630	9670	9630	54
643	20241022	092000	154526760	9660	9620	9660	9620	58
644	20241022	091900	153966560	9620	9620	9620	9620	58
645	20241022	091800	153408600	9620	9630	9630	9620	552
646	20241022	091700	148097750	9630	9630	9630	9630	30
647	20241022	091600	147808850	9610	9660	9670	9610	169
648	20241022	091500	146176900	9610	9630	9660	9610	1342
649	20241022	091400	133269480	9640	9660	9660	9640	62
650	20241022	091300	132671780	9640	9650	9650	9640	178
651	20241022	091200	130955400	9650	9660	9660	9650	300
652	20241022	091100	128059500	9690	9650	9690	9650	1807
653	20241022	091000	110574030	9650	9680	9680	9650	174
654	20241022	090900	108893530	9680	9610	9680	9610	648
655	20241022	090800	102643700	9610	9630	9640	9610	1375
656	20241022	090700	89412750	9630	9640	9640	9630	1746
657	20241022	090600	72588700	9640	9710	9710	9640	2049
658	20241022	090500	52775090	9710	9720	9730	9700	502
659	20241022	090400	47897000	9720	9700	9720	9700	983
660	20241022	090300	38352550	9700	9700	9710	9700	291
661	20241022	090200	35529100	9700	9700	9740	9700	1693
662	20241022	090100	19062830	9620	9670	9700	9620	536
663	20241022	090000	13866810	9610	9700	9700	9610	1435