KissMeData/189860/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	203800	17101058790	5340	5340	5340	5340	17667
3	20241022	203700	17101058790	5340	5340	5340	5340	0
4	20241022	203600	17101058790	5340	5340	5340	5340	0
5	20241022	203500	17101058790	5340	5340	5340	5340	0
6	20241022	203400	17101058790	5340	5340	5340	5340	0
7	20241022	203300	17101058790	5340	5340	5340	5340	0
8	20241022	203200	17101058790	5340	5340	5340	5340	0
9	20241022	203100	17101058790	5340	5340	5340	5340	0
10	20241022	203000	17101058790	5340	5340	5340	5340	0
11	20241022	202900	17101058790	5340	5340	5340	5340	0
12	20241022	202800	17101058790	5340	5340	5340	5340	0
13	20241022	202700	17101058790	5340	5340	5340	5340	0
14	20241022	202600	17101058790	5340	5340	5340	5340	0
15	20241022	202500	17101058790	5340	5340	5340	5340	0
16	20241022	202400	17101058790	5340	5340	5340	5340	0
17	20241022	202300	17101058790	5340	5340	5340	5340	0
18	20241022	202200	17101058790	5340	5340	5340	5340	0
19	20241022	202100	17101058790	5340	5340	5340	5340	0
20	20241022	202000	17101058790	5340	5340	5340	5340	0
21	20241022	201900	17101058790	5340	5340	5340	5340	0
22	20241022	201800	17101058790	5340	5340	5340	5340	0
23	20241022	201700	17101058790	5340	5340	5340	5340	0
24	20241022	201600	17101058790	5340	5340	5340	5340	0
25	20241022	201500	17101058790	5340	5340	5340	5340	0
26	20241022	201400	17101058790	5340	5340	5340	5340	0
27	20241022	201300	17101058790	5340	5340	5340	5340	0
28	20241022	201200	17101058790	5340	5340	5340	5340	0
29	20241022	201100	17101058790	5340	5340	5340	5340	0
30	20241022	201000	17101058790	5340	5340	5340	5340	0
31	20241022	200900	17101058790	5340	5340	5340	5340	0
32	20241022	200800	17101058790	5340	5340	5340	5340	17667
33	20241022	200700	17101058790	5340	5340	5340	5340	0
34	20241022	200600	17101058790	5340	5340	5340	5340	0
35	20241022	200500	17101058790	5340	5340	5340	5340	0
36	20241022	200400	17101058790	5340	5340	5340	5340	0
37	20241022	200300	17101058790	5340	5340	5340	5340	0
38	20241022	200200	17101058790	5340	5340	5340	5340	0
39	20241022	200100	17101058790	5340	5340	5340	5340	0
40	20241022	200000	17101058790	5340	5340	5340	5340	0
41	20241022	195900	17101058790	5340	5340	5340	5340	0
42	20241022	195800	17101058790	5340	5340	5340	5340	0
43	20241022	195700	17101058790	5340	5340	5340	5340	0
44	20241022	195600	17101058790	5340	5340	5340	5340	0
45	20241022	195500	17101058790	5340	5340	5340	5340	0
46	20241022	195400	17101058790	5340	5340	5340	5340	0
47	20241022	195300	17101058790	5340	5340	5340	5340	0
48	20241022	195200	17101058790	5340	5340	5340	5340	0
49	20241022	195100	17101058790	5340	5340	5340	5340	0
50	20241022	195000	17101058790	5340	5340	5340	5340	0
51	20241022	194900	17101058790	5340	5340	5340	5340	0
52	20241022	194800	17101058790	5340	5340	5340	5340	0
53	20241022	194700	17101058790	5340	5340	5340	5340	0
54	20241022	194600	17101058790	5340	5340	5340	5340	0
55	20241022	194500	17101058790	5340	5340	5340	5340	0
56	20241022	194400	17101058790	5340	5340	5340	5340	0
57	20241022	194300	17101058790	5340	5340	5340	5340	0
58	20241022	194200	17101058790	5340	5340	5340	5340	0
59	20241022	194100	17101058790	5340	5340	5340	5340	0
60	20241022	194000	17101058790	5340	5340	5340	5340	0
61	20241022	193900	17101058790	5340	5340	5340	5340	0
62	20241022	193800	17101058790	5340	5340	5340	5340	17667
63	20241022	193700	17101058790	5340	5340	5340	5340	0
64	20241022	193600	17101058790	5340	5340	5340	5340	0
65	20241022	193500	17101058790	5340	5340	5340	5340	0
66	20241022	193400	17101058790	5340	5340	5340	5340	0
67	20241022	193300	17101058790	5340	5340	5340	5340	0
68	20241022	193200	17101058790	5340	5340	5340	5340	0
69	20241022	193100	17101058790	5340	5340	5340	5340	0
70	20241022	193000	17101058790	5340	5340	5340	5340	0
71	20241022	192900	17101058790	5340	5340	5340	5340	0
72	20241022	192800	17101058790	5340	5340	5340	5340	0
73	20241022	192700	17101058790	5340	5340	5340	5340	0
74	20241022	192600	17101058790	5340	5340	5340	5340	0
75	20241022	192500	17101058790	5340	5340	5340	5340	0
76	20241022	192400	17101058790	5340	5340	5340	5340	0
77	20241022	192300	17101058790	5340	5340	5340	5340	0
78	20241022	192200	17101058790	5340	5340	5340	5340	0
79	20241022	192100	17101058790	5340	5340	5340	5340	0
80	20241022	192000	17101058790	5340	5340	5340	5340	0
81	20241022	191900	17101058790	5340	5340	5340	5340	0
82	20241022	191800	17101058790	5340	5340	5340	5340	0
83	20241022	191700	17101058790	5340	5340	5340	5340	0
84	20241022	191600	17101058790	5340	5340	5340	5340	0
85	20241022	191500	17101058790	5340	5340	5340	5340	0
86	20241022	191400	17101058790	5340	5340	5340	5340	0
87	20241022	191300	17101058790	5340	5340	5340	5340	0
88	20241022	191200	17101058790	5340	5340	5340	5340	0
89	20241022	191100	17101058790	5340	5340	5340	5340	0
90	20241022	191000	17101058790	5340	5340	5340	5340	0
91	20241022	190900	17101058790	5340	5340	5340	5340	0
92	20241022	190800	17101058790	5340	5340	5340	5340	17667
93	20241022	190700	17101058790	5340	5340	5340	5340	0
94	20241022	190600	17101058790	5340	5340	5340	5340	0
95	20241022	190500	17101058790	5340	5340	5340	5340	0
96	20241022	190400	17101058790	5340	5340	5340	5340	0
97	20241022	190300	17101058790	5340	5340	5340	5340	0
98	20241022	190200	17101058790	5340	5340	5340	5340	0
99	20241022	190100	17101058790	5340	5340	5340	5340	0
100	20241022	190000	17101058790	5340	5340	5340	5340	0
101	20241022	185900	17101058790	5340	5340	5340	5340	0
102	20241022	185800	17101058790	5340	5340	5340	5340	0
103	20241022	185700	17101058790	5340	5340	5340	5340	0
104	20241022	185600	17101058790	5340	5340	5340	5340	0
105	20241022	185500	17101058790	5340	5340	5340	5340	0
106	20241022	185400	17101058790	5340	5340	5340	5340	0
107	20241022	185300	17101058790	5340	5340	5340	5340	0
108	20241022	185200	17101058790	5340	5340	5340	5340	0
109	20241022	185100	17101058790	5340	5340	5340	5340	0
110	20241022	185000	17101058790	5340	5340	5340	5340	0
111	20241022	184900	17101058790	5340	5340	5340	5340	0
112	20241022	184800	17101058790	5340	5340	5340	5340	0
113	20241022	184700	17101058790	5340	5340	5340	5340	0
114	20241022	184600	17101058790	5340	5340	5340	5340	0
115	20241022	184500	17101058790	5340	5340	5340	5340	0
116	20241022	184400	17101058790	5340	5340	5340	5340	0
117	20241022	184300	17101058790	5340	5340	5340	5340	0
118	20241022	184200	17101058790	5340	5340	5340	5340	0
119	20241022	184100	17101058790	5340	5340	5340	5340	0
120	20241022	184000	17101058790	5340	5340	5340	5340	0
121	20241022	183900	17101058790	5340	5340	5340	5340	0
122	20241022	183800	17101058790	5340	5340	5340	5340	17667
123	20241022	183700	17101058790	5340	5340	5340	5340	0
124	20241022	183600	17101058790	5340	5340	5340	5340	0
125	20241022	183500	17101058790	5340	5340	5340	5340	0
126	20241022	183400	17101058790	5340	5340	5340	5340	0
127	20241022	183300	17101058790	5340	5340	5340	5340	0
128	20241022	183200	17101058790	5340	5340	5340	5340	0
129	20241022	183100	17101058790	5340	5340	5340	5340	0
130	20241022	183000	17101058790	5340	5340	5340	5340	0
131	20241022	182900	17101058790	5340	5340	5340	5340	0
132	20241022	182800	17101058790	5340	5340	5340	5340	0
133	20241022	182700	17101058790	5340	5340	5340	5340	0
134	20241022	182600	17101058790	5340	5340	5340	5340	0
135	20241022	182500	17101058790	5340	5340	5340	5340	0
136	20241022	182400	17101058790	5340	5340	5340	5340	0
137	20241022	182300	17101058790	5340	5340	5340	5340	0
138	20241022	182200	17101058790	5340	5340	5340	5340	0
139	20241022	182100	17101058790	5340	5340	5340	5340	0
140	20241022	182000	17101058790	5340	5340	5340	5340	0
141	20241022	181900	17101058790	5340	5340	5340	5340	0
142	20241022	181800	17101058790	5340	5340	5340	5340	0
143	20241022	181700	17101058790	5340	5340	5340	5340	0
144	20241022	181600	17101058790	5340	5340	5340	5340	0
145	20241022	181500	17101058790	5340	5340	5340	5340	0
146	20241022	181400	17101058790	5340	5340	5340	5340	0
147	20241022	181300	17101058790	5340	5340	5340	5340	0
148	20241022	181200	17101058790	5340	5340	5340	5340	0
149	20241022	181100	17101058790	5340	5340	5340	5340	0
150	20241022	181000	17101058790	5340	5340	5340	5340	0
151	20241022	180900	17101058790	5340	5340	5340	5340	0
152	20241022	180800	17101058790	5340	5340	5340	5340	17667
153	20241022	180700	17101058790	5340	5340	5340	5340	0
154	20241022	180600	17101058790	5340	5340	5340	5340	0
155	20241022	180500	17101058790	5340	5340	5340	5340	0
156	20241022	180400	17101058790	5340	5340	5340	5340	0
157	20241022	180300	17101058790	5340	5340	5340	5340	0
158	20241022	180200	17101058790	5340	5340	5340	5340	0
159	20241022	180100	17101058790	5340	5340	5340	5340	0
160	20241022	180000	17101058790	5340	5340	5340	5340	0
161	20241022	175900	17101058790	5340	5340	5340	5340	0
162	20241022	175800	17101058790	5340	5340	5340	5340	0
163	20241022	175700	17101058790	5340	5340	5340	5340	0
164	20241022	175600	17101058790	5340	5340	5340	5340	0
165	20241022	175500	17101058790	5340	5340	5340	5340	0
166	20241022	175400	17101058790	5340	5340	5340	5340	0
167	20241022	175300	17101058790	5340	5340	5340	5340	0
168	20241022	175200	17101058790	5340	5340	5340	5340	0
169	20241022	175100	17101058790	5340	5340	5340	5340	0
170	20241022	175000	17101058790	5340	5340	5340	5340	0
171	20241022	174900	17101058790	5340	5340	5340	5340	0
172	20241022	174800	17101058790	5340	5340	5340	5340	0
173	20241022	174700	17101058790	5340	5340	5340	5340	0
174	20241022	174600	17101058790	5340	5340	5340	5340	0
175	20241022	174500	17101058790	5340	5340	5340	5340	0
176	20241022	174400	17101058790	5340	5340	5340	5340	0
177	20241022	174300	17101058790	5340	5340	5340	5340	0
178	20241022	174200	17101058790	5340	5340	5340	5340	0
179	20241022	174100	17101058790	5340	5340	5340	5340	0
180	20241022	174000	17101058790	5340	5340	5340	5340	0
181	20241022	173900	17101058790	5340	5340	5340	5340	0
182	20241022	173800	17101058790	5340	5340	5340	5340	17667
183	20241022	173700	17101058790	5340	5340	5340	5340	0
184	20241022	173600	17101058790	5340	5340	5340	5340	0
185	20241022	173500	17101058790	5340	5340	5340	5340	0
186	20241022	173400	17101058790	5340	5340	5340	5340	0
187	20241022	173300	17101058790	5340	5340	5340	5340	0
188	20241022	173200	17101058790	5340	5340	5340	5340	0
189	20241022	173100	17101058790	5340	5340	5340	5340	0
190	20241022	173000	17101058790	5340	5340	5340	5340	0
191	20241022	172900	17101058790	5340	5340	5340	5340	0
192	20241022	172800	17101058790	5340	5340	5340	5340	0
193	20241022	172700	17101058790	5340	5340	5340	5340	0
194	20241022	172600	17101058790	5340	5340	5340	5340	0
195	20241022	172500	17101058790	5340	5340	5340	5340	0
196	20241022	172400	17101058790	5340	5340	5340	5340	0
197	20241022	172300	17101058790	5340	5340	5340	5340	0
198	20241022	172200	17101058790	5340	5340	5340	5340	0
199	20241022	172100	17101058790	5340	5340	5340	5340	0
200	20241022	172000	17101058790	5340	5340	5340	5340	0
201	20241022	171900	17101058790	5340	5340	5340	5340	0
202	20241022	171800	17101058790	5340	5340	5340	5340	0
203	20241022	171700	17101058790	5340	5340	5340	5340	0
204	20241022	171600	17101058790	5340	5340	5340	5340	0
205	20241022	171500	17101058790	5340	5340	5340	5340	0
206	20241022	171400	17101058790	5340	5340	5340	5340	0
207	20241022	171300	17101058790	5340	5340	5340	5340	0
208	20241022	171200	17101058790	5340	5340	5340	5340	0
209	20241022	171100	17101058790	5340	5340	5340	5340	0
210	20241022	171000	17101058790	5340	5340	5340	5340	0
211	20241022	170900	17101058790	5340	5340	5340	5340	0
212	20241022	170800	17101058790	5340	5340	5340	5340	17667
213	20241022	170700	17101058790	5340	5340	5340	5340	0
214	20241022	170600	17101058790	5340	5340	5340	5340	0
215	20241022	170500	17101058790	5340	5340	5340	5340	0
216	20241022	170400	17101058790	5340	5340	5340	5340	0
217	20241022	170300	17101058790	5340	5340	5340	5340	0
218	20241022	170200	17101058790	5340	5340	5340	5340	0
219	20241022	170100	17101058790	5340	5340	5340	5340	0
220	20241022	170000	17101058790	5340	5340	5340	5340	0
221	20241022	165900	17101058790	5340	5340	5340	5340	0
222	20241022	165800	17101058790	5340	5340	5340	5340	0
223	20241022	165700	17101058790	5340	5340	5340	5340	0
224	20241022	165600	17101058790	5340	5340	5340	5340	0
225	20241022	165500	17101058790	5340	5340	5340	5340	0
226	20241022	165400	17101058790	5340	5340	5340	5340	0
227	20241022	165300	17101058790	5340	5340	5340	5340	0
228	20241022	165200	17101058790	5340	5340	5340	5340	0
229	20241022	165100	17101058790	5340	5340	5340	5340	0
230	20241022	165000	17101058790	5340	5340	5340	5340	0
231	20241022	164900	17101058790	5340	5340	5340	5340	0
232	20241022	164800	17101058790	5340	5340	5340	5340	0
233	20241022	164700	17101058790	5340	5340	5340	5340	0
234	20241022	164600	17101058790	5340	5340	5340	5340	0
235	20241022	164500	17101058790	5340	5340	5340	5340	0
236	20241022	164400	17101058790	5340	5340	5340	5340	0
237	20241022	164300	17101058790	5340	5340	5340	5340	0
238	20241022	164200	17101058790	5340	5340	5340	5340	0
239	20241022	164100	17101058790	5340	5340	5340	5340	0
240	20241022	164000	17101058790	5340	5340	5340	5340	0
241	20241022	163900	17101058790	5340	5340	5340	5340	0
242	20241022	163800	17101058790	5340	5340	5340	5340	17667
243	20241022	163700	17101058790	5340	5340	5340	5340	0
244	20241022	163600	17101058790	5340	5340	5340	5340	0
245	20241022	163500	17101058790	5340	5340	5340	5340	0
246	20241022	163400	17101058790	5340	5340	5340	5340	0
247	20241022	163300	17101058790	5340	5340	5340	5340	0
248	20241022	163200	17101058790	5340	5340	5340	5340	0
249	20241022	163100	17101058790	5340	5340	5340	5340	0
250	20241022	163000	17101058790	5340	5340	5340	5340	0
251	20241022	162900	17101058790	5340	5340	5340	5340	0
252	20241022	162800	17101058790	5340	5340	5340	5340	0
253	20241022	162700	17101058790	5340	5340	5340	5340	0
254	20241022	162600	17101058790	5340	5340	5340	5340	0
255	20241022	162500	17101058790	5340	5340	5340	5340	0
256	20241022	162400	17101058790	5340	5340	5340	5340	0
257	20241022	162300	17101058790	5340	5340	5340	5340	0
258	20241022	162200	17101058790	5340	5340	5340	5340	0
259	20241022	162100	17101058790	5340	5340	5340	5340	0
260	20241022	162000	17101058790	5340	5340	5340	5340	0
261	20241022	161900	17101058790	5340	5340	5340	5340	0
262	20241022	161800	17101058790	5340	5340	5340	5340	0
263	20241022	161700	17101058790	5340	5340	5340	5340	0
264	20241022	161600	17101058790	5340	5340	5340	5340	0
265	20241022	161500	17101058790	5340	5340	5340	5340	0
266	20241022	161400	17101058790	5340	5340	5340	5340	0
267	20241022	161300	17101058790	5340	5340	5340	5340	0
268	20241022	161200	17101058790	5340	5340	5340	5340	0
269	20241022	161100	17101058790	5340	5340	5340	5340	0
270	20241022	161000	17101058790	5340	5340	5340	5340	0
271	20241022	160900	17101058790	5340	5340	5340	5340	0
272	20241022	160800	17101058790	5340	5340	5340	5340	17667
273	20241022	160700	17101058790	5340	5340	5340	5340	0
274	20241022	160600	17101058790	5340	5340	5340	5340	0
275	20241022	160500	17101058790	5340	5340	5340	5340	0
276	20241022	160400	17101058790	5340	5340	5340	5340	0
277	20241022	160300	17101058790	5340	5340	5340	5340	0
278	20241022	160200	17101058790	5340	5340	5340	5340	0
279	20241022	160100	17101058790	5340	5340	5340	5340	0
280	20241022	160000	17101058790	5340	5340	5340	5340	0
281	20241022	155900	17101058790	5340	5340	5340	5340	0
282	20241022	155800	17101058790	5340	5340	5340	5340	0
283	20241022	155700	17101058790	5340	5340	5340	5340	0
284	20241022	155600	17101058790	5340	5340	5340	5340	0
285	20241022	155500	17101058790	5340	5340	5340	5340	0
286	20241022	155400	17101058790	5340	5340	5340	5340	0
287	20241022	155300	17101058790	5340	5340	5340	5340	0
288	20241022	155200	17101058790	5340	5340	5340	5340	0
289	20241022	155100	17101058790	5340	5340	5340	5340	0
290	20241022	155000	17101058790	5340	5340	5340	5340	0
291	20241022	154900	17101058790	5340	5340	5340	5340	0
292	20241022	154800	17101058790	5340	5340	5340	5340	0
293	20241022	154700	17101058790	5340	5340	5340	5340	0
294	20241022	154600	17101058790	5340	5340	5340	5340	0
295	20241022	154500	17101058790	5340	5340	5340	5340	0
296	20241022	154400	17101058790	5340	5340	5340	5340	0
297	20241022	154300	17101058790	5340	5340	5340	5340	0
298	20241022	154200	17101058790	5340	5340	5340	5340	0
299	20241022	154100	17101058790	5340	5340	5340	5340	0
300	20241022	154000	17101058790	5340	5340	5340	5340	0
301	20241022	153900	17101058790	5340	5340	5340	5340	0
302	20241022	153800	17101058790	5340	5340	5340	5340	17667
303	20241022	153700	17101058790	5340	5340	5340	5340	0
304	20241022	153600	17101058790	5340	5340	5340	5340	0
305	20241022	153500	17101058790	5340	5340	5340	5340	0
306	20241022	153400	17101058790	5340	5340	5340	5340	0
307	20241022	153300	17101058790	5340	5340	5340	5340	0
308	20241022	153200	17101058790	5340	5340	5340	5340	0
309	20241022	153100	17101058790	5340	5340	5340	5340	0
310	20241022	153000	17101058790	5340	5340	5340	5340	17667
311	20241022	152900	17006717010	5380	5380	5380	5380	0
312	20241022	152800	17006717010	5380	5380	5380	5380	0
313	20241022	152700	17006717010	5380	5380	5380	5380	0
314	20241022	152600	17006717010	5380	5380	5380	5380	0
315	20241022	152500	17006717010	5380	5380	5380	5380	0
316	20241022	152400	17006717010	5380	5380	5380	5380	0
317	20241022	152300	17006717010	5380	5380	5380	5380	0
318	20241022	152200	17006717010	5380	5380	5380	5380	0
319	20241022	152100	17006717010	5380	5380	5380	5380	0
320	20241022	152000	17006717010	5380	5380	5380	5380	0
321	20241022	151900	17006717010	5380	5350	5390	5350	2837
322	20241022	151800	16991478430	5360	5350	5360	5350	2740
323	20241022	151700	16976809390	5360	5350	5360	5350	3536
324	20241022	151600	16957870390	5350	5350	5360	5340	3863
325	20241022	151500	16937212800	5350	5350	5360	5350	2819
326	20241022	151400	16922112410	5350	5380	5390	5350	2318
327	20241022	151300	16909676280	5390	5380	5400	5380	686
328	20241022	151200	16905981690	5380	5400	5400	5380	3268
329	20241022	151100	16888358190	5400	5410	5410	5400	2175
330	20241022	151000	16876604380	5410	5400	5420	5390	2376
331	20241022	150900	16863754760	5410	5400	5410	5390	2176
332	20241022	150800	16852007630	5400	5410	5420	5400	1099
333	20241022	150700	16846064350	5410	5410	5430	5400	1384
334	20241022	150600	16838574930	5410	5430	5430	5410	2103
335	20241022	150500	16827186800	5430	5410	5430	5410	2660
336	20241022	150400	16812755280	5400	5410	5410	5400	2814
337	20241022	150300	16797555840	5410	5440	5450	5410	2548
338	20241022	150200	16783707020	5430	5410	5430	5410	1244
339	20241022	150100	16776963510	5410	5410	5410	5390	12693
340	20241022	150000	16708306480	5410	5410	5410	5380	3198
341	20241022	145900	16691032750	5400	5400	5410	5380	187
342	20241022	145800	16690021490	5380	5380	5410	5380	1098
343	20241022	145700	16684105290	5380	5390	5390	5370	388
344	20241022	145600	16682020440	5380	5370	5390	5370	2917
345	20241022	145500	16666351540	5390	5400	5400	5390	451
346	20241022	145400	16663916560	5360	5380	5400	5350	1567
347	20241022	145300	16655519720	5390	5380	5390	5360	1597
348	20241022	145200	16646942550	5380	5350	5380	5350	2125
349	20241022	145100	16635555260	5350	5370	5370	5340	1508
350	20241022	145000	16627485090	5350	5380	5380	5350	1223
351	20241022	144900	16620930840	5370	5350	5380	5350	1211
352	20241022	144800	16614426860	5370	5350	5370	5330	534
353	20241022	144700	16611570040	5320	5340	5350	5320	3955
354	20241022	144600	16590484420	5340	5370	5370	5340	2116
355	20241022	144500	16579166770	5370	5370	5370	5340	2521
356	20241022	144400	16565650250	5360	5320	5370	5320	5282
357	20241022	144300	16537417920	5320	5370	5370	5310	3950
358	20241022	144200	16516372530	5380	5430	5430	5320	4585
359	20241022	144100	16491746090	5430	5470	5470	5430	4153
360	20241022	144000	16469128040	5470	5460	5470	5450	1436
361	20241022	143900	16461292060	5460	5470	5470	5450	1548
362	20241022	143800	16452842650	5460	5450	5470	5450	2359
363	20241022	143700	16439958910	5450	5450	5460	5440	1613
364	20241022	143600	16431169970	5440	5410	5440	5410	2022
365	20241022	143500	16420199580	5400	5410	5410	5400	1322
366	20241022	143400	16413057570	5410	5410	5410	5400	1405
367	20241022	143300	16405465940	5410	5410	5410	5400	2059
368	20241022	143200	16394330460	5410	5420	5420	5400	3869
369	20241022	143100	16373409560	5420	5400	5420	5400	230
370	20241022	143000	16372163290	5420	5400	5430	5390	939
371	20241022	142900	16367073220	5390	5400	5430	5390	1640
372	20241022	142800	16358197730	5400	5400	5400	5350	1124
373	20241022	142700	16352176890	5350	5390	5420	5350	1978
374	20241022	142600	16341550740	5390	5410	5410	5390	726
375	20241022	142500	16337635100	5410	5380	5410	5380	2029
376	20241022	142400	16326695610	5380	5350	5380	5330	1549
377	20241022	142300	16318407280	5350	5360	5370	5350	937
378	20241022	142200	16313392660	5360	5330	5360	5320	856
379	20241022	142100	16308816180	5300	5340	5340	5280	11747
380	20241022	142000	16246415970	5340	5370	5370	5340	5608
381	20241022	141900	16216382470	5370	5450	5450	5360	9506
382	20241022	141800	16164920830	5440	5470	5480	5440	3278
383	20241022	141700	16147038630	5470	5500	5500	5470	801
384	20241022	141600	16142650760	5500	5460	5500	5460	1119
385	20241022	141500	16136510090	5460	5460	5470	5450	2064
386	20241022	141400	16125244310	5460	5480	5490	5460	2205
387	20241022	141300	16113179480	5480	5450	5480	5450	2262
388	20241022	141200	16100834370	5450	5460	5480	5450	5641
389	20241022	141100	16070070060	5460	5500	5510	5460	4529
390	20241022	141000	16045238850	5500	5530	5540	5500	7516
391	20241022	140900	16003704840	5530	5510	5540	5490	3809
392	20241022	140800	15982743880	5510	5530	5540	5500	8242
393	20241022	140700	15937313650	5520	5540	5550	5520	4424
394	20241022	140600	15912833070	5550	5500	5550	5500	12603
395	20241022	140500	15843302500	5500	5460	5530	5450	8130
396	20241022	140400	15798760380	5460	5450	5490	5440	5864
397	20241022	140300	15766791140	5450	5520	5520	5440	11047
398	20241022	140200	15706336360	5510	5530	5540	5460	6132
399	20241022	140100	15672642810	5530	5550	5560	5530	6074
400	20241022	140000	15638965440	5550	5560	5560	5480	11361
401	20241022	135900	15576145930	5550	5600	5650	5550	23165
402	20241022	135800	15446425970	5600	5610	5640	5600	24052
403	20241022	135700	15311278480	5610	5590	5640	5570	32517
404	20241022	135600	15128987530	5580	5540	5600	5510	45245
405	20241022	135500	14877060690	5540	5520	5550	5500	25023
406	20241022	135400	14738541060	5530	5460	5540	5440	24850
407	20241022	135300	14601891490	5460	5440	5460	5420	8679
408	20241022	135200	14554612340	5440	5430	5440	5420	2304
409	20241022	135100	14542111760	5430	5420	5430	5410	1568
410	20241022	135000	14533615820	5420	5400	5420	5400	944
411	20241022	134900	14528504280	5410	5420	5420	5400	804
412	20241022	134800	14524148070	5420	5420	5420	5390	1292
413	20241022	134700	14517169660	5430	5440	5440	5400	1120
414	20241022	134600	14511090720	5440	5410	5450	5390	4676
415	20241022	134500	14485699240	5410	5440	5450	5410	5377
416	20241022	134400	14456470930	5440	5420	5450	5420	7571
417	20241022	134300	14415294690	5420	5400	5420	5380	3049
418	20241022	134200	14398803130	5410	5390	5410	5390	900
419	20241022	134100	14393944540	5400	5400	5400	5390	438
420	20241022	134000	14391580760	5390	5350	5400	5350	2974
421	20241022	133900	14375617410	5360	5420	5420	5360	3754
422	20241022	133800	14355429360	5400	5430	5440	5400	2761
423	20241022	133700	14340447530	5430	5420	5430	5400	472
424	20241022	133600	14337894350	5420	5410	5440	5370	7214
425	20241022	133500	14298794760	5410	5350	5410	5350	2880
426	20241022	133400	14283288360	5350	5350	5350	5350	17
427	20241022	133300	14283197410	5360	5360	5360	5350	2827
428	20241022	133200	14268058400	5360	5380	5390	5360	1704
429	20241022	133100	14258910340	5390	5370	5390	5370	975
430	20241022	133000	14253657710	5390	5380	5390	5380	213
431	20241022	132900	14252510750	5380	5390	5390	5360	918
432	20241022	132800	14247578340	5390	5390	5400	5390	1057
433	20241022	132700	14241881090	5390	5380	5390	5360	2023
434	20241022	132600	14231008180	5400	5400	5410	5370	2407
435	20241022	132500	14218011790	5400	5380	5400	5380	2259
436	20241022	132400	14205842580	5380	5350	5380	5350	565
437	20241022	132300	14202805440	5350	5370	5370	5350	1211
438	20241022	132200	14196302470	5370	5370	5370	5370	94
439	20241022	132100	14195797690	5370	5360	5370	5340	860
440	20241022	132000	14191189360	5360	5360	5370	5360	297
441	20241022	131900	14189597430	5360	5350	5360	5340	2129
442	20241022	131800	14178220910	5360	5360	5360	5350	539
443	20241022	131700	14175332290	5360	5360	5360	5350	1783
444	20241022	131600	14165777910	5370	5370	5380	5360	630
445	20241022	131500	14162393720	5370	5350	5370	5350	687
446	20241022	131400	14158708000	5360	5350	5360	5350	138
447	20241022	131300	14157968600	5350	5350	5350	5330	232
448	20241022	131200	14156728720	5350	5340	5350	5330	1123
449	20241022	131100	14150729900	5340	5340	5340	5340	179
450	20241022	131000	14149774040	5340	5310	5340	5310	2645
451	20241022	130900	14135672680	5310	5310	5330	5300	1122
452	20241022	130800	14129714210	5310	5340	5340	5310	860
453	20241022	130700	14125132410	5310	5330	5340	5310	118
454	20241022	130600	14124503600	5330	5340	5340	5300	762
455	20241022	130500	14120456930	5330	5330	5330	5310	228
456	20241022	130400	14119241730	5330	5300	5330	5300	205
457	20241022	130300	14118150660	5300	5290	5300	5290	827
458	20241022	130200	14113772750	5290	5290	5300	5280	327
459	20241022	130100	14112043300	5290	5270	5290	5250	1007
460	20241022	130000	14106740570	5270	5280	5280	5250	2478
461	20241022	125900	14093703740	5280	5270	5280	5270	1309
462	20241022	125800	14086805250	5270	5290	5290	5270	357
463	20241022	125700	14084922060	5290	5310	5310	5280	259
464	20241022	125600	14083552260	5300	5290	5310	5270	1784
465	20241022	125500	14074099900	5300	5260	5300	5260	1047
466	20241022	125400	14068579960	5270	5300	5300	5270	5199
467	20241022	125300	14041116530	5300	5290	5300	5290	827
468	20241022	125200	14036736580	5290	5290	5300	5290	807
469	20241022	125100	14032467470	5290	5290	5300	5280	1827
470	20241022	125000	14022812250	5290	5300	5300	5290	490
471	20241022	124900	14020220030	5290	5310	5310	5290	1074
472	20241022	124800	14014538310	5290	5310	5310	5290	1199
473	20241022	124700	14008187340	5310	5300	5310	5290	4384
474	20241022	124600	13984953540	5290	5300	5300	5280	3321
475	20241022	124500	13967392080	5300	5290	5300	5280	8327
476	20241022	124400	13923339930	5290	5330	5330	5290	14890
477	20241022	124300	13844306780	5330	5340	5340	5330	1070
478	20241022	124200	13838600460	5340	5350	5350	5340	934
479	20241022	124100	13833606200	5350	5360	5360	5350	448
480	20241022	124000	13831207010	5350	5340	5350	5340	1477
481	20241022	123900	13823305150	5340	5350	5360	5340	561
482	20241022	123800	13820308800	5370	5350	5380	5340	186
483	20241022	123700	13819309580	5380	5350	5380	5330	4038
484	20241022	123600	13797758330	5350	5390	5390	5350	2701
485	20241022	123500	13783294310	5360	5360	5360	5360	534
486	20241022	123400	13780432070	5360	5360	5370	5360	1111
487	20241022	123300	13774477030	5360	5400	5400	5360	1233
488	20241022	123200	13767866350	5400	5360	5400	5360	402
489	20241022	123100	13765695610	5400	5360	5400	5360	35
490	20241022	123000	13765507370	5360	5370	5400	5360	948
491	20241022	122900	13760425540	5360	5370	5400	5360	1472
492	20241022	122800	13752525250	5370	5390	5390	5370	657
493	20241022	122700	13748992640	5390	5400	5400	5390	398
494	20241022	122600	13746846820	5400	5360	5400	5360	1236
495	20241022	122500	13740200670	5370	5370	5390	5370	2649
496	20241022	122400	13725968030	5380	5400	5400	5380	257
497	20241022	122300	13724582990	5410	5410	5410	5400	208
498	20241022	122200	13723457830	5410	5410	5410	5390	197
499	20241022	122100	13722393800	5410	5380	5410	5380	2292
500	20241022	122000	13710047900	5380	5420	5420	5380	1407
501	20241022	121900	13702465710	5420	5410	5420	5400	215
502	20241022	121800	13701303810	5420	5420	5420	5410	897
503	20241022	121700	13696442940	5420	5430	5440	5420	606
504	20241022	121600	13693152460	5450	5430	5450	5430	1163
505	20241022	121500	13686823950	5420	5430	5430	5410	585
506	20241022	121400	13683658860	5430	5450	5450	5410	1322
507	20241022	121300	13676493530	5440	5450	5450	5440	244
508	20241022	121200	13675165690	5450	5450	5460	5440	789
509	20241022	121100	13670865660	5460	5450	5460	5440	130
510	20241022	121000	13670157150	5460	5470	5470	5440	1048
511	20241022	120900	13664443130	5470	5460	5470	5440	425
512	20241022	120800	13662127600	5450	5450	5460	5450	1170
513	20241022	120700	13655739920	5450	5450	5460	5430	807
514	20241022	120600	13651346630	5450	5440	5450	5440	508
515	20241022	120500	13648578430	5440	5440	5450	5440	414
516	20241022	120400	13646324790	5440	5430	5460	5430	1010
517	20241022	120300	13640836710	5430	5400	5500	5390	5615
518	20241022	120200	13610268790	5400	5390	5400	5390	218
519	20241022	120100	13609092250	5390	5400	5400	5390	1212
520	20241022	120000	13602558270	5410	5400	5410	5390	444
521	20241022	115900	13600164390	5420	5390	5420	5390	3043
522	20241022	115800	13583761990	5390	5440	5440	5390	1787
523	20241022	115700	13574096470	5440	5440	5440	5390	981
524	20241022	115600	13568767300	5430	5410	5430	5380	2044
525	20241022	115500	13557707250	5390	5420	5440	5390	3052
526	20241022	115400	13541206260	5440	5420	5450	5420	1176
527	20241022	115300	13534810060	5420	5440	5440	5420	223
528	20241022	115200	13533599280	5440	5420	5440	5410	914
529	20241022	115100	13528637860	5420	5410	5420	5390	688
530	20241022	115000	13524925770	5410	5400	5430	5380	9502
531	20241022	114900	13473713560	5400	5440	5440	5400	2831
532	20241022	114800	13458385860	5420	5450	5450	5410	2120
533	20241022	114700	13446894990	5450	5440	5460	5440	2675
534	20241022	114600	13432332150	5440	5430	5450	5430	1550
535	20241022	114500	13423901960	5460	5430	5460	5410	4533
536	20241022	114400	13399340180	5430	5430	5470	5400	8867
537	20241022	114300	13351171700	5430	5470	5490	5420	8336
538	20241022	114200	13305825470	5490	5520	5540	5450	15454
539	20241022	114100	13220882720	5540	5530	5550	5490	22716
540	20241022	114000	13095397230	5500	5440	5570	5430	36303
541	20241022	113900	12895418360	5430	5370	5440	5370	8749
542	20241022	113800	12848067590	5390	5390	5390	5360	2371
543	20241022	113700	12835295060	5360	5390	5390	5360	371
544	20241022	113600	12833301310	5390	5370	5390	5350	5285
545	20241022	113500	12805003230	5370	5390	5390	5370	5315
546	20241022	113400	12776415390	5380	5390	5400	5380	1624
547	20241022	113300	12767677760	5400	5390	5400	5380	2253
548	20241022	113200	12755554260	5390	5390	5390	5380	52
549	20241022	113100	12755274130	5400	5410	5420	5400	1653
550	20241022	113000	12746345810	5400	5410	5410	5400	466
551	20241022	112900	12743827790	5400	5400	5410	5390	468
552	20241022	112800	12741301080	5400	5400	5410	5390	144
553	20241022	112700	12740524380	5400	5390	5400	5390	746
554	20241022	112600	12736497190	5390	5380	5390	5370	676
555	20241022	112500	12732865840	5390	5380	5390	5370	670
556	20241022	112400	12729264990	5380	5400	5400	5380	2232
557	20241022	112300	12717249030	5400	5400	5400	5390	24
558	20241022	112200	12717119590	5400	5400	5410	5400	1037
559	20241022	112100	12711519480	5420	5410	5420	5400	850
560	20241022	112000	12706923610	5420	5430	5430	5400	759
561	20241022	111900	12702812830	5430	5420	5430	5420	164
562	20241022	111800	12701922610	5420	5430	5430	5400	481
563	20241022	111700	12699314650	5430	5400	5430	5400	497
564	20241022	111600	12696630750	5400	5400	5400	5400	7
565	20241022	111500	12696592950	5400	5380	5430	5380	330
566	20241022	111400	12694813330	5380	5430	5430	5380	846
567	20241022	111300	12690255390	5430	5390	5430	5380	558
568	20241022	111200	12687251140	5400	5400	5410	5400	961
569	20241022	111100	12682054250	5410	5400	5410	5390	976
570	20241022	111000	12676792310	5410	5420	5440	5390	1779
571	20241022	110900	12667166850	5390	5420	5420	5390	1648
572	20241022	110800	12658265480	5420	5430	5440	5420	442
573	20241022	110700	12655864150	5440	5400	5440	5400	556
574	20241022	110600	12652861430	5400	5460	5460	5400	1885
575	20241022	110500	12642619570	5460	5450	5460	5430	3178
576	20241022	110400	12625327000	5450	5440	5450	5440	3749
577	20241022	110300	12604900150	5440	5410	5440	5410	2181
578	20241022	110200	12593041610	5420	5410	5420	5410	1093
579	20241022	110100	12587124300	5400	5380	5420	5380	2109
580	20241022	110000	12575743630	5380	5380	5380	5370	734
581	20241022	105900	12571798490	5380	5390	5400	5380	1519
582	20241022	105800	12563616700	5400	5390	5400	5390	1617
583	20241022	105700	12554887400	5390	5390	5400	5390	1421
584	20241022	105600	12547228010	5390	5400	5400	5390	1036
585	20241022	105500	12541636390	5400	5380	5400	5380	174
586	20241022	105400	12540698900	5360	5370	5380	5360	3899
587	20241022	105300	12519763000	5370	5370	5420	5370	1323
588	20241022	105200	12512646920	5370	5380	5380	5370	595
589	20241022	105100	12509450590	5380	5400	5400	5380	368
590	20241022	105000	12507468000	5400	5420	5420	5400	2697
591	20241022	104900	12492868080	5430	5440	5450	5420	3946
592	20241022	104800	12471399880	5440	5440	5440	5420	1577
593	20241022	104700	12462826430	5430	5420	5440	5410	3607
594	20241022	104600	12443251350	5420	5390	5420	5390	1571
595	20241022	104500	12434763500	5400	5380	5400	5380	839
596	20241022	104400	12430236940	5380	5380	5380	5350	1237
597	20241022	104300	12423586180	5350	5400	5400	5350	115
598	20241022	104200	12422970580	5400	5340	5400	5340	710
599	20241022	104100	12419165950	5340	5360	5360	5340	1246
600	20241022	104000	12412497710	5380	5400	5400	5370	2651
601	20241022	103900	12398225700	5400	5400	5420	5400	2808
602	20241022	103800	12383050510	5400	5410	5410	5400	892
603	20241022	103700	12378228570	5410	5400	5410	5390	4539
604	20241022	103600	12353712340	5400	5400	5400	5390	136
605	20241022	103500	12352978860	5390	5400	5400	5390	994
606	20241022	103400	12347617480	5400	5400	5400	5390	2264
607	20241022	103300	12335410050	5400	5400	5410	5390	987
608	20241022	103200	12330080290	5400	5410	5410	5380	4321
609	20241022	103100	12306757630	5410	5380	5420	5370	6810
610	20241022	103000	12269989450	5380	5350	5390	5350	2566
611	20241022	102900	12256206760	5350	5360	5360	5350	1331
612	20241022	102800	12249078380	5360	5320	5360	5320	5667
613	20241022	102700	12218818160	5330	5330	5340	5310	3509
614	20241022	102600	12200120480	5340	5330	5350	5330	1578
615	20241022	102500	12191704180	5330	5330	5330	5310	3950
616	20241022	102400	12170669940	5330	5330	5330	5320	1761
617	20241022	102300	12161288840	5320	5330	5340	5320	4187
618	20241022	102200	12138977070	5300	5300	5330	5280	2760
619	20241022	102100	12124302320	5310	5280	5320	5280	6800
620	20241022	102000	12088275400	5280	5290	5290	5250	1700
621	20241022	101900	12079301110	5290	5290	5300	5230	4811
622	20241022	101800	12053979540	5260	5310	5310	5260	4183
623	20241022	101700	12031854230	5310	5310	5320	5290	6440
624	20241022	101600	11997710770	5310	5360	5360	5310	4875
625	20241022	101500	11971685430	5360	5360	5380	5360	2076
626	20241022	101400	11960540980	5360	5370	5370	5350	3605
627	20241022	101300	11941236370	5370	5390	5400	5360	1925
628	20241022	101200	11930867650	5390	5350	5390	5340	2802
629	20241022	101100	11915833940	5350	5380	5390	5340	2962
630	20241022	101000	11899922080	5370	5300	5370	5300	10145
631	20241022	100900	11845887050	5300	5300	5330	5290	4406
632	20241022	100800	11822533970	5300	5320	5340	5290	6685
633	20241022	100700	11787045750	5320	5360	5360	5300	20908
634	20241022	100600	11675805470	5360	5380	5380	5360	6910
635	20241022	100500	11638721530	5380	5360	5410	5360	3673
636	20241022	100400	11618985750	5390	5370	5390	5360	6998
637	20241022	100300	11581382960	5360	5370	5380	5350	9859
638	20241022	100200	11528483010	5370	5410	5420	5370	17918
639	20241022	100100	11431750970	5410	5450	5460	5410	17239
640	20241022	100000	11338212440	5460	5470	5480	5450	9655
641	20241022	095900	11285497900	5470	5460	5490	5460	1588
642	20241022	095800	11276803910	5460	5490	5490	5460	7903
643	20241022	095700	11233511730	5490	5480	5510	5480	7052
644	20241022	095600	11194762240	5480	5510	5520	5480	10675
645	20241022	095500	11136016220	5510	5520	5520	5500	10799
646	20241022	095400	11076494140	5520	5470	5520	5460	15670
647	20241022	095300	10990399750	5470	5480	5480	5460	4011
648	20241022	095200	10968465750	5480	5440	5490	5440	4883
649	20241022	095100	10941765580	5450	5430	5470	5420	5439
650	20241022	095000	10912161150	5440	5500	5500	5410	13417
651	20241022	094900	10838860760	5460	5450	5500	5450	6711
652	20241022	094800	10802192800	5440	5450	5480	5440	2140
653	20241022	094700	10790518030	5450	5420	5480	5400	15856
654	20241022	094600	10704617690	5420	5460	5460	5420	14005
655	20241022	094500	10628449360	5460	5470	5500	5450	15192
656	20241022	094400	10545285910	5470	5490	5500	5470	2330
657	20241022	094300	10532511200	5500	5500	5520	5470	6695
658	20241022	094200	10495678290	5520	5470	5520	5470	11412
659	20241022	094100	10433018390	5470	5470	5500	5450	24324
660	20241022	094000	10299944300	5470	5520	5540	5470	18474
661	20241022	093900	10198371020	5530	5500	5530	5490	5477
662	20241022	093800	10168150700	5490	5480	5520	5480	11504
663	20241022	093700	10104885750	5490	5560	5590	5480	31298
664	20241022	093600	9932332200	5580	5550	5600	5540	11279
665	20241022	093500	9869626940	5550	5610	5630	5540	25227
666	20241022	093400	9729108460	5620	5640	5650	5600	10494
667	20241022	093300	9670110350	5630	5640	5650	5610	14603
668	20241022	093200	9587940940	5610	5640	5690	5600	20449
669	20241022	093100	9472975840	5640	5680	5680	5640	26970
670	20241022	093000	9320442220	5660	5750	5770	5650	56941
671	20241022	092900	8995705610	5730	5850	5980	5560	225007
672	20241022	092800	7681374740	5870	5570	5890	5570	122414
673	20241022	092700	6977353260	5570	5580	5640	5560	22085
674	20241022	092600	6854090290	5580	5590	5690	5570	40099
675	20241022	092500	6628054110	5590	5650	5670	5560	23976
676	20241022	092400	6493364930	5660	5510	5690	5510	61690
677	20241022	092300	6146957560	5510	5520	5540	5500	12153
678	20241022	092200	6080057680	5520	5500	5550	5480	4961
679	20241022	092100	6052718130	5480	5510	5540	5480	9984
680	20241022	092000	5997792710	5510	5570	5600	5490	19371
681	20241022	091900	5890044020	5590	5510	5590	5470	17373
682	20241022	091800	5793968790	5510	5510	5520	5480	16569
683	20241022	091700	5702809180	5510	5510	5530	5460	27466
684	20241022	091600	5552049140	5500	5560	5560	5480	29821
685	20241022	091500	5387682480	5560	5590	5610	5550	28225
686	20241022	091400	5230224120	5590	5630	5730	5550	98736
687	20241022	091300	4673791810	5630	5590	5650	5480	40137
688	20241022	091200	4450652970	5600	5510	5620	5500	39951
689	20241022	091100	4227965990	5520	5660	5690	5500	61547
690	20241022	091000	3885065320	5660	5680	5750	5560	140741
691	20241022	090900	3087500670	5680	5600	5730	5560	181681
692	20241022	090800	2058470760	5600	5480	5660	5430	235732
693	20241022	090700	755640480	5370	5370	5370	5370	0
694	20241022	090600	755640480	5370	5260	5370	5240	26395
695	20241022	090500	614692230	5270	5130	5300	5120	60248
696	20241022	090400	300535890	5130	5050	5150	5050	22770
697	20241022	090300	184364180	5050	5020	5080	5020	15464
698	20241022	090200	106287760	5020	4945	5020	4915	12719
699	20241022	090100	42946000	4950	4905	4950	4905	5383
700	20241022	090000	16387015	4915	4885	4920	4870	3351