KissMeData/218150/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	204500	1615670735	4445	4445	4445	4445	13794
3	20241029	204400	1615670735	4445	4445	4445	4445	0
4	20241029	204300	1615670735	4445	4445	4445	4445	0
5	20241029	204200	1615670735	4445	4445	4445	4445	0
6	20241029	204100	1615670735	4445	4445	4445	4445	0
7	20241029	204000	1615670735	4445	4445	4445	4445	0
8	20241029	203900	1615670735	4445	4445	4445	4445	0
9	20241029	203800	1615670735	4445	4445	4445	4445	0
10	20241029	203700	1615670735	4445	4445	4445	4445	0
11	20241029	203600	1615670735	4445	4445	4445	4445	0
12	20241029	203500	1615670735	4445	4445	4445	4445	0
13	20241029	203400	1615670735	4445	4445	4445	4445	0
14	20241029	203300	1615670735	4445	4445	4445	4445	0
15	20241029	203200	1615670735	4445	4445	4445	4445	0
16	20241029	203100	1615670735	4445	4445	4445	4445	0
17	20241029	203000	1615670735	4445	4445	4445	4445	0
18	20241029	202900	1615670735	4445	4445	4445	4445	0
19	20241029	202800	1615670735	4445	4445	4445	4445	0
20	20241029	202700	1615670735	4445	4445	4445	4445	0
21	20241029	202600	1615670735	4445	4445	4445	4445	0
22	20241029	202500	1615670735	4445	4445	4445	4445	0
23	20241029	202400	1615670735	4445	4445	4445	4445	0
24	20241029	202300	1615670735	4445	4445	4445	4445	0
25	20241029	202200	1615670735	4445	4445	4445	4445	0
26	20241029	202100	1615670735	4445	4445	4445	4445	0
27	20241029	202000	1615670735	4445	4445	4445	4445	0
28	20241029	201900	1615670735	4445	4445	4445	4445	0
29	20241029	201800	1615670735	4445	4445	4445	4445	0
30	20241029	201700	1615670735	4445	4445	4445	4445	0
31	20241029	201600	1615670735	4445	4445	4445	4445	0
32	20241029	201500	1615670735	4445	4445	4445	4445	13794
33	20241029	201400	1615670735	4445	4445	4445	4445	0
34	20241029	201300	1615670735	4445	4445	4445	4445	0
35	20241029	201200	1615670735	4445	4445	4445	4445	0
36	20241029	201100	1615670735	4445	4445	4445	4445	0
37	20241029	201000	1615670735	4445	4445	4445	4445	0
38	20241029	200900	1615670735	4445	4445	4445	4445	0
39	20241029	200800	1615670735	4445	4445	4445	4445	0
40	20241029	200700	1615670735	4445	4445	4445	4445	0
41	20241029	200600	1615670735	4445	4445	4445	4445	0
42	20241029	200500	1615670735	4445	4445	4445	4445	0
43	20241029	200400	1615670735	4445	4445	4445	4445	0
44	20241029	200300	1615670735	4445	4445	4445	4445	0
45	20241029	200200	1615670735	4445	4445	4445	4445	0
46	20241029	200100	1615670735	4445	4445	4445	4445	0
47	20241029	200000	1615670735	4445	4445	4445	4445	0
48	20241029	195900	1615670735	4445	4445	4445	4445	0
49	20241029	195800	1615670735	4445	4445	4445	4445	0
50	20241029	195700	1615670735	4445	4445	4445	4445	0
51	20241029	195600	1615670735	4445	4445	4445	4445	0
52	20241029	195500	1615670735	4445	4445	4445	4445	0
53	20241029	195400	1615670735	4445	4445	4445	4445	0
54	20241029	195300	1615670735	4445	4445	4445	4445	0
55	20241029	195200	1615670735	4445	4445	4445	4445	0
56	20241029	195100	1615670735	4445	4445	4445	4445	0
57	20241029	195000	1615670735	4445	4445	4445	4445	0
58	20241029	194900	1615670735	4445	4445	4445	4445	0
59	20241029	194800	1615670735	4445	4445	4445	4445	0
60	20241029	194700	1615670735	4445	4445	4445	4445	0
61	20241029	194600	1615670735	4445	4445	4445	4445	0
62	20241029	194500	1615670735	4445	4445	4445	4445	13794
63	20241029	194400	1615670735	4445	4445	4445	4445	0
64	20241029	194300	1615670735	4445	4445	4445	4445	0
65	20241029	194200	1615670735	4445	4445	4445	4445	0
66	20241029	194100	1615670735	4445	4445	4445	4445	0
67	20241029	194000	1615670735	4445	4445	4445	4445	0
68	20241029	193900	1615670735	4445	4445	4445	4445	0
69	20241029	193800	1615670735	4445	4445	4445	4445	0
70	20241029	193700	1615670735	4445	4445	4445	4445	0
71	20241029	193600	1615670735	4445	4445	4445	4445	0
72	20241029	193500	1615670735	4445	4445	4445	4445	0
73	20241029	193400	1615670735	4445	4445	4445	4445	0
74	20241029	193300	1615670735	4445	4445	4445	4445	0
75	20241029	193200	1615670735	4445	4445	4445	4445	0
76	20241029	193100	1615670735	4445	4445	4445	4445	0
77	20241029	193000	1615670735	4445	4445	4445	4445	0
78	20241029	192900	1615670735	4445	4445	4445	4445	0
79	20241029	192800	1615670735	4445	4445	4445	4445	0
80	20241029	192700	1615670735	4445	4445	4445	4445	0
81	20241029	192600	1615670735	4445	4445	4445	4445	0
82	20241029	192500	1615670735	4445	4445	4445	4445	0
83	20241029	192400	1615670735	4445	4445	4445	4445	0
84	20241029	192300	1615670735	4445	4445	4445	4445	0
85	20241029	192200	1615670735	4445	4445	4445	4445	0
86	20241029	192100	1615670735	4445	4445	4445	4445	0
87	20241029	192000	1615670735	4445	4445	4445	4445	0
88	20241029	191900	1615670735	4445	4445	4445	4445	0
89	20241029	191800	1615670735	4445	4445	4445	4445	0
90	20241029	191700	1615670735	4445	4445	4445	4445	0
91	20241029	191600	1615670735	4445	4445	4445	4445	0
92	20241029	191500	1615670735	4445	4445	4445	4445	13794
93	20241029	191400	1615670735	4445	4445	4445	4445	0
94	20241029	191300	1615670735	4445	4445	4445	4445	0
95	20241029	191200	1615670735	4445	4445	4445	4445	0
96	20241029	191100	1615670735	4445	4445	4445	4445	0
97	20241029	191000	1615670735	4445	4445	4445	4445	0
98	20241029	190900	1615670735	4445	4445	4445	4445	0
99	20241029	190800	1615670735	4445	4445	4445	4445	0
100	20241029	190700	1615670735	4445	4445	4445	4445	0
101	20241029	190600	1615670735	4445	4445	4445	4445	0
102	20241029	190500	1615670735	4445	4445	4445	4445	0
103	20241029	190400	1615670735	4445	4445	4445	4445	0
104	20241029	190300	1615670735	4445	4445	4445	4445	0
105	20241029	190200	1615670735	4445	4445	4445	4445	0
106	20241029	190100	1615670735	4445	4445	4445	4445	0
107	20241029	190000	1615670735	4445	4445	4445	4445	0
108	20241029	185900	1615670735	4445	4445	4445	4445	0
109	20241029	185800	1615670735	4445	4445	4445	4445	0
110	20241029	185700	1615670735	4445	4445	4445	4445	0
111	20241029	185600	1615670735	4445	4445	4445	4445	0
112	20241029	185500	1615670735	4445	4445	4445	4445	0
113	20241029	185400	1615670735	4445	4445	4445	4445	0
114	20241029	185300	1615670735	4445	4445	4445	4445	0
115	20241029	185200	1615670735	4445	4445	4445	4445	0
116	20241029	185100	1615670735	4445	4445	4445	4445	0
117	20241029	185000	1615670735	4445	4445	4445	4445	0
118	20241029	184900	1615670735	4445	4445	4445	4445	0
119	20241029	184800	1615670735	4445	4445	4445	4445	0
120	20241029	184700	1615670735	4445	4445	4445	4445	0
121	20241029	184600	1615670735	4445	4445	4445	4445	0
122	20241029	184500	1615670735	4445	4445	4445	4445	13794
123	20241029	184400	1615670735	4445	4445	4445	4445	0
124	20241029	184300	1615670735	4445	4445	4445	4445	0
125	20241029	184200	1615670735	4445	4445	4445	4445	0
126	20241029	184100	1615670735	4445	4445	4445	4445	0
127	20241029	184000	1615670735	4445	4445	4445	4445	0
128	20241029	183900	1615670735	4445	4445	4445	4445	0
129	20241029	183800	1615670735	4445	4445	4445	4445	0
130	20241029	183700	1615670735	4445	4445	4445	4445	0
131	20241029	183600	1615670735	4445	4445	4445	4445	0
132	20241029	183500	1615670735	4445	4445	4445	4445	0
133	20241029	183400	1615670735	4445	4445	4445	4445	0
134	20241029	183300	1615670735	4445	4445	4445	4445	0
135	20241029	183200	1615670735	4445	4445	4445	4445	0
136	20241029	183100	1615670735	4445	4445	4445	4445	0
137	20241029	183000	1615670735	4445	4445	4445	4445	0
138	20241029	182900	1615670735	4445	4445	4445	4445	0
139	20241029	182800	1615670735	4445	4445	4445	4445	0
140	20241029	182700	1615670735	4445	4445	4445	4445	0
141	20241029	182600	1615670735	4445	4445	4445	4445	0
142	20241029	182500	1615670735	4445	4445	4445	4445	0
143	20241029	182400	1615670735	4445	4445	4445	4445	0
144	20241029	182300	1615670735	4445	4445	4445	4445	0
145	20241029	182200	1615670735	4445	4445	4445	4445	0
146	20241029	182100	1615670735	4445	4445	4445	4445	0
147	20241029	182000	1615670735	4445	4445	4445	4445	0
148	20241029	181900	1615670735	4445	4445	4445	4445	0
149	20241029	181800	1615670735	4445	4445	4445	4445	0
150	20241029	181700	1615670735	4445	4445	4445	4445	0
151	20241029	181600	1615670735	4445	4445	4445	4445	0
152	20241029	181500	1615670735	4445	4445	4445	4445	13794
153	20241029	181400	1615670735	4445	4445	4445	4445	0
154	20241029	181300	1615670735	4445	4445	4445	4445	0
155	20241029	181200	1615670735	4445	4445	4445	4445	0
156	20241029	181100	1615670735	4445	4445	4445	4445	0
157	20241029	181000	1615670735	4445	4445	4445	4445	0
158	20241029	180900	1615670735	4445	4445	4445	4445	0
159	20241029	180800	1615670735	4445	4445	4445	4445	0
160	20241029	180700	1615670735	4445	4445	4445	4445	0
161	20241029	180600	1615670735	4445	4445	4445	4445	0
162	20241029	180500	1615670735	4445	4445	4445	4445	0
163	20241029	180400	1615670735	4445	4445	4445	4445	0
164	20241029	180300	1615670735	4445	4445	4445	4445	0
165	20241029	180200	1615670735	4445	4445	4445	4445	0
166	20241029	180100	1615670735	4445	4445	4445	4445	0
167	20241029	180000	1615670735	4445	4445	4445	4445	0
168	20241029	175900	1615670735	4445	4445	4445	4445	0
169	20241029	175800	1615670735	4445	4445	4445	4445	0
170	20241029	175700	1615670735	4445	4445	4445	4445	0
171	20241029	175600	1615670735	4445	4445	4445	4445	0
172	20241029	175500	1615670735	4445	4445	4445	4445	0
173	20241029	175400	1615670735	4445	4445	4445	4445	0
174	20241029	175300	1615670735	4445	4445	4445	4445	0
175	20241029	175200	1615670735	4445	4445	4445	4445	0
176	20241029	175100	1615670735	4445	4445	4445	4445	0
177	20241029	175000	1615670735	4445	4445	4445	4445	0
178	20241029	174900	1615670735	4445	4445	4445	4445	0
179	20241029	174800	1615670735	4445	4445	4445	4445	0
180	20241029	174700	1615670735	4445	4445	4445	4445	0
181	20241029	174600	1615670735	4445	4445	4445	4445	0
182	20241029	174500	1615670735	4445	4445	4445	4445	13794
183	20241029	174400	1615670735	4445	4445	4445	4445	0
184	20241029	174300	1615670735	4445	4445	4445	4445	0
185	20241029	174200	1615670735	4445	4445	4445	4445	0
186	20241029	174100	1615670735	4445	4445	4445	4445	0
187	20241029	174000	1615670735	4445	4445	4445	4445	0
188	20241029	173900	1615670735	4445	4445	4445	4445	0
189	20241029	173800	1615670735	4445	4445	4445	4445	0
190	20241029	173700	1615670735	4445	4445	4445	4445	0
191	20241029	173600	1615670735	4445	4445	4445	4445	0
192	20241029	173500	1615670735	4445	4445	4445	4445	0
193	20241029	173400	1615670735	4445	4445	4445	4445	0
194	20241029	173300	1615670735	4445	4445	4445	4445	0
195	20241029	173200	1615670735	4445	4445	4445	4445	0
196	20241029	173100	1615670735	4445	4445	4445	4445	0
197	20241029	173000	1615670735	4445	4445	4445	4445	0
198	20241029	172900	1615670735	4445	4445	4445	4445	0
199	20241029	172800	1615670735	4445	4445	4445	4445	0
200	20241029	172700	1615670735	4445	4445	4445	4445	0
201	20241029	172600	1615670735	4445	4445	4445	4445	0
202	20241029	172500	1615670735	4445	4445	4445	4445	0
203	20241029	172400	1615670735	4445	4445	4445	4445	0
204	20241029	172300	1615670735	4445	4445	4445	4445	0
205	20241029	172200	1615670735	4445	4445	4445	4445	0
206	20241029	172100	1615670735	4445	4445	4445	4445	0
207	20241029	172000	1615670735	4445	4445	4445	4445	0
208	20241029	171900	1615670735	4445	4445	4445	4445	0
209	20241029	171800	1615670735	4445	4445	4445	4445	0
210	20241029	171700	1615670735	4445	4445	4445	4445	0
211	20241029	171600	1615670735	4445	4445	4445	4445	0
212	20241029	171500	1615670735	4445	4445	4445	4445	13794
213	20241029	171400	1615670735	4445	4445	4445	4445	0
214	20241029	171300	1615670735	4445	4445	4445	4445	0
215	20241029	171200	1615670735	4445	4445	4445	4445	0
216	20241029	171100	1615670735	4445	4445	4445	4445	0
217	20241029	171000	1615670735	4445	4445	4445	4445	0
218	20241029	170900	1615670735	4445	4445	4445	4445	0
219	20241029	170800	1615670735	4445	4445	4445	4445	0
220	20241029	170700	1615670735	4445	4445	4445	4445	0
221	20241029	170600	1615670735	4445	4445	4445	4445	0
222	20241029	170500	1615670735	4445	4445	4445	4445	0
223	20241029	170400	1615670735	4445	4445	4445	4445	0
224	20241029	170300	1615670735	4445	4445	4445	4445	0
225	20241029	170200	1615670735	4445	4445	4445	4445	0
226	20241029	170100	1615670735	4445	4445	4445	4445	0
227	20241029	170000	1615670735	4445	4445	4445	4445	0
228	20241029	165900	1615670735	4445	4445	4445	4445	0
229	20241029	165800	1615670735	4445	4445	4445	4445	0
230	20241029	165700	1615670735	4445	4445	4445	4445	0
231	20241029	165600	1615670735	4445	4445	4445	4445	0
232	20241029	165500	1615670735	4445	4445	4445	4445	0
233	20241029	165400	1615670735	4445	4445	4445	4445	0
234	20241029	165300	1615670735	4445	4445	4445	4445	0
235	20241029	165200	1615670735	4445	4445	4445	4445	0
236	20241029	165100	1615670735	4445	4445	4445	4445	0
237	20241029	165000	1615670735	4445	4445	4445	4445	0
238	20241029	164900	1615670735	4445	4445	4445	4445	0
239	20241029	164800	1615670735	4445	4445	4445	4445	0
240	20241029	164700	1615670735	4445	4445	4445	4445	0
241	20241029	164600	1615670735	4445	4445	4445	4445	0
242	20241029	164500	1615670735	4445	4445	4445	4445	13794
243	20241029	164400	1615670735	4445	4445	4445	4445	0
244	20241029	164300	1615670735	4445	4445	4445	4445	0
245	20241029	164200	1615670735	4445	4445	4445	4445	0
246	20241029	164100	1615670735	4445	4445	4445	4445	0
247	20241029	164000	1615670735	4445	4445	4445	4445	0
248	20241029	163900	1615670735	4445	4445	4445	4445	0
249	20241029	163800	1615670735	4445	4445	4445	4445	0
250	20241029	163700	1615670735	4445	4445	4445	4445	0
251	20241029	163600	1615670735	4445	4445	4445	4445	0
252	20241029	163500	1615670735	4445	4445	4445	4445	0
253	20241029	163400	1615670735	4445	4445	4445	4445	0
254	20241029	163300	1615670735	4445	4445	4445	4445	0
255	20241029	163200	1615670735	4445	4445	4445	4445	0
256	20241029	163100	1615670735	4445	4445	4445	4445	0
257	20241029	163000	1615670735	4445	4445	4445	4445	0
258	20241029	162900	1615670735	4445	4445	4445	4445	0
259	20241029	162800	1615670735	4445	4445	4445	4445	0
260	20241029	162700	1615670735	4445	4445	4445	4445	0
261	20241029	162600	1615670735	4445	4445	4445	4445	0
262	20241029	162500	1615670735	4445	4445	4445	4445	0
263	20241029	162400	1615670735	4445	4445	4445	4445	0
264	20241029	162300	1615670735	4445	4445	4445	4445	0
265	20241029	162200	1615670735	4445	4445	4445	4445	0
266	20241029	162100	1615670735	4445	4445	4445	4445	0
267	20241029	162000	1615670735	4445	4445	4445	4445	0
268	20241029	161900	1615670735	4445	4445	4445	4445	0
269	20241029	161800	1615670735	4445	4445	4445	4445	0
270	20241029	161700	1615670735	4445	4445	4445	4445	0
271	20241029	161600	1615670735	4445	4445	4445	4445	0
272	20241029	161500	1615670735	4445	4445	4445	4445	13794
273	20241029	161400	1615670735	4445	4445	4445	4445	0
274	20241029	161300	1615670735	4445	4445	4445	4445	0
275	20241029	161200	1615670735	4445	4445	4445	4445	0
276	20241029	161100	1615670735	4445	4445	4445	4445	0
277	20241029	161000	1615670735	4445	4445	4445	4445	0
278	20241029	160900	1615670735	4445	4445	4445	4445	0
279	20241029	160800	1615670735	4445	4445	4445	4445	0
280	20241029	160700	1615670735	4445	4445	4445	4445	0
281	20241029	160600	1615670735	4445	4445	4445	4445	0
282	20241029	160500	1615670735	4445	4445	4445	4445	0
283	20241029	160400	1615670735	4445	4445	4445	4445	0
284	20241029	160300	1615670735	4445	4445	4445	4445	0
285	20241029	160200	1615670735	4445	4445	4445	4445	0
286	20241029	160100	1615670735	4445	4445	4445	4445	0
287	20241029	160000	1615670735	4445	4445	4445	4445	0
288	20241029	155900	1615670735	4445	4445	4445	4445	0
289	20241029	155800	1615670735	4445	4445	4445	4445	0
290	20241029	155700	1615670735	4445	4445	4445	4445	0
291	20241029	155600	1615670735	4445	4445	4445	4445	0
292	20241029	155500	1615670735	4445	4445	4445	4445	0
293	20241029	155400	1615670735	4445	4445	4445	4445	0
294	20241029	155300	1615670735	4445	4445	4445	4445	0
295	20241029	155200	1615670735	4445	4445	4445	4445	0
296	20241029	155100	1615670735	4445	4445	4445	4445	0
297	20241029	155000	1615670735	4445	4445	4445	4445	0
298	20241029	154900	1615670735	4445	4445	4445	4445	0
299	20241029	154800	1615670735	4445	4445	4445	4445	0
300	20241029	154700	1615670735	4445	4445	4445	4445	0
301	20241029	154600	1615670735	4445	4445	4445	4445	0
302	20241029	154500	1615670735	4445	4445	4445	4445	13794
303	20241029	154400	1615670735	4445	4445	4445	4445	0
304	20241029	154300	1615670735	4445	4445	4445	4445	0
305	20241029	154200	1615670735	4445	4445	4445	4445	0
306	20241029	154100	1615670735	4445	4445	4445	4445	0
307	20241029	154000	1615670735	4445	4445	4445	4445	0
308	20241029	153900	1615670735	4445	4445	4445	4445	0
309	20241029	153800	1615670735	4445	4445	4445	4445	0
310	20241029	153700	1615670735	4445	4445	4445	4445	0
311	20241029	153600	1615670735	4445	4445	4445	4445	0
312	20241029	153500	1615670735	4445	4445	4445	4445	0
313	20241029	153400	1615670735	4445	4445	4445	4445	0
314	20241029	153300	1615670735	4445	4445	4445	4445	0
315	20241029	153200	1615670735	4445	4445	4445	4445	0
316	20241029	153100	1615670735	4445	4445	4445	4445	0
317	20241029	153000	1615670735	4445	4445	4445	4445	13794
318	20241029	152900	1554356405	4445	4445	4445	4445	0
319	20241029	152800	1554356405	4445	4445	4445	4445	0
320	20241029	152700	1554356405	4445	4445	4445	4445	0
321	20241029	152600	1554356405	4445	4445	4445	4445	0
322	20241029	152500	1554356405	4445	4445	4445	4445	0
323	20241029	152400	1554356405	4445	4445	4445	4445	0
324	20241029	152300	1554356405	4445	4445	4445	4445	0
325	20241029	152200	1554356405	4445	4445	4445	4445	0
326	20241029	152100	1554356405	4445	4445	4445	4445	0
327	20241029	152000	1554356405	4445	4445	4445	4445	0
328	20241029	151900	1554356405	4445	4430	4445	4430	2048
329	20241029	151800	1545266655	4435	4440	4445	4430	6938
330	20241029	151700	1514527685	4445	4440	4445	4440	1535
331	20241029	151600	1507710740	4440	4430	4440	4425	2341
332	20241029	151500	1497327360	4430	4430	4430	4425	779
333	20241029	151400	1493876415	4430	4430	4435	4430	1707
334	20241029	151300	1486314285	4435	4430	4435	4425	2355
335	20241029	151200	1475884680	4430	4430	4430	4430	162
336	20241029	151100	1475167020	4430	4430	4430	4425	1413
337	20241029	151000	1468907435	4430	4415	4430	4415	1387
338	20241029	150900	1462765035	4425	4405	4425	4405	15972
339	20241029	150800	1392246835	4410	4415	4415	4400	2507
340	20241029	150700	1381196550	4405	4415	4415	4405	1076
341	20241029	150600	1376451415	4420	4410	4420	4410	91
342	20241029	150500	1376049505	4420	4415	4420	4410	5
343	20241029	150400	1376027420	4420	4415	4420	4405	1043
344	20241029	150300	1371424555	4415	4420	4420	4410	142
345	20241029	150200	1370797285	4420	4420	4420	4420	43
346	20241029	150100	1370607225	4420	4420	4420	4415	92
347	20241029	150000	1370200710	4425	4420	4425	4415	71
348	20241029	145900	1369887030	4425	4425	4425	4415	9
349	20241029	145800	1369847240	4425	4425	4425	4420	569
350	20241029	145700	1367331310	4425	4420	4425	4420	211
351	20241029	145600	1366398675	4420	4410	4420	4405	500
352	20241029	145500	1364193605	4420	4420	4420	4410	891
353	20241029	145400	1360260475	4410	4420	4420	4410	14
354	20241029	145300	1360198705	4410	4425	4425	4410	52
355	20241029	145200	1359968765	4425	4420	4425	4410	267
356	20241029	145100	1358790035	4425	4425	4430	4420	817
357	20241029	145000	1355176555	4430	4415	4435	4415	4462
358	20241029	144900	1335425280	4425	4410	4425	4410	11910
359	20241029	144800	1282885725	4410	4415	4415	4405	343
360	20241029	144700	1281373855	4415	4410	4415	4410	104
361	20241029	144600	1280915200	4410	4405	4410	4405	1765
362	20241029	144500	1273133150	4405	4405	4405	4400	602
363	20241029	144400	1270484340	4395	4400	4405	4395	876
364	20241029	144300	1266630865	4410	4410	4410	4400	981
365	20241029	144200	1262308480	4410	4410	4410	4410	49
366	20241029	144100	1262092390	4415	4405	4415	4405	1460
367	20241029	144000	1255654070	4405	4400	4405	4400	872
368	20241029	143900	1251813310	4405	4400	4405	4400	25
369	20241029	143800	1251703295	4405	4410	4410	4405	277
370	20241029	143700	1250483105	4405	4405	4410	4405	646
371	20241029	143600	1247637470	4410	4405	4410	4405	21
372	20241029	143500	1247544905	4410	4405	4410	4405	12
373	20241029	143400	1247492040	4405	4405	4405	4395	33
374	20241029	143300	1247346970	4395	4405	4410	4395	98
375	20241029	143200	1246915295	4405	4405	4410	4395	17
376	20241029	143100	1246840455	4410	4390	4410	4385	7907
377	20241029	143000	1212074245	4390	4385	4390	4385	550
378	20241029	142900	1209659995	4390	4380	4390	4380	881
379	20241029	142800	1205798065	4385	4380	4385	4380	759
380	20241029	142700	1202471040	4380	4380	4380	4375	325
381	20241029	142600	1201047550	4385	4375	4385	4375	1608
382	20241029	142500	1194002765	4375	4375	4375	4375	0
383	20241029	142400	1194002765	4375	4370	4375	4370	31
384	20241029	142300	1193867290	4375	4375	4375	4375	0
385	20241029	142200	1193867290	4375	4370	4375	4370	62
386	20241029	142100	1193596340	4380	4380	4380	4380	0
387	20241029	142000	1193596340	4380	4380	4380	4380	0
388	20241029	141900	1193596340	4380	4380	4380	4380	15
389	20241029	141800	1193530640	4380	4375	4380	4375	71
390	20241029	141700	1193219910	4380	4360	4380	4360	302
391	20241029	141600	1191903155	4380	4370	4380	4370	840
392	20241029	141500	1188228400	4370	4360	4370	4360	3173
393	20241029	141400	1174376250	4355	4365	4365	4355	1130
394	20241029	141300	1169448665	4370	4365	4370	4365	3
395	20241029	141200	1169435560	4370	4370	4370	4370	0
396	20241029	141100	1169435560	4370	4370	4370	4370	50
397	20241029	141000	1169217060	4365	4365	4365	4365	12
398	20241029	140900	1169164680	4365	4365	4365	4365	0
399	20241029	140800	1169164680	4365	4370	4370	4365	181
400	20241029	140700	1168373715	4370	4370	4370	4370	20
401	20241029	140600	1168286315	4370	4370	4370	4370	68
402	20241029	140500	1167989155	4375	4375	4375	4375	55
403	20241029	140400	1167748530	4375	4375	4375	4375	0
404	20241029	140300	1167748530	4375	4375	4375	4375	161
405	20241029	140200	1167044155	4375	4375	4375	4375	1
406	20241029	140100	1167039780	4375	4375	4375	4375	0
407	20241029	140000	1167039780	4375	4375	4375	4370	111
408	20241029	135900	1166554180	4375	4375	4375	4375	2
409	20241029	135800	1166545430	4375	4370	4375	4365	2044
410	20241029	135700	1157622825	4370	4370	4370	4370	22
411	20241029	135600	1157526685	4370	4370	4370	4370	1
412	20241029	135500	1157522315	4370	4370	4375	4370	1708
413	20241029	135400	1150053740	4370	4370	4370	4370	5
414	20241029	135300	1150031890	4370	4370	4370	4370	100
415	20241029	135200	1149594890	4370	4370	4370	4370	276
416	20241029	135100	1148388770	4370	4370	4370	4370	0
417	20241029	135000	1148388770	4370	4370	4370	4370	356
418	20241029	134900	1146833050	4370	4370	4370	4370	2
419	20241029	134800	1146824310	4370	4365	4370	4365	153
420	20241029	134700	1146155805	4370	4370	4370	4370	8
421	20241029	134600	1146120845	4375	4375	4375	4375	0
422	20241029	134500	1146120845	4375	4360	4375	4360	73
423	20241029	134400	1145802415	4375	4360	4375	4360	1173
424	20241029	134300	1140679695	4365	4365	4365	4365	1
425	20241029	134200	1140675330	4360	4360	4360	4360	965
426	20241029	134100	1136467930	4365	4365	4365	4365	0
427	20241029	134000	1136467930	4365	4365	4365	4365	0
428	20241029	133900	1136467930	4365	4355	4365	4355	115
429	20241029	133800	1135967005	4355	4355	4355	4355	39
430	20241029	133700	1135797160	4355	4365	4365	4355	581
431	20241029	133600	1133265545	4365	4365	4365	4365	0
432	20241029	133500	1133265545	4365	4365	4365	4365	0
433	20241029	133400	1133265545	4365	4365	4365	4365	1
434	20241029	133300	1133261180	4360	4365	4365	4360	1177
435	20241029	133200	1128124400	4370	4370	4370	4370	4
436	20241029	133100	1128106920	4370	4365	4370	4365	2
437	20241029	133000	1128098185	4365	4365	4365	4365	421
438	20241029	132900	1126260520	4370	4365	4370	4365	140
439	20241029	132800	1125649415	4370	4370	4370	4370	30
440	20241029	132700	1125518315	4370	4365	4370	4365	15
441	20241029	132600	1125452835	4370	4370	4370	4370	0
442	20241029	132500	1125452835	4370	4370	4370	4370	100
443	20241029	132400	1125015835	4370	4370	4370	4370	100
444	20241029	132300	1124578835	4370	4370	4370	4370	0
445	20241029	132200	1124578835	4370	4370	4370	4370	22
446	20241029	132100	1124482695	4370	4370	4370	4370	0
447	20241029	132000	1124482695	4370	4370	4370	4370	20
448	20241029	131900	1124395295	4370	4370	4370	4365	128
449	20241029	131800	1123836140	4370	4365	4370	4365	667
450	20241029	131700	1120924680	4370	4370	4370	4370	1
451	20241029	131600	1120920310	4365	4380	4380	4365	75
452	20241029	131500	1120592555	4380	4370	4380	4370	403
453	20241029	131400	1118829640	4370	4370	4370	4370	148
454	20241029	131300	1118182880	4365	4365	4365	4365	45
455	20241029	131200	1117986455	4365	4365	4365	4365	36
456	20241029	131100	1117829315	4365	4365	4365	4365	3
457	20241029	131000	1117816220	4355	4355	4355	4355	150
458	20241029	130900	1117162970	4365	4350	4365	4350	2
459	20241029	130800	1117154255	4350	4350	4350	4350	256
460	20241029	130700	1116040655	4350	4350	4355	4350	988
461	20241029	130600	1111742405	4350	4360	4360	4350	601
462	20241029	130500	1109127955	4365	4365	4365	4365	17
463	20241029	130400	1109053750	4365	4350	4365	4350	533
464	20241029	130300	1106734705	4365	4365	4365	4365	1
465	20241029	130200	1106730340	4360	4360	4360	4360	0
466	20241029	130100	1106730340	4360	4350	4360	4350	763
467	20241029	130000	1103405440	4340	4350	4350	4340	4696
468	20241029	125900	1083018165	4355	4355	4360	4355	329
469	20241029	125800	1081585345	4355	4345	4355	4345	186
470	20241029	125700	1080776315	4345	4345	4345	4345	192
471	20241029	125600	1079942075	4345	4350	4350	4345	69
472	20241029	125500	1079642120	4350	4350	4350	4350	1
473	20241029	125400	1079637770	4350	4350	4350	4350	991
474	20241029	125300	1075326920	4350	4350	4350	4350	0
475	20241029	125200	1075326920	4350	4350	4350	4350	338
476	20241029	125100	1073856620	4350	4350	4350	4350	0
477	20241029	125000	1073856620	4350	4355	4355	4350	956
478	20241029	124900	1069696865	4355	4355	4355	4355	0
479	20241029	124800	1069696865	4355	4355	4355	4355	408
480	20241029	124700	1067920025	4355	4355	4355	4355	500
481	20241029	124600	1065742525	4355	4355	4355	4355	481
482	20241029	124500	1063647770	4350	4350	4350	4350	100
483	20241029	124400	1063212770	4350	4355	4355	4350	78
484	20241029	124300	1062873330	4350	4350	4350	4350	0
485	20241029	124200	1062873330	4350	4350	4350	4350	300
486	20241029	124100	1061568330	4350	4350	4350	4350	0
487	20241029	124000	1061568330	4350	4350	4350	4350	0
488	20241029	123900	1061568330	4350	4350	4350	4350	569
489	20241029	123800	1059093180	4355	4355	4355	4355	109
490	20241029	123700	1058618485	4350	4355	4355	4350	163
491	20241029	123600	1057909185	4360	4360	4360	4360	1
492	20241029	123500	1057904825	4350	4350	4350	4350	50
493	20241029	123400	1057687325	4350	4355	4355	4350	820
494	20241029	123300	1054119785	4355	4355	4355	4355	119
495	20241029	123200	1053601540	4355	4355	4355	4355	300
496	20241029	123100	1052295040	4355	4355	4355	4355	0
497	20241029	123000	1052295040	4355	4360	4360	4355	259
498	20241029	122900	1051166210	4360	4360	4360	4360	0
499	20241029	122800	1051166210	4360	4360	4360	4360	9
500	20241029	122700	1051126970	4370	4370	4370	4370	0
501	20241029	122600	1051126970	4370	4370	4370	4370	0
502	20241029	122500	1051126970	4370	4355	4370	4355	9
503	20241029	122400	1051087760	4355	4355	4355	4355	200
504	20241029	122300	1050216760	4355	4360	4360	4355	56
505	20241029	122200	1049972830	4370	4360	4370	4360	768
506	20241029	122100	1046622910	4360	4360	4360	4360	100
507	20241029	122000	1046186910	4360	4360	4360	4360	21
508	20241029	121900	1046095350	4365	4365	4365	4365	562
509	20241029	121800	1043642220	4370	4370	4370	4370	149
510	20241029	121700	1042991090	4370	4375	4375	4370	223
511	20241029	121600	1042016465	4375	4375	4375	4375	6
512	20241029	121500	1041990215	4370	4375	4375	4370	20
513	20241029	121400	1041902765	4370	4370	4370	4370	0
514	20241029	121300	1041902765	4370	4370	4370	4370	747
515	20241029	121200	1038638375	4370	4375	4375	4370	508
516	20241029	121100	1036418375	4375	4375	4375	4375	2
517	20241029	121000	1036409625	4370	4370	4375	4370	436
518	20241029	120900	1034503805	4370	4370	4370	4370	10
519	20241029	120800	1034460105	4370	4375	4375	4370	762
520	20241029	120700	1031129665	4375	4375	4375	4375	10
521	20241029	120600	1031085915	4380	4380	4380	4380	1023
522	20241029	120500	1026605175	4380	4370	4380	4370	2789
523	20241029	120400	1014397475	4370	4370	4370	4370	569
524	20241029	120300	1011910945	4370	4370	4370	4370	2900
525	20241029	120200	999237945	4375	4375	4375	4375	1
526	20241029	120100	999233570	4375	4375	4375	4375	17
527	20241029	120000	999159195	4375	4375	4375	4375	1
528	20241029	115900	999154820	4370	4375	4375	4370	782
529	20241029	115800	995737280	4375	4375	4375	4375	148
530	20241029	115700	995089780	4375	4375	4375	4375	23
531	20241029	115600	994989155	4380	4375	4380	4375	134
532	20241029	115500	994402625	4370	4370	4370	4370	101
533	20241029	115400	993961255	4370	4370	4370	4370	100
534	20241029	115300	993524255	4370	4375	4375	4370	198
535	20241029	115200	992658480	4375	4375	4375	4375	50
536	20241029	115100	992439730	4375	4375	4375	4375	500
537	20241029	115000	990252230	4375	4375	4375	4375	839
538	20241029	114900	986581605	4370	4370	4375	4370	1453
539	20241029	114800	980230960	4370	4370	4370	4370	1
540	20241029	114700	980226590	4370	4370	4370	4370	0
541	20241029	114600	980226590	4370	4365	4370	4365	3
542	20241029	114500	980213490	4360	4360	4360	4360	780
543	20241029	114400	976812690	4360	4360	4360	4360	0
544	20241029	114300	976812690	4360	4360	4360	4360	92
545	20241029	114200	976411570	4360	4360	4360	4360	8
546	20241029	114100	976376690	4365	4365	4365	4365	11
547	20241029	114000	976328675	4365	4365	4365	4365	0
548	20241029	113900	976328675	4365	4365	4365	4365	0
549	20241029	113800	976328675	4365	4365	4365	4365	852
550	20241029	113700	972609695	4350	4355	4355	4350	601
551	20241029	113600	969992345	4365	4360	4365	4360	151
552	20241029	113500	969333975	4360	4350	4360	4350	214
553	20241029	113400	968402645	4350	4365	4365	4350	43
554	20241029	113300	968215225	4365	4365	4365	4365	1
555	20241029	113200	968210860	4360	4360	4360	4360	35
556	20241029	113100	968058260	4365	4365	4365	4365	1
557	20241029	113000	968053895	4345	4345	4345	4345	0
558	20241029	112900	968053895	4345	4345	4345	4345	0
559	20241029	112800	968053895	4345	4345	4345	4345	0
560	20241029	112700	968053895	4345	4345	4345	4345	650
561	20241029	112600	965229645	4345	4345	4345	4345	0
562	20241029	112500	965229645	4345	4345	4345	4345	2
563	20241029	112400	965220955	4345	4365	4365	4345	123
564	20241029	112300	964684460	4370	4370	4370	4370	0
565	20241029	112200	964684460	4370	4370	4370	4370	0
566	20241029	112100	964684460	4370	4345	4370	4340	1002
567	20241029	112000	960332925	4345	4340	4345	4340	66
568	20241029	111900	960046260	4340	4345	4345	4340	3000
569	20241029	111800	947026000	4370	4370	4370	4370	10
570	20241029	111700	946982300	4370	4365	4370	4365	20
571	20241029	111600	946894995	4365	4365	4365	4365	1
572	20241029	111500	946890630	4365	4345	4365	4345	302
573	20241029	111400	945578400	4345	4350	4350	4345	2200
574	20241029	111300	936013500	4350	4350	4350	4350	820
575	20241029	111200	932446500	4370	4370	4370	4345	219
576	20241029	111100	931493595	4370	4360	4370	4355	2471
577	20241029	111000	920719960	4355	4355	4355	4350	950
578	20241029	110900	916582960	4355	4355	4355	4355	0
579	20241029	110800	916582960	4355	4355	4355	4355	336
580	20241029	110700	915119680	4355	4355	4355	4355	1
581	20241029	110600	915115325	4355	4355	4355	4355	0
582	20241029	110500	915115325	4355	4355	4355	4345	12
583	20241029	110400	915063075	4350	4350	4350	4350	0
584	20241029	110300	915063075	4350	4350	4350	4350	724
585	20241029	110200	911913675	4350	4350	4350	4350	100
586	20241029	110100	911478675	4350	4350	4350	4350	230
587	20241029	110000	910478175	4350	4355	4355	4350	97
588	20241029	105900	910056220	4355	4355	4355	4355	2
589	20241029	105800	910047510	4355	4350	4355	4350	3
590	20241029	105700	910034450	4350	4350	4350	4350	2
591	20241029	105600	910025750	4360	4360	4360	4360	1
592	20241029	105500	910021390	4345	4345	4345	4345	0
593	20241029	105400	910021390	4345	4360	4360	4345	251
594	20241029	105300	908929295	4360	4350	4360	4350	159
595	20241029	105200	908237555	4350	4350	4350	4345	604
596	20241029	105100	905610160	4350	4350	4350	4350	0
597	20241029	105000	905610160	4350	4350	4350	4350	790
598	20241029	104900	902173660	4345	4345	4345	4345	0
599	20241029	104800	902173660	4345	4350	4350	4345	2400
600	20241029	104700	891745575	4350	4350	4350	4350	15
601	20241029	104600	891680325	4350	4350	4350	4350	148
602	20241029	104500	891036525	4345	4340	4345	4340	385
603	20241029	104400	889364600	4355	4340	4355	4340	684
604	20241029	104300	886385795	4340	4345	4355	4340	734
605	20241029	104200	883196525	4335	4355	4355	4335	3608
606	20241029	104100	867536105	4355	4345	4355	4345	3
607	20241029	104000	867523060	4355	4355	4355	4355	341
608	20241029	103900	866038005	4355	4355	4355	4355	38
609	20241029	103800	865872515	4355	4355	4355	4345	459
610	20241029	103700	863878040	4345	4350	4350	4345	53
611	20241029	103600	863647705	4345	4345	4345	4345	10
612	20241029	103500	863604255	4345	4345	4345	4345	1363
613	20241029	103400	857682020	4345	4350	4350	4345	11
614	20241029	103300	857634205	4350	4350	4350	4350	201
615	20241029	103200	856759855	4355	4355	4355	4355	11
616	20241029	103100	856711950	4355	4355	4355	4355	210
617	20241029	103000	855797400	4355	4355	4355	4355	200
618	20241029	102900	854926400	4355	4355	4360	4355	5126
619	20241029	102800	832602470	4360	4360	4360	4360	300
620	20241029	102700	831294470	4355	4355	4355	4355	52
621	20241029	102600	831068010	4355	4355	4355	4355	10
622	20241029	102500	831024460	4355	4360	4360	4355	699
623	20241029	102400	827977020	4360	4365	4370	4360	251
624	20241029	102300	826882130	4370	4370	4370	4370	275
625	20241029	102200	825680380	4370	4370	4370	4370	0
626	20241029	102100	825680380	4370	4370	4370	4370	500
627	20241029	102000	823495380	4370	4370	4370	4370	196
628	20241029	101900	822638860	4375	4375	4375	4370	439
629	20241029	101800	820720105	4380	4375	4380	4375	84
630	20241029	101700	820352330	4375	4375	4375	4375	472
631	20241029	101600	818287330	4375	4375	4375	4375	4
632	20241029	101500	818269830	4375	4375	4375	4370	9
633	20241029	101400	818230480	4380	4380	4380	4380	0
634	20241029	101300	818230480	4380	4370	4380	4370	803
635	20241029	101200	814720320	4370	4365	4370	4365	415
636	20241029	101100	812908835	4360	4360	4360	4360	70
637	20241029	101000	812603635	4355	4365	4365	4355	957
638	20241029	100900	808435410	4355	4360	4365	4355	352
639	20241029	100800	806901525	4360	4360	4360	4360	60
640	20241029	100700	806639925	4360	4360	4360	4360	120
641	20241029	100600	806116725	4360	4360	4360	4360	458
642	20241029	100500	804119845	4360	4365	4365	4360	165
643	20241029	100400	803400075	4365	4360	4365	4360	27
644	20241029	100300	803282305	4365	4370	4370	4360	334
645	20241029	100200	801824995	4365	4365	4365	4365	521
646	20241029	100100	799550830	4345	4355	4355	4345	9920
647	20241029	100000	756395150	4355	4360	4360	4355	489
648	20241029	095900	754264935	4360	4360	4360	4360	134
649	20241029	095800	753680695	4360	4360	4360	4360	288
650	20241029	095700	752425015	4360	4365	4370	4360	474
651	20241029	095600	750357365	4375	4370	4375	4370	115
652	20241029	095500	749854770	4370	4370	4370	4370	51
653	20241029	095400	749631900	4370	4370	4370	4370	114
654	20241029	095300	749133720	4370	4370	4375	4370	381
655	20241029	095200	747468700	4375	4375	4375	4375	511
656	20241029	095100	745233075	4375	4370	4375	4370	20
657	20241029	095000	745145625	4375	4355	4375	4355	228
658	20241029	094900	744151185	4355	4355	4355	4355	1232
659	20241029	094800	738785825	4355	4365	4375	4355	2465
660	20241029	094700	728032955	4370	4380	4380	4370	654
661	20241029	094600	725172145	4380	4380	4380	4360	530
662	20241029	094500	722853090	4355	4350	4380	4350	3953
663	20241029	094400	705572510	4350	4355	4355	4350	1279
664	20241029	094300	700006405	4350	4360	4365	4350	234
665	20241029	094200	698988045	4360	4365	4375	4360	2486
666	20241029	094100	688132000	4360	4370	4370	4360	409
667	20241029	094000	686345655	4370	4350	4375	4350	702
668	20241029	093900	683281475	4355	4355	4355	4355	0
669	20241029	093800	683281475	4355	4355	4355	4345	1950
670	20241029	093700	674796805	4350	4350	4355	4350	368
671	20241029	093600	673194315	4350	4350	4350	4350	1
672	20241029	093500	673189965	4355	4345	4355	4345	18
673	20241029	093400	673111675	4340	4340	4345	4335	744
674	20241029	093300	669882990	4340	4350	4350	4335	3606
675	20241029	093200	654217825	4345	4345	4345	4345	4631
676	20241029	093100	634096130	4345	4350	4350	4345	1110
677	20241029	093000	629273130	4350	4350	4355	4350	1464
678	20241029	092900	622904670	4355	4350	4355	4350	101
679	20241029	092800	622465160	4350	4360	4360	4350	628
680	20241029	092700	619728080	4365	4355	4365	4355	676
681	20241029	092600	616778140	4345	4355	4360	4345	3972
682	20241029	092500	599474225	4355	4330	4355	4325	2992
683	20241029	092400	586497515	4330	4350	4355	4330	2542
684	20241029	092300	575447610	4340	4350	4350	4340	1519
685	20241029	092200	568846495	4350	4340	4350	4340	2229
686	20241029	092100	559170345	4340	4340	4360	4325	12950
687	20241029	092000	502827380	4330	4330	4340	4330	3649
688	20241029	091900	487007800	4330	4320	4330	4320	1904
689	20241029	091800	478778660	4320	4320	4330	4320	453
690	20241029	091700	476821605	4320	4330	4335	4320	2700
691	20241029	091600	465155910	4335	4310	4345	4310	6120
692	20241029	091500	438745805	4310	4340	4340	4300	18467
693	20241029	091400	359087375	4340	4360	4365	4340	10842
694	20241029	091300	311912305	4360	4370	4370	4355	11473
695	20241029	091200	261881640	4370	4380	4380	4365	12438
696	20241029	091100	207488995	4380	4385	4390	4380	4914
697	20241029	091000	185963615	4390	4385	4395	4385	2080
698	20241029	090900	176835065	4380	4395	4395	4380	1764
699	20241029	090800	169107445	4395	4400	4400	4370	9861
700	20241029	090700	125939430	4400	4420	4420	4395	3863
701	20241029	090600	108904450	4420	4400	4420	4400	3459
702	20241029	090500	93661985	4400	4415	4420	4400	8728
703	20241029	090400	55231645	4415	4420	4420	4415	1930
704	20241029	090300	46709645	4420	4425	4425	4420	1584
705	20241029	090200	39704140	4425	4440	4440	4425	924
706	20241029	090100	35612975	4440	4440	4440	4440	140
707	20241029	090000	34991375	4440	4430	4440	4425	7753