KissMeData/199820/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	203900	19057556500	9150	9150	9150	9150	19017
3	20241023	203800	19057556500	9150	9150	9150	9150	0
4	20241023	203700	19057556500	9150	9150	9150	9150	0
5	20241023	203600	19057556500	9150	9150	9150	9150	0
6	20241023	203500	19057556500	9150	9150	9150	9150	0
7	20241023	203400	19057556500	9150	9150	9150	9150	0
8	20241023	203300	19057556500	9150	9150	9150	9150	0
9	20241023	203200	19057556500	9150	9150	9150	9150	0
10	20241023	203100	19057556500	9150	9150	9150	9150	0
11	20241023	203000	19057556500	9150	9150	9150	9150	0
12	20241023	202900	19057556500	9150	9150	9150	9150	0
13	20241023	202800	19057556500	9150	9150	9150	9150	0
14	20241023	202700	19057556500	9150	9150	9150	9150	0
15	20241023	202600	19057556500	9150	9150	9150	9150	0
16	20241023	202500	19057556500	9150	9150	9150	9150	0
17	20241023	202400	19057556500	9150	9150	9150	9150	0
18	20241023	202300	19057556500	9150	9150	9150	9150	0
19	20241023	202200	19057556500	9150	9150	9150	9150	0
20	20241023	202100	19057556500	9150	9150	9150	9150	0
21	20241023	202000	19057556500	9150	9150	9150	9150	0
22	20241023	201900	19057556500	9150	9150	9150	9150	0
23	20241023	201800	19057556500	9150	9150	9150	9150	0
24	20241023	201700	19057556500	9150	9150	9150	9150	0
25	20241023	201600	19057556500	9150	9150	9150	9150	0
26	20241023	201500	19057556500	9150	9150	9150	9150	0
27	20241023	201400	19057556500	9150	9150	9150	9150	0
28	20241023	201300	19057556500	9150	9150	9150	9150	0
29	20241023	201200	19057556500	9150	9150	9150	9150	0
30	20241023	201100	19057556500	9150	9150	9150	9150	0
31	20241023	201000	19057556500	9150	9150	9150	9150	0
32	20241023	200900	19057556500	9150	9150	9150	9150	19017
33	20241023	200800	19057556500	9150	9150	9150	9150	0
34	20241023	200700	19057556500	9150	9150	9150	9150	0
35	20241023	200600	19057556500	9150	9150	9150	9150	0
36	20241023	200500	19057556500	9150	9150	9150	9150	0
37	20241023	200400	19057556500	9150	9150	9150	9150	0
38	20241023	200300	19057556500	9150	9150	9150	9150	0
39	20241023	200200	19057556500	9150	9150	9150	9150	0
40	20241023	200100	19057556500	9150	9150	9150	9150	0
41	20241023	200000	19057556500	9150	9150	9150	9150	0
42	20241023	195900	19057556500	9150	9150	9150	9150	0
43	20241023	195800	19057556500	9150	9150	9150	9150	0
44	20241023	195700	19057556500	9150	9150	9150	9150	0
45	20241023	195600	19057556500	9150	9150	9150	9150	0
46	20241023	195500	19057556500	9150	9150	9150	9150	0
47	20241023	195400	19057556500	9150	9150	9150	9150	0
48	20241023	195300	19057556500	9150	9150	9150	9150	0
49	20241023	195200	19057556500	9150	9150	9150	9150	0
50	20241023	195100	19057556500	9150	9150	9150	9150	0
51	20241023	195000	19057556500	9150	9150	9150	9150	0
52	20241023	194900	19057556500	9150	9150	9150	9150	0
53	20241023	194800	19057556500	9150	9150	9150	9150	0
54	20241023	194700	19057556500	9150	9150	9150	9150	0
55	20241023	194600	19057556500	9150	9150	9150	9150	0
56	20241023	194500	19057556500	9150	9150	9150	9150	0
57	20241023	194400	19057556500	9150	9150	9150	9150	0
58	20241023	194300	19057556500	9150	9150	9150	9150	0
59	20241023	194200	19057556500	9150	9150	9150	9150	0
60	20241023	194100	19057556500	9150	9150	9150	9150	0
61	20241023	194000	19057556500	9150	9150	9150	9150	0
62	20241023	193900	19057556500	9150	9150	9150	9150	19017
63	20241023	193800	19057556500	9150	9150	9150	9150	0
64	20241023	193700	19057556500	9150	9150	9150	9150	0
65	20241023	193600	19057556500	9150	9150	9150	9150	0
66	20241023	193500	19057556500	9150	9150	9150	9150	0
67	20241023	193400	19057556500	9150	9150	9150	9150	0
68	20241023	193300	19057556500	9150	9150	9150	9150	0
69	20241023	193200	19057556500	9150	9150	9150	9150	0
70	20241023	193100	19057556500	9150	9150	9150	9150	0
71	20241023	193000	19057556500	9150	9150	9150	9150	0
72	20241023	192900	19057556500	9150	9150	9150	9150	0
73	20241023	192800	19057556500	9150	9150	9150	9150	0
74	20241023	192700	19057556500	9150	9150	9150	9150	0
75	20241023	192600	19057556500	9150	9150	9150	9150	0
76	20241023	192500	19057556500	9150	9150	9150	9150	0
77	20241023	192400	19057556500	9150	9150	9150	9150	0
78	20241023	192300	19057556500	9150	9150	9150	9150	0
79	20241023	192200	19057556500	9150	9150	9150	9150	0
80	20241023	192100	19057556500	9150	9150	9150	9150	0
81	20241023	192000	19057556500	9150	9150	9150	9150	0
82	20241023	191900	19057556500	9150	9150	9150	9150	0
83	20241023	191800	19057556500	9150	9150	9150	9150	0
84	20241023	191700	19057556500	9150	9150	9150	9150	0
85	20241023	191600	19057556500	9150	9150	9150	9150	0
86	20241023	191500	19057556500	9150	9150	9150	9150	0
87	20241023	191400	19057556500	9150	9150	9150	9150	0
88	20241023	191300	19057556500	9150	9150	9150	9150	0
89	20241023	191200	19057556500	9150	9150	9150	9150	0
90	20241023	191100	19057556500	9150	9150	9150	9150	0
91	20241023	191000	19057556500	9150	9150	9150	9150	0
92	20241023	190900	19057556500	9150	9150	9150	9150	19017
93	20241023	190800	19057556500	9150	9150	9150	9150	0
94	20241023	190700	19057556500	9150	9150	9150	9150	0
95	20241023	190600	19057556500	9150	9150	9150	9150	0
96	20241023	190500	19057556500	9150	9150	9150	9150	0
97	20241023	190400	19057556500	9150	9150	9150	9150	0
98	20241023	190300	19057556500	9150	9150	9150	9150	0
99	20241023	190200	19057556500	9150	9150	9150	9150	0
100	20241023	190100	19057556500	9150	9150	9150	9150	0
101	20241023	190000	19057556500	9150	9150	9150	9150	0
102	20241023	185900	19057556500	9150	9150	9150	9150	0
103	20241023	185800	19057556500	9150	9150	9150	9150	0
104	20241023	185700	19057556500	9150	9150	9150	9150	0
105	20241023	185600	19057556500	9150	9150	9150	9150	0
106	20241023	185500	19057556500	9150	9150	9150	9150	0
107	20241023	185400	19057556500	9150	9150	9150	9150	0
108	20241023	185300	19057556500	9150	9150	9150	9150	0
109	20241023	185200	19057556500	9150	9150	9150	9150	0
110	20241023	185100	19057556500	9150	9150	9150	9150	0
111	20241023	185000	19057556500	9150	9150	9150	9150	0
112	20241023	184900	19057556500	9150	9150	9150	9150	0
113	20241023	184800	19057556500	9150	9150	9150	9150	0
114	20241023	184700	19057556500	9150	9150	9150	9150	0
115	20241023	184600	19057556500	9150	9150	9150	9150	0
116	20241023	184500	19057556500	9150	9150	9150	9150	0
117	20241023	184400	19057556500	9150	9150	9150	9150	0
118	20241023	184300	19057556500	9150	9150	9150	9150	0
119	20241023	184200	19057556500	9150	9150	9150	9150	0
120	20241023	184100	19057556500	9150	9150	9150	9150	0
121	20241023	184000	19057556500	9150	9150	9150	9150	0
122	20241023	183900	19057556500	9150	9150	9150	9150	19017
123	20241023	183800	19057556500	9150	9150	9150	9150	0
124	20241023	183700	19057556500	9150	9150	9150	9150	0
125	20241023	183600	19057556500	9150	9150	9150	9150	0
126	20241023	183500	19057556500	9150	9150	9150	9150	0
127	20241023	183400	19057556500	9150	9150	9150	9150	0
128	20241023	183300	19057556500	9150	9150	9150	9150	0
129	20241023	183200	19057556500	9150	9150	9150	9150	0
130	20241023	183100	19057556500	9150	9150	9150	9150	0
131	20241023	183000	19057556500	9150	9150	9150	9150	0
132	20241023	182900	19057556500	9150	9150	9150	9150	0
133	20241023	182800	19057556500	9150	9150	9150	9150	0
134	20241023	182700	19057556500	9150	9150	9150	9150	0
135	20241023	182600	19057556500	9150	9150	9150	9150	0
136	20241023	182500	19057556500	9150	9150	9150	9150	0
137	20241023	182400	19057556500	9150	9150	9150	9150	0
138	20241023	182300	19057556500	9150	9150	9150	9150	0
139	20241023	182200	19057556500	9150	9150	9150	9150	0
140	20241023	182100	19057556500	9150	9150	9150	9150	0
141	20241023	182000	19057556500	9150	9150	9150	9150	0
142	20241023	181900	19057556500	9150	9150	9150	9150	0
143	20241023	181800	19057556500	9150	9150	9150	9150	0
144	20241023	181700	19057556500	9150	9150	9150	9150	0
145	20241023	181600	19057556500	9150	9150	9150	9150	0
146	20241023	181500	19057556500	9150	9150	9150	9150	0
147	20241023	181400	19057556500	9150	9150	9150	9150	0
148	20241023	181300	19057556500	9150	9150	9150	9150	0
149	20241023	181200	19057556500	9150	9150	9150	9150	0
150	20241023	181100	19057556500	9150	9150	9150	9150	0
151	20241023	181000	19057556500	9150	9150	9150	9150	0
152	20241023	180900	19057556500	9150	9150	9150	9150	19017
153	20241023	180800	19057556500	9150	9150	9150	9150	0
154	20241023	180700	19057556500	9150	9150	9150	9150	0
155	20241023	180600	19057556500	9150	9150	9150	9150	0
156	20241023	180500	19057556500	9150	9150	9150	9150	0
157	20241023	180400	19057556500	9150	9150	9150	9150	0
158	20241023	180300	19057556500	9150	9150	9150	9150	0
159	20241023	180200	19057556500	9150	9150	9150	9150	0
160	20241023	180100	19057556500	9150	9150	9150	9150	0
161	20241023	180000	19057556500	9150	9150	9150	9150	0
162	20241023	175900	19057556500	9150	9150	9150	9150	0
163	20241023	175800	19057556500	9150	9150	9150	9150	0
164	20241023	175700	19057556500	9150	9150	9150	9150	0
165	20241023	175600	19057556500	9150	9150	9150	9150	0
166	20241023	175500	19057556500	9150	9150	9150	9150	0
167	20241023	175400	19057556500	9150	9150	9150	9150	0
168	20241023	175300	19057556500	9150	9150	9150	9150	0
169	20241023	175200	19057556500	9150	9150	9150	9150	0
170	20241023	175100	19057556500	9150	9150	9150	9150	0
171	20241023	175000	19057556500	9150	9150	9150	9150	0
172	20241023	174900	19057556500	9150	9150	9150	9150	0
173	20241023	174800	19057556500	9150	9150	9150	9150	0
174	20241023	174700	19057556500	9150	9150	9150	9150	0
175	20241023	174600	19057556500	9150	9150	9150	9150	0
176	20241023	174500	19057556500	9150	9150	9150	9150	0
177	20241023	174400	19057556500	9150	9150	9150	9150	0
178	20241023	174300	19057556500	9150	9150	9150	9150	0
179	20241023	174200	19057556500	9150	9150	9150	9150	0
180	20241023	174100	19057556500	9150	9150	9150	9150	0
181	20241023	174000	19057556500	9150	9150	9150	9150	0
182	20241023	173900	19057556500	9150	9150	9150	9150	19017
183	20241023	173800	19057556500	9150	9150	9150	9150	0
184	20241023	173700	19057556500	9150	9150	9150	9150	0
185	20241023	173600	19057556500	9150	9150	9150	9150	0
186	20241023	173500	19057556500	9150	9150	9150	9150	0
187	20241023	173400	19057556500	9150	9150	9150	9150	0
188	20241023	173300	19057556500	9150	9150	9150	9150	0
189	20241023	173200	19057556500	9150	9150	9150	9150	0
190	20241023	173100	19057556500	9150	9150	9150	9150	0
191	20241023	173000	19057556500	9150	9150	9150	9150	0
192	20241023	172900	19057556500	9150	9150	9150	9150	0
193	20241023	172800	19057556500	9150	9150	9150	9150	0
194	20241023	172700	19057556500	9150	9150	9150	9150	0
195	20241023	172600	19057556500	9150	9150	9150	9150	0
196	20241023	172500	19057556500	9150	9150	9150	9150	0
197	20241023	172400	19057556500	9150	9150	9150	9150	0
198	20241023	172300	19057556500	9150	9150	9150	9150	0
199	20241023	172200	19057556500	9150	9150	9150	9150	0
200	20241023	172100	19057556500	9150	9150	9150	9150	0
201	20241023	172000	19057556500	9150	9150	9150	9150	0
202	20241023	171900	19057556500	9150	9150	9150	9150	0
203	20241023	171800	19057556500	9150	9150	9150	9150	0
204	20241023	171700	19057556500	9150	9150	9150	9150	0
205	20241023	171600	19057556500	9150	9150	9150	9150	0
206	20241023	171500	19057556500	9150	9150	9150	9150	0
207	20241023	171400	19057556500	9150	9150	9150	9150	0
208	20241023	171300	19057556500	9150	9150	9150	9150	0
209	20241023	171200	19057556500	9150	9150	9150	9150	0
210	20241023	171100	19057556500	9150	9150	9150	9150	0
211	20241023	171000	19057556500	9150	9150	9150	9150	0
212	20241023	170900	19057556500	9150	9150	9150	9150	19017
213	20241023	170800	19057556500	9150	9150	9150	9150	0
214	20241023	170700	19057556500	9150	9150	9150	9150	0
215	20241023	170600	19057556500	9150	9150	9150	9150	0
216	20241023	170500	19057556500	9150	9150	9150	9150	0
217	20241023	170400	19057556500	9150	9150	9150	9150	0
218	20241023	170300	19057556500	9150	9150	9150	9150	0
219	20241023	170200	19057556500	9150	9150	9150	9150	0
220	20241023	170100	19057556500	9150	9150	9150	9150	0
221	20241023	170000	19057556500	9150	9150	9150	9150	0
222	20241023	165900	19057556500	9150	9150	9150	9150	0
223	20241023	165800	19057556500	9150	9150	9150	9150	0
224	20241023	165700	19057556500	9150	9150	9150	9150	0
225	20241023	165600	19057556500	9150	9150	9150	9150	0
226	20241023	165500	19057556500	9150	9150	9150	9150	0
227	20241023	165400	19057556500	9150	9150	9150	9150	0
228	20241023	165300	19057556500	9150	9150	9150	9150	0
229	20241023	165200	19057556500	9150	9150	9150	9150	0
230	20241023	165100	19057556500	9150	9150	9150	9150	0
231	20241023	165000	19057556500	9150	9150	9150	9150	0
232	20241023	164900	19057556500	9150	9150	9150	9150	0
233	20241023	164800	19057556500	9150	9150	9150	9150	0
234	20241023	164700	19057556500	9150	9150	9150	9150	0
235	20241023	164600	19057556500	9150	9150	9150	9150	0
236	20241023	164500	19057556500	9150	9150	9150	9150	0
237	20241023	164400	19057556500	9150	9150	9150	9150	0
238	20241023	164300	19057556500	9150	9150	9150	9150	0
239	20241023	164200	19057556500	9150	9150	9150	9150	0
240	20241023	164100	19057556500	9150	9150	9150	9150	0
241	20241023	164000	19057556500	9150	9150	9150	9150	0
242	20241023	163900	19057556500	9150	9150	9150	9150	19017
243	20241023	163800	19057556500	9150	9150	9150	9150	0
244	20241023	163700	19057556500	9150	9150	9150	9150	0
245	20241023	163600	19057556500	9150	9150	9150	9150	0
246	20241023	163500	19057556500	9150	9150	9150	9150	0
247	20241023	163400	19057556500	9150	9150	9150	9150	0
248	20241023	163300	19057556500	9150	9150	9150	9150	0
249	20241023	163200	19057556500	9150	9150	9150	9150	0
250	20241023	163100	19057556500	9150	9150	9150	9150	0
251	20241023	163000	19057556500	9150	9150	9150	9150	0
252	20241023	162900	19057556500	9150	9150	9150	9150	0
253	20241023	162800	19057556500	9150	9150	9150	9150	0
254	20241023	162700	19057556500	9150	9150	9150	9150	0
255	20241023	162600	19057556500	9150	9150	9150	9150	0
256	20241023	162500	19057556500	9150	9150	9150	9150	0
257	20241023	162400	19057556500	9150	9150	9150	9150	0
258	20241023	162300	19057556500	9150	9150	9150	9150	0
259	20241023	162200	19057556500	9150	9150	9150	9150	0
260	20241023	162100	19057556500	9150	9150	9150	9150	0
261	20241023	162000	19057556500	9150	9150	9150	9150	0
262	20241023	161900	19057556500	9150	9150	9150	9150	0
263	20241023	161800	19057556500	9150	9150	9150	9150	0
264	20241023	161700	19057556500	9150	9150	9150	9150	0
265	20241023	161600	19057556500	9150	9150	9150	9150	0
266	20241023	161500	19057556500	9150	9150	9150	9150	0
267	20241023	161400	19057556500	9150	9150	9150	9150	0
268	20241023	161300	19057556500	9150	9150	9150	9150	0
269	20241023	161200	19057556500	9150	9150	9150	9150	0
270	20241023	161100	19057556500	9150	9150	9150	9150	0
271	20241023	161000	19057556500	9150	9150	9150	9150	0
272	20241023	160900	19057556500	9150	9150	9150	9150	19017
273	20241023	160800	19057556500	9150	9150	9150	9150	0
274	20241023	160700	19057556500	9150	9150	9150	9150	0
275	20241023	160600	19057556500	9150	9150	9150	9150	0
276	20241023	160500	19057556500	9150	9150	9150	9150	0
277	20241023	160400	19057556500	9150	9150	9150	9150	0
278	20241023	160300	19057556500	9150	9150	9150	9150	0
279	20241023	160200	19057556500	9150	9150	9150	9150	0
280	20241023	160100	19057556500	9150	9150	9150	9150	0
281	20241023	160000	19057556500	9150	9150	9150	9150	0
282	20241023	155900	19057556500	9150	9150	9150	9150	0
283	20241023	155800	19057556500	9150	9150	9150	9150	0
284	20241023	155700	19057556500	9150	9150	9150	9150	0
285	20241023	155600	19057556500	9150	9150	9150	9150	0
286	20241023	155500	19057556500	9150	9150	9150	9150	0
287	20241023	155400	19057556500	9150	9150	9150	9150	0
288	20241023	155300	19057556500	9150	9150	9150	9150	0
289	20241023	155200	19057556500	9150	9150	9150	9150	0
290	20241023	155100	19057556500	9150	9150	9150	9150	0
291	20241023	155000	19057556500	9150	9150	9150	9150	0
292	20241023	154900	19057556500	9150	9150	9150	9150	0
293	20241023	154800	19057556500	9150	9150	9150	9150	0
294	20241023	154700	19057556500	9150	9150	9150	9150	0
295	20241023	154600	19057556500	9150	9150	9150	9150	0
296	20241023	154500	19057556500	9150	9150	9150	9150	0
297	20241023	154400	19057556500	9150	9150	9150	9150	0
298	20241023	154300	19057556500	9150	9150	9150	9150	0
299	20241023	154200	19057556500	9150	9150	9150	9150	0
300	20241023	154100	19057556500	9150	9150	9150	9150	0
301	20241023	154000	19057556500	9150	9150	9150	9150	0
302	20241023	153900	19057556500	9150	9150	9150	9150	19017
303	20241023	153800	19057556500	9150	9150	9150	9150	0
304	20241023	153700	19057556500	9150	9150	9150	9150	0
305	20241023	153600	19057556500	9150	9150	9150	9150	0
306	20241023	153500	19057556500	9150	9150	9150	9150	0
307	20241023	153400	19057556500	9150	9150	9150	9150	0
308	20241023	153300	19057556500	9150	9150	9150	9150	0
309	20241023	153200	19057556500	9150	9150	9150	9150	0
310	20241023	153100	19057556500	9150	9150	9150	9150	0
311	20241023	153000	19057556500	9150	9150	9150	9150	19017
312	20241023	152900	18883550950	9150	9150	9150	9150	0
313	20241023	152800	18883550950	9150	9150	9150	9150	0
314	20241023	152700	18883550950	9150	9150	9150	9150	0
315	20241023	152600	18883550950	9150	9150	9150	9150	0
316	20241023	152500	18883550950	9150	9150	9150	9150	0
317	20241023	152400	18883550950	9150	9150	9150	9150	0
318	20241023	152300	18883550950	9150	9150	9150	9150	0
319	20241023	152200	18883550950	9150	9150	9150	9150	0
320	20241023	152100	18883550950	9150	9150	9150	9150	0
321	20241023	152000	18883550950	9150	9150	9150	9150	0
322	20241023	151900	18883550950	9150	9160	9160	9140	4121
323	20241023	151800	18845847590	9160	9160	9170	9150	1893
324	20241023	151700	18828509010	9170	9180	9190	9160	2383
325	20241023	151600	18806627250	9170	9200	9200	9170	1866
326	20241023	151500	18789497410	9200	9180	9210	9180	4331
327	20241023	151400	18749696000	9180	9170	9180	9160	9493
328	20241023	151300	18662729320	9160	9160	9180	9160	2017
329	20241023	151200	18644235040	9150	9160	9180	9150	5391
330	20241023	151100	18594886510	9160	9190	9190	9160	1757
331	20241023	151000	18578779760	9180	9170	9190	9170	181
332	20241023	150900	18577117310	9190	9160	9190	9160	2476
333	20241023	150800	18554419600	9150	9170	9170	9150	3294
334	20241023	150700	18524261900	9170	9200	9200	9170	4004
335	20241023	150600	18487474580	9200	9210	9210	9200	1359
336	20241023	150500	18474959820	9200	9220	9220	9200	1421
337	20241023	150400	18461875920	9220	9220	9230	9220	527
338	20241023	150300	18457015780	9220	9220	9220	9200	875
339	20241023	150200	18448956610	9220	9210	9220	9200	565
340	20241023	150100	18443753920	9210	9220	9220	9210	191
341	20241023	150000	18441994600	9220	9210	9220	9210	1510
342	20241023	145900	18428075490	9220	9210	9220	9210	379
343	20241023	145800	18424583740	9210	9190	9210	9190	62
344	20241023	145700	18424013000	9190	9190	9210	9190	1121
345	20241023	145600	18413710970	9190	9210	9210	9190	372
346	20241023	145500	18410287990	9200	9200	9200	9180	5697
347	20241023	145400	18357949630	9200	9200	9210	9200	990
348	20241023	145300	18348834460	9200	9180	9200	9180	560
349	20241023	145200	18343689530	9180	9180	9180	9180	200
350	20241023	145100	18341853530	9190	9190	9200	9190	371
351	20241023	145000	18338444020	9190	9190	9190	9190	888
352	20241023	144900	18330283300	9200	9190	9210	9170	661
353	20241023	144800	18324206590	9200	9240	9250	9110	22116
354	20241023	144700	18121517610	9240	9250	9250	9240	130
355	20241023	144600	18120315810	9240	9240	9240	9240	702
356	20241023	144500	18113829330	9240	9260	9270	9240	539
357	20241023	144400	18108838640	9260	9270	9270	9250	454
358	20241023	144300	18104636380	9270	9260	9270	9260	539
359	20241023	144200	18099644670	9260	9250	9260	9250	116
360	20241023	144100	18098571430	9250	9250	9260	9240	311
361	20241023	144000	18095694650	9250	9220	9250	9220	719
362	20241023	143900	18089048440	9220	9210	9220	9210	171
363	20241023	143800	18087473480	9210	9210	9210	9210	55
364	20241023	143700	18086966930	9210	9210	9220	9210	542
365	20241023	143600	18081974210	9210	9210	9220	9210	383
366	20241023	143500	18078446680	9210	9200	9220	9200	435
367	20241023	143400	18074444320	9200	9240	9240	9200	912
368	20241023	143300	18066039840	9240	9250	9260	9230	1410
369	20241023	143200	18053012360	9260	9270	9270	9240	1010
370	20241023	143100	18043671200	9270	9260	9270	9260	4506
371	20241023	143000	18001924820	9260	9270	9290	9250	3491
372	20241023	142900	17969551180	9280	9240	9280	9240	3044
373	20241023	142800	17941366320	9230	9220	9230	9220	3865
374	20241023	142700	17905724350	9220	9230	9240	9220	2005
375	20241023	142600	17887216890	9230	9230	9240	9230	349
376	20241023	142500	17883994830	9230	9210	9230	9210	1569
377	20241023	142400	17869526370	9210	9200	9210	9190	966
378	20241023	142300	17860642000	9200	9190	9200	9190	206
379	20241023	142200	17858746810	9190	9210	9220	9190	869
380	20241023	142100	17850750110	9220	9210	9220	9210	134
381	20241023	142000	17849515640	9200	9200	9220	9180	5872
382	20241023	141900	17795557480	9200	9220	9220	9200	609
383	20241023	141800	17789951170	9220	9220	9220	9210	448
384	20241023	141700	17785820620	9210	9210	9220	9210	487
385	20241023	141600	17781331830	9210	9190	9210	9180	1456
386	20241023	141500	17767952340	9190	9190	9190	9180	539
387	20241023	141400	17763000240	9190	9170	9190	9170	254
388	20241023	141300	17760668450	9180	9210	9210	9180	1176
389	20241023	141200	17749850050	9210	9200	9210	9180	735
390	20241023	141100	17743083580	9200	9170	9200	9170	1629
391	20241023	141000	17728130750	9170	9170	9170	9170	444
392	20241023	140900	17724059270	9170	9150	9170	9150	248
393	20241023	140800	17721785150	9150	9150	9170	9150	2209
394	20241023	140700	17701562240	9150	9150	9170	9150	788
395	20241023	140600	17694345320	9150	9150	9160	9130	3780
396	20241023	140500	17659771830	9150	9150	9160	9150	886
397	20241023	140400	17651664830	9150	9170	9170	9140	4264
398	20241023	140300	17612646990	9170	9170	9180	9160	1066
399	20241023	140200	17602873900	9160	9170	9190	9160	979
400	20241023	140100	17593898850	9170	9160	9170	9150	1431
401	20241023	140000	17580781580	9160	9160	9170	9150	5621
402	20241023	135900	17529339130	9170	9180	9180	9160	6197
403	20241023	135800	17472528480	9190	9190	9200	9180	971
404	20241023	135700	17463610950	9190	9210	9210	9190	2292
405	20241023	135600	17442527140	9200	9220	9220	9200	421
406	20241023	135500	17438653890	9220	9210	9220	9200	4228
407	20241023	135400	17399724870	9210	9230	9230	9210	4636
408	20241023	135300	17356974030	9230	9230	9230	9210	1552
409	20241023	135200	17342661000	9210	9210	9220	9190	3591
410	20241023	135100	17309610640	9190	9200	9230	9190	1974
411	20241023	135000	17291445120	9190	9210	9220	9180	7487
412	20241023	134900	17222643270	9210	9210	9220	9200	4543
413	20241023	134800	17180821800	9210	9220	9220	9210	4812
414	20241023	134700	17136501740	9220	9220	9230	9220	2558
415	20241023	134600	17112914580	9230	9220	9240	9220	1820
416	20241023	134500	17096116270	9220	9230	9240	9220	4817
417	20241023	134400	17051665230	9240	9250	9260	9240	8992
418	20241023	134300	16968521120	9250	9270	9270	9250	5041
419	20241023	134200	16921849640	9270	9300	9300	9260	2854
420	20241023	134100	16895368530	9300	9290	9300	9290	542
421	20241023	134000	16890331820	9290	9290	9290	9280	9570
422	20241023	133900	16801515910	9290	9290	9290	9290	1050
423	20241023	133800	16791761410	9290	9290	9300	9290	1024
424	20241023	133700	16782247520	9290	9290	9300	9290	2796
425	20241023	133600	16756257610	9290	9290	9300	9280	536
426	20241023	133500	16751277720	9280	9280	9300	9270	3090
427	20241023	133400	16722596470	9280	9280	9290	9270	2136
428	20241023	133300	16702774420	9270	9260	9270	9250	1077
429	20241023	133200	16692798550	9260	9250	9260	9250	3221
430	20241023	133100	16662997370	9250	9280	9290	9240	7948
431	20241023	133000	16589436940	9290	9300	9300	9250	20207
432	20241023	132900	16401987910	9300	9340	9360	9290	12599
433	20241023	132800	16284539770	9340	9350	9350	9330	4000
434	20241023	132700	16247177270	9360	9340	9360	9340	666
435	20241023	132600	16240947490	9360	9330	9360	9320	1213
436	20241023	132500	16229630100	9320	9310	9340	9310	2354
437	20241023	132400	16207689740	9310	9350	9360	9310	6261
438	20241023	132300	16149229160	9350	9320	9350	9310	1597
439	20241023	132200	16134336400	9320	9310	9320	9300	6401
440	20241023	132100	16074781020	9310	9330	9340	9310	12302
441	20241023	132000	15960101790	9330	9330	9350	9320	4417
442	20241023	131900	15918881090	9330	9390	9400	9310	10008
443	20241023	131800	15825330590	9390	9340	9400	9320	11495
444	20241023	131700	15717829660	9340	9320	9340	9300	5139
445	20241023	131600	15669938570	9320	9350	9400	9300	8832
446	20241023	131500	15587452030	9350	9330	9350	9310	12514
447	20241023	131400	15470839280	9320	9340	9350	9320	9819
448	20241023	131300	15379165060	9340	9410	9420	9340	9772
449	20241023	131200	15287687850	9400	9380	9450	9350	18667
450	20241023	131100	15112278180	9380	9380	9400	9370	6420
451	20241023	131000	15052056230	9380	9410	9440	9370	12049
452	20241023	130900	14938879420	9410	9410	9480	9410	30573
453	20241023	130800	14650261370	9400	9390	9400	9350	18012
454	20241023	130700	14481367990	9390	9440	9450	9350	50442
455	20241023	130600	14007362080	9440	9450	9480	9420	36786
456	20241023	130500	13659801820	9450	9570	9600	9410	100623
457	20241023	130400	12704541440	9550	9770	9770	9510	100362
458	20241023	130300	11739335810	9750	9740	9790	9730	45831
459	20241023	130200	11291817220	9730	9890	9900	9720	63184
460	20241023	130100	10673042670	9900	9820	9900	9750	78119
461	20241023	130000	9904347640	9810	9930	9980	9810	151894
462	20241023	125900	8399364840	9930	9800	9940	9710	193662
463	20241023	125800	6498721630	9790	9620	9800	9530	159688
464	20241023	125700	4957106740	9630	9330	9630	9310	106006
465	20241023	125600	3949417570	9330	9310	9340	9210	29412
466	20241023	125500	3676262380	9320	9380	9410	9250	36159
467	20241023	125400	3339093090	9400	9130	9400	9120	30611
468	20241023	125300	3055315590	9140	9130	9140	9130	992
469	20241023	125200	3046258220	9130	9120	9130	9120	943
470	20241023	125100	3037651040	9120	9120	9120	9120	3243
471	20241023	125000	3008074880	9110	9120	9120	9110	6
472	20241023	124900	3008020200	9110	9100	9110	9100	782
473	20241023	124800	3000900180	9080	9100	9100	9080	750
474	20241023	124700	2994076180	9100	9090	9100	9080	310
475	20241023	124600	2991257810	9090	9090	9090	9090	50
476	20241023	124500	2990803310	9080	9080	9080	9080	668
477	20241023	124400	2984737870	9080	9090	9090	9080	1271
478	20241023	124300	2973196860	9090	9090	9090	9090	0
479	20241023	124200	2973196860	9090	9100	9100	9090	1167
480	20241023	124100	2962583750	9100	9100	9100	9100	100
481	20241023	124000	2961673750	9090	9090	9090	9090	1
482	20241023	123900	2961664660	9090	9100	9100	9090	392
483	20241023	123800	2958097780	9100	9100	9100	9100	692
484	20241023	123700	2951800580	9100	9110	9110	9100	1108
485	20241023	123600	2941717110	9120	9110	9120	9110	1081
486	20241023	123500	2931869100	9120	9120	9120	9120	11
487	20241023	123400	2931768780	9120	9120	9120	9120	461
488	20241023	123300	2927564460	9120	9110	9120	9110	1067
489	20241023	123200	2917842310	9120	9120	9120	9120	81
490	20241023	123100	2917103590	9110	9130	9130	9110	2454
491	20241023	123000	2894712750	9130	9140	9140	9130	617
492	20241023	122900	2889077440	9130	9130	9130	9130	122
493	20241023	122800	2887963580	9130	9130	9130	9130	128
494	20241023	122700	2886794940	9140	9140	9140	9140	151
495	20241023	122600	2885414800	9140	9140	9150	9140	370
496	20241023	122500	2882032900	9150	9150	9150	9150	13
497	20241023	122400	2881913950	9150	9140	9150	9130	415
498	20241023	122300	2878116790	9150	9150	9150	9140	1296
499	20241023	122200	2866262770	9150	9130	9150	9130	1265
500	20241023	122100	2854708050	9130	9140	9150	9130	354
501	20241023	122000	2851472930	9150	9150	9150	9130	740
502	20241023	121900	2844707880	9150	9140	9150	9130	1528
503	20241023	121800	2830737700	9140	9140	9140	9130	639
504	20241023	121700	2824898240	9140	9140	9160	9140	3814
505	20241023	121600	2790020690	9140	9130	9150	9120	1703
506	20241023	121500	2774460740	9120	9110	9120	9110	750
507	20241023	121400	2767621240	9110	9100	9140	9100	2442
508	20241023	121300	2745362320	9090	9090	9090	9090	63
509	20241023	121200	2744789650	9090	9100	9100	9090	686
510	20241023	121100	2738548860	9100	9100	9100	9100	208
511	20241023	121000	2736656060	9110	9110	9120	9110	828
512	20241023	120900	2729112940	9100	9100	9110	9100	253
513	20241023	120800	2726808380	9100	9100	9100	9100	1016
514	20241023	120700	2717562780	9100	9090	9100	9090	36
515	20241023	120600	2717235340	9090	9080	9090	9080	382
516	20241023	120500	2713763650	9080	9090	9090	9080	586
517	20241023	120400	2708440780	9090	9090	9090	9090	1439
518	20241023	120300	2695360270	9090	9070	9090	9070	843
519	20241023	120200	2687710490	9070	9070	9070	9070	100
520	20241023	120100	2686803490	9070	9050	9070	9050	1641
521	20241023	120000	2671937880	9050	9050	9050	9050	196
522	20241023	115900	2670164080	9050	9050	9050	9050	99
523	20241023	115800	2669268130	9050	9050	9050	9050	150
524	20241023	115700	2667910630	9050	9050	9050	9050	62
525	20241023	115600	2667349530	9020	9060	9060	9020	1372
526	20241023	115500	2654964160	9050	9050	9050	9050	7
527	20241023	115400	2654900810	9050	9050	9060	9040	82
528	20241023	115300	2654158620	9050	9050	9050	9040	282
529	20241023	115200	2651607100	9030	9060	9060	9030	613
530	20241023	115100	2646059620	9040	9040	9040	9040	10
531	20241023	115000	2645969220	9040	9040	9060	9040	68
532	20241023	114900	2645354310	9060	9030	9060	9030	166
533	20241023	114800	2643853090	9030	9030	9050	9030	161
534	20241023	114700	2642399180	9030	9030	9030	9030	580
535	20241023	114600	2637161780	9030	9050	9050	9030	106
536	20241023	114500	2636203560	9060	9060	9070	9060	43
537	20241023	114400	2635813970	9050	9040	9050	9040	495
538	20241023	114300	2631336470	9050	9050	9050	9050	101
539	20241023	114200	2630422420	9050	9050	9050	9050	28
540	20241023	114100	2630169020	9050	9040	9050	9040	133
541	20241023	114000	2628966690	9060	9050	9060	9040	734
542	20241023	113900	2622324190	9050	9050	9060	9050	492
543	20241023	113800	2617871050	9050	9070	9070	9050	976
544	20241023	113700	2609027900	9070	9070	9070	9060	372
545	20241023	113600	2605655000	9070	9090	9090	9070	414
546	20241023	113500	2601896340	9080	9080	9100	9080	1282
547	20241023	113400	2590237390	9080	9070	9080	9060	1729
548	20241023	113300	2574546110	9070	9060	9070	9050	618
549	20241023	113200	2568949860	9060	9050	9060	9050	558
550	20241023	113100	2563899410	9050	9050	9050	9050	53
551	20241023	113000	2563419760	9040	9040	9040	9040	103
552	20241023	112900	2562488640	9030	9030	9040	9020	292
553	20241023	112800	2559851710	9010	9060	9060	9010	542
554	20241023	112700	2554960940	9060	9050	9060	9050	441
555	20241023	112600	2550967490	9050	9050	9060	9040	652
556	20241023	112500	2545067430	9060	9030	9060	9030	359
557	20241023	112400	2541818050	9030	9020	9030	9010	1189
558	20241023	112300	2531083760	9010	9010	9010	9000	369
559	20241023	112200	2527760250	9000	9010	9010	9000	62
560	20241023	112100	2527202050	9010	8990	9010	8980	363
561	20241023	112000	2523936020	8990	8990	8990	8930	2178
562	20241023	111900	2504399850	8990	8990	8990	8990	122
563	20241023	111800	2503303070	8980	8980	8980	8980	0
564	20241023	111700	2503303070	8980	8980	8980	8980	1306
565	20241023	111600	2491575190	8980	8990	8990	8980	365
566	20241023	111500	2488297440	8990	9000	9000	8990	7
567	20241023	111400	2488234500	9000	8990	9000	8980	112
568	20241023	111300	2487228110	8990	8980	8990	8960	727
569	20241023	111200	2480699890	9000	8990	9000	8980	647
570	20241023	111100	2474885460	8980	9070	9070	8980	1986
571	20241023	111000	2457034470	9070	8920	9140	8920	8345
572	20241023	110900	2381598510	8910	8910	8910	8910	645
573	20241023	110800	2375851560	8910	8910	8910	8900	100
574	20241023	110700	2374960590	8910	8920	8920	8910	1037
575	20241023	110600	2365717820	8920	8920	8920	8900	1163
576	20241023	110500	2355347750	8910	8910	8910	8910	10
577	20241023	110400	2355258650	8910	8920	8920	8910	3
578	20241023	110300	2355231900	8920	8900	8930	8900	907
579	20241023	110200	2347142740	8900	8900	8900	8900	21
580	20241023	110100	2346955840	8900	8910	8920	8880	2947
581	20241023	110000	2320732200	8910	8920	8920	8910	1479
582	20241023	105900	2307540520	8930	8930	8930	8930	134
583	20241023	105800	2306343900	8940	8950	8950	8940	813
584	20241023	105700	2299072470	8940	8940	8950	8940	322
585	20241023	105600	2296193690	8940	8930	8940	8930	81
586	20241023	105500	2295469700	8930	8950	8950	8930	884
587	20241023	105400	2287572480	8940	8940	8950	8940	939
588	20241023	105300	2279177800	8940	8940	8940	8940	46
589	20241023	105200	2278766560	8930	8930	8930	8930	328
590	20241023	105100	2275837520	8930	8930	8930	8920	257
591	20241023	105000	2273542520	8920	8930	8930	8910	488
592	20241023	104900	2269192630	8930	8930	8930	8910	405
593	20241023	104800	2265576170	8930	8930	8930	8930	13
594	20241023	104700	2265460080	8930	8930	8930	8930	57
595	20241023	104600	2264951070	8930	8920	8930	8910	189
596	20241023	104500	2263265380	8930	8920	8930	8920	418
597	20241023	104400	2259536190	8930	8910	8930	8910	717
598	20241023	104300	2253138860	8910	8890	8910	8880	811
599	20241023	104200	2245927110	8900	8880	8900	8880	191
600	20241023	104100	2244230080	8880	8900	8900	8880	2386
601	20241023	104000	2223019160	8910	8890	8910	8890	517
602	20241023	103900	2218417040	8890	8880	8890	8870	485
603	20241023	103800	2214106900	8880	8890	8890	8860	729
604	20241023	103700	2207637400	8890	8850	8890	8850	470
605	20241023	103600	2203467400	8850	8850	8870	8840	1337
606	20241023	103500	2191636840	8840	8870	8870	8840	381
607	20241023	103400	2188263160	8840	8870	8870	8840	3516
608	20241023	103300	2157145650	8870	8860	8870	8850	6286
609	20241023	103200	2101482550	8870	8890	8890	8870	2340
610	20241023	103100	2080714740	8890	8910	8910	8880	2250
611	20241023	103000	2060715690	8900	8900	8910	8890	136
612	20241023	102900	2059506350	8890	8900	8900	8890	265
613	20241023	102800	2057150480	8900	8900	8910	8900	2749
614	20241023	102700	2032672700	8900	8890	8910	8890	8960
615	20241023	102600	1952930500	8890	8900	8910	8890	2523
616	20241023	102500	1930485220	8910	8930	8930	8910	2557
617	20241023	102400	1907689300	8930	8930	8930	8930	1
618	20241023	102300	1907680370	8930	8950	8950	8930	1431
619	20241023	102200	1894896110	8950	8940	8950	8930	786
620	20241023	102100	1887868720	8940	8930	8940	8930	1381
621	20241023	102000	1875524230	8940	8920	8940	8920	3030
622	20241023	101900	1848462510	8920	8920	8930	8910	3398
623	20241023	101800	1818149900	8920	8970	8970	8920	3193
624	20241023	101700	1789605450	8970	8970	8980	8960	3762
625	20241023	101600	1755850650	8980	8980	8980	8980	1271
626	20241023	101500	1744437070	8980	9000	9000	8980	4214
627	20241023	101400	1706559820	8990	9000	9010	8990	627
628	20241023	101300	1700918620	9010	9000	9010	9000	436
629	20241023	101200	1696994520	9010	9000	9010	9000	248
630	20241023	101100	1694761520	9010	9010	9010	9000	1688
631	20241023	101000	1679561930	9010	9010	9010	9010	0
632	20241023	100900	1679561930	9010	9010	9010	9010	1
633	20241023	100800	1679552920	9010	9020	9020	9010	352
634	20241023	100700	1676381250	9020	9010	9020	9010	154
635	20241023	100600	1674993270	9010	9020	9030	9010	270
636	20241023	100500	1672557970	9030	9010	9030	9010	183
637	20241023	100400	1670907320	9010	9010	9010	9000	1699
638	20241023	100300	1655608210	9010	9030	9030	9010	974
639	20241023	100200	1646820630	9020	8990	9030	8990	881
640	20241023	100100	1638886220	8990	9000	9000	8990	2759
641	20241023	100000	1614071780	9010	9030	9030	9010	1611
642	20241023	095900	1599543110	9030	9060	9060	9030	947
643	20241023	095800	1590990300	9060	9050	9080	9040	1639
644	20241023	095700	1576163900	9050	9030	9050	9030	692
645	20241023	095600	1569911440	9030	9040	9130	9020	1771
646	20241023	095500	1553848370	9040	9000	9120	9000	3218
647	20241023	095400	1524748870	8990	8970	9000	8970	1488
648	20241023	095300	1511366590	8970	8970	8980	8960	718
649	20241023	095200	1504928070	8970	9010	9010	8970	2252
650	20241023	095100	1484677230	9010	9030	9030	9010	2369
651	20241023	095000	1463306200	9040	9050	9050	9040	436
652	20241023	094900	1459364580	9050	9040	9050	9040	47
653	20241023	094800	1458939290	9040	9030	9050	9030	357
654	20241023	094700	1455713020	9040	9030	9040	9030	2851
655	20241023	094600	1429964890	9030	9050	9060	9030	1188
656	20241023	094500	1419233940	9050	9080	9080	9050	747
657	20241023	094400	1412466550	9080	9110	9110	9080	2578
658	20241023	094300	1389016560	9110	9120	9120	9110	394
659	20241023	094200	1385427000	9120	9130	9130	9100	2292
660	20241023	094100	1364547900	9140	9120	9140	9120	1235
661	20241023	094000	1353277010	9120	9120	9120	9100	1179
662	20241023	093900	1342536680	9120	9130	9150	9110	5351
663	20241023	093800	1293675060	9130	9110	9130	9110	4150
664	20241023	093700	1255797150	9110	9080	9110	9080	1607
665	20241023	093600	1241185590	9080	9060	9080	9050	1087
666	20241023	093500	1231333290	9050	9060	9060	9050	950
667	20241023	093400	1222735690	9060	9050	9070	9040	3512
668	20241023	093300	1190954950	9050	9050	9050	9040	494
669	20241023	093200	1186484460	9050	9060	9060	9040	827
670	20241023	093100	1178995900	9070	9040	9080	8960	4245
671	20241023	093000	1140648290	9040	8980	9040	8970	5092
672	20241023	092900	1094764630	8980	9000	9010	8980	2040
673	20241023	092800	1076425550	9000	8970	9020	8970	2715
674	20241023	092700	1052016840	8970	8950	8970	8950	1118
675	20241023	092600	1042003240	8950	8910	8950	8910	5243
676	20241023	092500	995156150	8910	8880	8910	8870	3892
677	20241023	092400	960578640	8880	8840	8880	8840	5704
678	20241023	092300	910023230	8840	8860	8860	8840	5883
679	20241023	092200	857971430	8860	8870	8880	8840	9272
680	20241023	092100	775836310	8870	8890	8910	8860	10698
681	20241023	092000	680848880	8900	8950	8950	8890	5258
682	20241023	091900	633923660	8950	9010	9010	8950	7577
683	20241023	091800	565923020	9010	9060	9060	9000	3448
684	20241023	091700	534818770	9070	9050	9080	9050	1597
685	20241023	091600	520359290	9050	9030	9050	9010	3636
686	20241023	091500	487540110	9030	9070	9070	9030	5161
687	20241023	091400	440840540	9070	9100	9100	9070	4984
688	20241023	091300	395579350	9100	9100	9100	9100	3121
689	20241023	091200	367178250	9100	9110	9110	9100	5111
690	20241023	091100	320663890	9110	9110	9110	9100	1111
691	20241023	091000	310548840	9110	9120	9120	9110	2511
692	20241023	090900	287663900	9120	9120	9120	9110	2167
693	20241023	090800	267905880	9120	9140	9140	9120	4630
694	20241023	090700	225641140	9140	9140	9150	9140	1551
695	20241023	090600	211463900	9140	9140	9150	9140	3072
696	20241023	090500	183385760	9150	9150	9150	9130	3766
697	20241023	090400	148996660	9150	9180	9180	9140	3587
698	20241023	090300	116166810	9180	9140	9180	9140	2594
699	20241023	090200	92378070	9150	9130	9150	9120	2901
700	20241023	090100	65903090	9130	9160	9160	9130	2416
701	20241023	090000	43821320	9160	9110	9160	9110	4680