KissMeData/094820/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	200600	1709371010	9650	9650	9650	9650	2161
3	20241021	200500	1709371010	9650	9650	9650	9650	0
4	20241021	200400	1709371010	9650	9650	9650	9650	0
5	20241021	200300	1709371010	9650	9650	9650	9650	0
6	20241021	200200	1709371010	9650	9650	9650	9650	0
7	20241021	200100	1709371010	9650	9650	9650	9650	0
8	20241021	200000	1709371010	9650	9650	9650	9650	0
9	20241021	195900	1709371010	9650	9650	9650	9650	0
10	20241021	195800	1709371010	9650	9650	9650	9650	0
11	20241021	195700	1709371010	9650	9650	9650	9650	0
12	20241021	195600	1709371010	9650	9650	9650	9650	0
13	20241021	195500	1709371010	9650	9650	9650	9650	0
14	20241021	195400	1709371010	9650	9650	9650	9650	0
15	20241021	195300	1709371010	9650	9650	9650	9650	0
16	20241021	195200	1709371010	9650	9650	9650	9650	0
17	20241021	195100	1709371010	9650	9650	9650	9650	0
18	20241021	195000	1709371010	9650	9650	9650	9650	0
19	20241021	194900	1709371010	9650	9650	9650	9650	0
20	20241021	194800	1709371010	9650	9650	9650	9650	0
21	20241021	194700	1709371010	9650	9650	9650	9650	0
22	20241021	194600	1709371010	9650	9650	9650	9650	0
23	20241021	194500	1709371010	9650	9650	9650	9650	0
24	20241021	194400	1709371010	9650	9650	9650	9650	0
25	20241021	194300	1709371010	9650	9650	9650	9650	0
26	20241021	194200	1709371010	9650	9650	9650	9650	0
27	20241021	194100	1709371010	9650	9650	9650	9650	0
28	20241021	194000	1709371010	9650	9650	9650	9650	0
29	20241021	193900	1709371010	9650	9650	9650	9650	0
30	20241021	193800	1709371010	9650	9650	9650	9650	0
31	20241021	193700	1709371010	9650	9650	9650	9650	0
32	20241021	193600	1709371010	9650	9650	9650	9650	2161
33	20241021	193500	1709371010	9650	9650	9650	9650	0
34	20241021	193400	1709371010	9650	9650	9650	9650	0
35	20241021	193300	1709371010	9650	9650	9650	9650	0
36	20241021	193200	1709371010	9650	9650	9650	9650	0
37	20241021	193100	1709371010	9650	9650	9650	9650	0
38	20241021	193000	1709371010	9650	9650	9650	9650	0
39	20241021	192900	1709371010	9650	9650	9650	9650	0
40	20241021	192800	1709371010	9650	9650	9650	9650	0
41	20241021	192700	1709371010	9650	9650	9650	9650	0
42	20241021	192600	1709371010	9650	9650	9650	9650	0
43	20241021	192500	1709371010	9650	9650	9650	9650	0
44	20241021	192400	1709371010	9650	9650	9650	9650	0
45	20241021	192300	1709371010	9650	9650	9650	9650	0
46	20241021	192200	1709371010	9650	9650	9650	9650	0
47	20241021	192100	1709371010	9650	9650	9650	9650	0
48	20241021	192000	1709371010	9650	9650	9650	9650	0
49	20241021	191900	1709371010	9650	9650	9650	9650	0
50	20241021	191800	1709371010	9650	9650	9650	9650	0
51	20241021	191700	1709371010	9650	9650	9650	9650	0
52	20241021	191600	1709371010	9650	9650	9650	9650	0
53	20241021	191500	1709371010	9650	9650	9650	9650	0
54	20241021	191400	1709371010	9650	9650	9650	9650	0
55	20241021	191300	1709371010	9650	9650	9650	9650	0
56	20241021	191200	1709371010	9650	9650	9650	9650	0
57	20241021	191100	1709371010	9650	9650	9650	9650	0
58	20241021	191000	1709371010	9650	9650	9650	9650	0
59	20241021	190900	1709371010	9650	9650	9650	9650	0
60	20241021	190800	1709371010	9650	9650	9650	9650	0
61	20241021	190700	1709371010	9650	9650	9650	9650	0
62	20241021	190600	1709371010	9650	9650	9650	9650	2161
63	20241021	190500	1709371010	9650	9650	9650	9650	0
64	20241021	190400	1709371010	9650	9650	9650	9650	0
65	20241021	190300	1709371010	9650	9650	9650	9650	0
66	20241021	190200	1709371010	9650	9650	9650	9650	0
67	20241021	190100	1709371010	9650	9650	9650	9650	0
68	20241021	190000	1709371010	9650	9650	9650	9650	0
69	20241021	185900	1709371010	9650	9650	9650	9650	0
70	20241021	185800	1709371010	9650	9650	9650	9650	0
71	20241021	185700	1709371010	9650	9650	9650	9650	0
72	20241021	185600	1709371010	9650	9650	9650	9650	0
73	20241021	185500	1709371010	9650	9650	9650	9650	0
74	20241021	185400	1709371010	9650	9650	9650	9650	0
75	20241021	185300	1709371010	9650	9650	9650	9650	0
76	20241021	185200	1709371010	9650	9650	9650	9650	0
77	20241021	185100	1709371010	9650	9650	9650	9650	0
78	20241021	185000	1709371010	9650	9650	9650	9650	0
79	20241021	184900	1709371010	9650	9650	9650	9650	0
80	20241021	184800	1709371010	9650	9650	9650	9650	0
81	20241021	184700	1709371010	9650	9650	9650	9650	0
82	20241021	184600	1709371010	9650	9650	9650	9650	0
83	20241021	184500	1709371010	9650	9650	9650	9650	0
84	20241021	184400	1709371010	9650	9650	9650	9650	0
85	20241021	184300	1709371010	9650	9650	9650	9650	0
86	20241021	184200	1709371010	9650	9650	9650	9650	0
87	20241021	184100	1709371010	9650	9650	9650	9650	0
88	20241021	184000	1709371010	9650	9650	9650	9650	0
89	20241021	183900	1709371010	9650	9650	9650	9650	0
90	20241021	183800	1709371010	9650	9650	9650	9650	0
91	20241021	183700	1709371010	9650	9650	9650	9650	0
92	20241021	183600	1709371010	9650	9650	9650	9650	2161
93	20241021	183500	1709371010	9650	9650	9650	9650	0
94	20241021	183400	1709371010	9650	9650	9650	9650	0
95	20241021	183300	1709371010	9650	9650	9650	9650	0
96	20241021	183200	1709371010	9650	9650	9650	9650	0
97	20241021	183100	1709371010	9650	9650	9650	9650	0
98	20241021	183000	1709371010	9650	9650	9650	9650	0
99	20241021	182900	1709371010	9650	9650	9650	9650	0
100	20241021	182800	1709371010	9650	9650	9650	9650	0
101	20241021	182700	1709371010	9650	9650	9650	9650	0
102	20241021	182600	1709371010	9650	9650	9650	9650	0
103	20241021	182500	1709371010	9650	9650	9650	9650	0
104	20241021	182400	1709371010	9650	9650	9650	9650	0
105	20241021	182300	1709371010	9650	9650	9650	9650	0
106	20241021	182200	1709371010	9650	9650	9650	9650	0
107	20241021	182100	1709371010	9650	9650	9650	9650	0
108	20241021	182000	1709371010	9650	9650	9650	9650	0
109	20241021	181900	1709371010	9650	9650	9650	9650	0
110	20241021	181800	1709371010	9650	9650	9650	9650	0
111	20241021	181700	1709371010	9650	9650	9650	9650	0
112	20241021	181600	1709371010	9650	9650	9650	9650	0
113	20241021	181500	1709371010	9650	9650	9650	9650	0
114	20241021	181400	1709371010	9650	9650	9650	9650	0
115	20241021	181300	1709371010	9650	9650	9650	9650	0
116	20241021	181200	1709371010	9650	9650	9650	9650	0
117	20241021	181100	1709371010	9650	9650	9650	9650	0
118	20241021	181000	1709371010	9650	9650	9650	9650	0
119	20241021	180900	1709371010	9650	9650	9650	9650	0
120	20241021	180800	1709371010	9650	9650	9650	9650	0
121	20241021	180700	1709371010	9650	9650	9650	9650	0
122	20241021	180600	1709371010	9650	9650	9650	9650	2161
123	20241021	180500	1709371010	9650	9650	9650	9650	0
124	20241021	180400	1709371010	9650	9650	9650	9650	0
125	20241021	180300	1709371010	9650	9650	9650	9650	0
126	20241021	180200	1709371010	9650	9650	9650	9650	0
127	20241021	180100	1709371010	9650	9650	9650	9650	0
128	20241021	180000	1709371010	9650	9650	9650	9650	0
129	20241021	175900	1709371010	9650	9650	9650	9650	0
130	20241021	175800	1709371010	9650	9650	9650	9650	0
131	20241021	175700	1709371010	9650	9650	9650	9650	0
132	20241021	175600	1709371010	9650	9650	9650	9650	0
133	20241021	175500	1709371010	9650	9650	9650	9650	0
134	20241021	175400	1709371010	9650	9650	9650	9650	0
135	20241021	175300	1709371010	9650	9650	9650	9650	0
136	20241021	175200	1709371010	9650	9650	9650	9650	0
137	20241021	175100	1709371010	9650	9650	9650	9650	0
138	20241021	175000	1709371010	9650	9650	9650	9650	0
139	20241021	174900	1709371010	9650	9650	9650	9650	0
140	20241021	174800	1709371010	9650	9650	9650	9650	0
141	20241021	174700	1709371010	9650	9650	9650	9650	0
142	20241021	174600	1709371010	9650	9650	9650	9650	0
143	20241021	174500	1709371010	9650	9650	9650	9650	0
144	20241021	174400	1709371010	9650	9650	9650	9650	0
145	20241021	174300	1709371010	9650	9650	9650	9650	0
146	20241021	174200	1709371010	9650	9650	9650	9650	0
147	20241021	174100	1709371010	9650	9650	9650	9650	0
148	20241021	174000	1709371010	9650	9650	9650	9650	0
149	20241021	173900	1709371010	9650	9650	9650	9650	0
150	20241021	173800	1709371010	9650	9650	9650	9650	0
151	20241021	173700	1709371010	9650	9650	9650	9650	0
152	20241021	173600	1709371010	9650	9650	9650	9650	2161
153	20241021	173500	1709371010	9650	9650	9650	9650	0
154	20241021	173400	1709371010	9650	9650	9650	9650	0
155	20241021	173300	1709371010	9650	9650	9650	9650	0
156	20241021	173200	1709371010	9650	9650	9650	9650	0
157	20241021	173100	1709371010	9650	9650	9650	9650	0
158	20241021	173000	1709371010	9650	9650	9650	9650	0
159	20241021	172900	1709371010	9650	9650	9650	9650	0
160	20241021	172800	1709371010	9650	9650	9650	9650	0
161	20241021	172700	1709371010	9650	9650	9650	9650	0
162	20241021	172600	1709371010	9650	9650	9650	9650	0
163	20241021	172500	1709371010	9650	9650	9650	9650	0
164	20241021	172400	1709371010	9650	9650	9650	9650	0
165	20241021	172300	1709371010	9650	9650	9650	9650	0
166	20241021	172200	1709371010	9650	9650	9650	9650	0
167	20241021	172100	1709371010	9650	9650	9650	9650	0
168	20241021	172000	1709371010	9650	9650	9650	9650	0
169	20241021	171900	1709371010	9650	9650	9650	9650	0
170	20241021	171800	1709371010	9650	9650	9650	9650	0
171	20241021	171700	1709371010	9650	9650	9650	9650	0
172	20241021	171600	1709371010	9650	9650	9650	9650	0
173	20241021	171500	1709371010	9650	9650	9650	9650	0
174	20241021	171400	1709371010	9650	9650	9650	9650	0
175	20241021	171300	1709371010	9650	9650	9650	9650	0
176	20241021	171200	1709371010	9650	9650	9650	9650	0
177	20241021	171100	1709371010	9650	9650	9650	9650	0
178	20241021	171000	1709371010	9650	9650	9650	9650	0
179	20241021	170900	1709371010	9650	9650	9650	9650	0
180	20241021	170800	1709371010	9650	9650	9650	9650	0
181	20241021	170700	1709371010	9650	9650	9650	9650	0
182	20241021	170600	1709371010	9650	9650	9650	9650	2161
183	20241021	170500	1709371010	9650	9650	9650	9650	0
184	20241021	170400	1709371010	9650	9650	9650	9650	0
185	20241021	170300	1709371010	9650	9650	9650	9650	0
186	20241021	170200	1709371010	9650	9650	9650	9650	0
187	20241021	170100	1709371010	9650	9650	9650	9650	0
188	20241021	170000	1709371010	9650	9650	9650	9650	0
189	20241021	165900	1709371010	9650	9650	9650	9650	0
190	20241021	165800	1709371010	9650	9650	9650	9650	0
191	20241021	165700	1709371010	9650	9650	9650	9650	0
192	20241021	165600	1709371010	9650	9650	9650	9650	0
193	20241021	165500	1709371010	9650	9650	9650	9650	0
194	20241021	165400	1709371010	9650	9650	9650	9650	0
195	20241021	165300	1709371010	9650	9650	9650	9650	0
196	20241021	165200	1709371010	9650	9650	9650	9650	0
197	20241021	165100	1709371010	9650	9650	9650	9650	0
198	20241021	165000	1709371010	9650	9650	9650	9650	0
199	20241021	164900	1709371010	9650	9650	9650	9650	0
200	20241021	164800	1709371010	9650	9650	9650	9650	0
201	20241021	164700	1709371010	9650	9650	9650	9650	0
202	20241021	164600	1709371010	9650	9650	9650	9650	0
203	20241021	164500	1709371010	9650	9650	9650	9650	0
204	20241021	164400	1709371010	9650	9650	9650	9650	0
205	20241021	164300	1709371010	9650	9650	9650	9650	0
206	20241021	164200	1709371010	9650	9650	9650	9650	0
207	20241021	164100	1709371010	9650	9650	9650	9650	0
208	20241021	164000	1709371010	9650	9650	9650	9650	0
209	20241021	163900	1709371010	9650	9650	9650	9650	0
210	20241021	163800	1709371010	9650	9650	9650	9650	0
211	20241021	163700	1709371010	9650	9650	9650	9650	0
212	20241021	163600	1709371010	9650	9650	9650	9650	2161
213	20241021	163500	1709371010	9650	9650	9650	9650	0
214	20241021	163400	1709371010	9650	9650	9650	9650	0
215	20241021	163300	1709371010	9650	9650	9650	9650	0
216	20241021	163200	1709371010	9650	9650	9650	9650	0
217	20241021	163100	1709371010	9650	9650	9650	9650	0
218	20241021	163000	1709371010	9650	9650	9650	9650	0
219	20241021	162900	1709371010	9650	9650	9650	9650	0
220	20241021	162800	1709371010	9650	9650	9650	9650	0
221	20241021	162700	1709371010	9650	9650	9650	9650	0
222	20241021	162600	1709371010	9650	9650	9650	9650	0
223	20241021	162500	1709371010	9650	9650	9650	9650	0
224	20241021	162400	1709371010	9650	9650	9650	9650	0
225	20241021	162300	1709371010	9650	9650	9650	9650	0
226	20241021	162200	1709371010	9650	9650	9650	9650	0
227	20241021	162100	1709371010	9650	9650	9650	9650	0
228	20241021	162000	1709371010	9650	9650	9650	9650	0
229	20241021	161900	1709371010	9650	9650	9650	9650	0
230	20241021	161800	1709371010	9650	9650	9650	9650	0
231	20241021	161700	1709371010	9650	9650	9650	9650	0
232	20241021	161600	1709371010	9650	9650	9650	9650	0
233	20241021	161500	1709371010	9650	9650	9650	9650	0
234	20241021	161400	1709371010	9650	9650	9650	9650	0
235	20241021	161300	1709371010	9650	9650	9650	9650	0
236	20241021	161200	1709371010	9650	9650	9650	9650	0
237	20241021	161100	1709371010	9650	9650	9650	9650	0
238	20241021	161000	1709371010	9650	9650	9650	9650	0
239	20241021	160900	1709371010	9650	9650	9650	9650	0
240	20241021	160800	1709371010	9650	9650	9650	9650	0
241	20241021	160700	1709371010	9650	9650	9650	9650	0
242	20241021	160600	1709371010	9650	9650	9650	9650	2161
243	20241021	160500	1709371010	9650	9650	9650	9650	0
244	20241021	160400	1709371010	9650	9650	9650	9650	0
245	20241021	160300	1709371010	9650	9650	9650	9650	0
246	20241021	160200	1709371010	9650	9650	9650	9650	0
247	20241021	160100	1709371010	9650	9650	9650	9650	0
248	20241021	160000	1709371010	9650	9650	9650	9650	0
249	20241021	155900	1709371010	9650	9650	9650	9650	0
250	20241021	155800	1709371010	9650	9650	9650	9650	0
251	20241021	155700	1709371010	9650	9650	9650	9650	0
252	20241021	155600	1709371010	9650	9650	9650	9650	0
253	20241021	155500	1709371010	9650	9650	9650	9650	0
254	20241021	155400	1709371010	9650	9650	9650	9650	0
255	20241021	155300	1709371010	9650	9650	9650	9650	0
256	20241021	155200	1709371010	9650	9650	9650	9650	0
257	20241021	155100	1709371010	9650	9650	9650	9650	0
258	20241021	155000	1709371010	9650	9650	9650	9650	0
259	20241021	154900	1709371010	9650	9650	9650	9650	0
260	20241021	154800	1709371010	9650	9650	9650	9650	0
261	20241021	154700	1709371010	9650	9650	9650	9650	0
262	20241021	154600	1709371010	9650	9650	9650	9650	0
263	20241021	154500	1709371010	9650	9650	9650	9650	0
264	20241021	154400	1709371010	9650	9650	9650	9650	0
265	20241021	154300	1709371010	9650	9650	9650	9650	0
266	20241021	154200	1709371010	9650	9650	9650	9650	0
267	20241021	154100	1709371010	9650	9650	9650	9650	0
268	20241021	154000	1709371010	9650	9650	9650	9650	0
269	20241021	153900	1709371010	9650	9650	9650	9650	0
270	20241021	153800	1709371010	9650	9650	9650	9650	0
271	20241021	153700	1709371010	9650	9650	9650	9650	0
272	20241021	153600	1709371010	9650	9650	9650	9650	2161
273	20241021	153500	1709371010	9650	9650	9650	9650	0
274	20241021	153400	1709371010	9650	9650	9650	9650	0
275	20241021	153300	1709371010	9650	9650	9650	9650	0
276	20241021	153200	1709371010	9650	9650	9650	9650	0
277	20241021	153100	1709371010	9650	9650	9650	9650	0
278	20241021	153000	1709371010	9650	9650	9650	9650	2161
279	20241021	152900	1688517360	9650	9650	9650	9650	0
280	20241021	152800	1688517360	9650	9650	9650	9650	0
281	20241021	152700	1688517360	9650	9650	9650	9650	0
282	20241021	152600	1688517360	9650	9650	9650	9650	0
283	20241021	152500	1688517360	9650	9650	9650	9650	0
284	20241021	152400	1688517360	9650	9650	9650	9650	0
285	20241021	152300	1688517360	9650	9650	9650	9650	0
286	20241021	152200	1688517360	9650	9650	9650	9650	0
287	20241021	152100	1688517360	9650	9650	9650	9650	0
288	20241021	152000	1688517360	9650	9650	9650	9650	0
289	20241021	151900	1688517360	9650	9670	9670	9650	77
290	20241021	151800	1687772790	9670	9660	9670	9650	223
291	20241021	151700	1685617750	9660	9700	9700	9660	1452
292	20241021	151600	1671578920	9690	9710	9720	9690	112
293	20241021	151500	1670492590	9690	9670	9690	9670	35
294	20241021	151400	1670153480	9690	9680	9690	9680	79
295	20241021	151300	1669388750	9660	9670	9670	9660	26
296	20241021	151200	1669137460	9670	9670	9670	9670	0
297	20241021	151100	1669137460	9670	9660	9670	9660	221
298	20241021	151000	1667002590	9660	9660	9660	9660	36
299	20241021	150900	1666654830	9680	9680	9680	9670	26
300	20241021	150800	1666403180	9680	9670	9680	9670	2
301	20241021	150700	1666383830	9660	9660	9660	9660	3
302	20241021	150600	1666354850	9700	9700	9700	9700	1
303	20241021	150500	1666345150	9700	9700	9700	9700	30
304	20241021	150400	1666054150	9660	9690	9700	9660	103
305	20241021	150300	1665058750	9700	9660	9700	9660	444
306	20241021	150200	1660769670	9700	9700	9700	9660	224
307	20241021	150100	1658598420	9700	9700	9700	9700	100
308	20241021	150000	1657628420	9690	9680	9690	9680	3
309	20241021	145900	1657599360	9710	9690	9710	9680	136
310	20241021	145800	1656282810	9680	9680	9680	9680	26
311	20241021	145700	1656031130	9700	9710	9710	9700	218
312	20241021	145600	1653914980	9710	9700	9710	9700	51
313	20241021	145500	1653420030	9710	9710	9710	9710	1
314	20241021	145400	1653410320	9700	9700	9710	9700	27
315	20241021	145300	1653148410	9720	9720	9720	9720	0
316	20241021	145200	1653148410	9720	9720	9720	9720	0
317	20241021	145100	1653148410	9720	9720	9720	9720	0
318	20241021	145000	1653148410	9720	9670	9720	9660	36
319	20241021	144900	1652800530	9730	9730	9730	9730	60
320	20241021	144800	1652216730	9730	9730	9730	9730	1
321	20241021	144700	1652207000	9720	9660	9720	9660	302
322	20241021	144600	1649271620	9720	9680	9720	9650	1002
323	20241021	144500	1639601820	9720	9720	9720	9720	0
324	20241021	144400	1639601820	9720	9670	9720	9670	69
325	20241021	144300	1638934440	9740	9740	9740	9740	0
326	20241021	144200	1638934440	9740	9740	9740	9740	10
327	20241021	144100	1638837040	9730	9730	9730	9660	1667
328	20241021	144000	1622715250	9710	9710	9710	9710	108
329	20241021	143900	1621666570	9720	9720	9720	9720	53
330	20241021	143800	1621151410	9740	9740	9740	9740	199
331	20241021	143700	1619213150	9740	9740	9740	9740	1
332	20241021	143600	1619203410	9740	9720	9740	9720	3
333	20241021	143500	1619174230	9720	9720	9720	9720	253
334	20241021	143400	1616715070	9730	9720	9730	9720	265
335	20241021	143300	1614136770	9730	9730	9730	9730	0
336	20241021	143200	1614136770	9730	9730	9730	9730	0
337	20241021	143100	1614136770	9730	9700	9730	9700	2
338	20241021	143000	1614117340	9730	9730	9730	9690	103
339	20241021	142900	1613119190	9690	9690	9690	9690	0
340	20241021	142800	1613119190	9690	9690	9690	9690	80
341	20241021	142700	1612343990	9690	9690	9690	9690	1
342	20241021	142600	1612334300	9730	9720	9730	9720	16
343	20241021	142500	1612178680	9730	9730	9730	9730	0
344	20241021	142400	1612178680	9730	9730	9730	9730	0
345	20241021	142300	1612178680	9730	9680	9730	9680	366
346	20241021	142200	1608635750	9730	9730	9730	9730	1
347	20241021	142100	1608626020	9680	9710	9710	9680	891
348	20241021	142000	1599991830	9710	9750	9750	9710	574
349	20241021	141900	1594407450	9740	9740	9740	9740	23
350	20241021	141800	1594183430	9760	9760	9760	9760	0
351	20241021	141700	1594183430	9760	9760	9760	9760	15
352	20241021	141600	1594037030	9760	9760	9760	9760	20
353	20241021	141500	1593841830	9770	9770	9770	9770	0
354	20241021	141400	1593841830	9770	9770	9770	9770	0
355	20241021	141300	1593841830	9770	9770	9770	9770	1
356	20241021	141200	1593832060	9740	9740	9740	9740	11
357	20241021	141100	1593724920	9770	9770	9770	9770	1
358	20241021	141000	1593715150	9780	9780	9780	9780	0
359	20241021	140900	1593715150	9780	9780	9780	9780	1
360	20241021	140800	1593705370	9750	9750	9750	9750	0
361	20241021	140700	1593705370	9750	9720	9750	9720	560
362	20241021	140600	1588257650	9730	9740	9740	9720	554
363	20241021	140500	1582866920	9750	9750	9750	9750	154
364	20241021	140400	1581365420	9750	9750	9750	9750	0
365	20241021	140300	1581365420	9750	9750	9750	9750	0
366	20241021	140200	1581365420	9750	9780	9780	9750	184
367	20241021	140100	1579569020	9770	9770	9770	9770	0
368	20241021	140000	1579569020	9770	9770	9770	9770	16
369	20241021	135900	1579412700	9770	9760	9770	9760	117
370	20241021	135800	1578269830	9760	9800	9800	9760	3
371	20241021	135700	1578240470	9760	9800	9800	9750	190
372	20241021	135600	1576378650	9800	9790	9800	9780	1200
373	20241021	135500	1564625920	9790	9790	9790	9790	0
374	20241021	135400	1564625920	9790	9780	9790	9780	322
375	20241021	135300	1561473660	9790	9790	9790	9790	0
376	20241021	135200	1561473660	9790	9740	9790	9740	300
377	20241021	135100	1558551320	9800	9770	9800	9770	901
378	20241021	135000	1549732130	9740	9780	9780	9740	4
379	20241021	134900	1549693050	9780	9740	9780	9740	6
380	20241021	134800	1549634570	9790	9790	9790	9750	319
381	20241021	134700	1546521280	9800	9800	9800	9800	100
382	20241021	134600	1545541280	9800	9780	9800	9780	373
383	20241021	134500	1541887960	9780	9780	9780	9780	155
384	20241021	134400	1540372060	9780	9810	9810	9780	39
385	20241021	134300	1539990340	9810	9810	9810	9810	50
386	20241021	134200	1539499840	9810	9790	9820	9790	398
387	20241021	134100	1535598470	9790	9790	9790	9790	20
388	20241021	134000	1535402670	9790	9770	9790	9770	5
389	20241021	133900	1535353790	9790	9780	9790	9770	26
390	20241021	133800	1535099670	9800	9800	9800	9800	0
391	20241021	133700	1535099670	9800	9800	9810	9800	390
392	20241021	133600	1531277650	9800	9800	9800	9800	185
393	20241021	133500	1529464650	9800	9790	9800	9770	296
394	20241021	133400	1526567220	9790	9780	9790	9770	447
395	20241021	133300	1522196010	9780	9710	9780	9710	1686
396	20241021	133200	1505761700	9710	9690	9710	9680	1049
397	20241021	133100	1495596520	9690	9690	9690	9690	10
398	20241021	133000	1495499620	9690	9690	9690	9690	30
399	20241021	132900	1495208920	9690	9690	9690	9690	1
400	20241021	132800	1495199230	9690	9690	9690	9690	0
401	20241021	132700	1495199230	9690	9650	9690	9610	832
402	20241021	132600	1487192740	9690	9690	9690	9690	0
403	20241021	132500	1487192740	9690	9670	9690	9670	186
404	20241021	132400	1485394060	9650	9660	9660	9650	32
405	20241021	132300	1485085070	9660	9670	9670	9660	21
406	20241021	132200	1484882110	9660	9690	9690	9660	121
407	20241021	132100	1483711860	9690	9680	9690	9680	2
408	20241021	132000	1483692490	9670	9670	9670	9670	30
409	20241021	131900	1483402390	9690	9690	9690	9690	0
410	20241021	131800	1483402390	9690	9670	9690	9670	835
411	20241021	131700	1475311300	9690	9690	9690	9690	0
412	20241021	131600	1475311300	9690	9690	9690	9690	0
413	20241021	131500	1475311300	9690	9690	9690	9680	152
414	20241021	131400	1473839920	9680	9690	9690	9680	53
415	20241021	131300	1473326850	9680	9680	9680	9680	0
416	20241021	131200	1473326850	9680	9680	9680	9680	0
417	20241021	131100	1473326850	9680	9680	9680	9680	2
418	20241021	131000	1473307490	9680	9670	9680	9670	200
419	20241021	130900	1471371630	9670	9670	9670	9670	0
420	20241021	130800	1471371630	9670	9670	9670	9670	0
421	20241021	130700	1471371630	9670	9660	9670	9660	437
422	20241021	130600	1467148310	9620	9660	9660	9620	1237
423	20241021	130500	1455245330	9640	9630	9640	9630	601
424	20241021	130400	1449455700	9630	9630	9630	9630	16
425	20241021	130300	1449301620	9630	9650	9650	9630	204
426	20241021	130200	1447334340	9660	9670	9670	9660	3
427	20241021	130100	1447305350	9670	9670	9670	9670	0
428	20241021	130000	1447305350	9670	9680	9680	9670	74
429	20241021	125900	1446589070	9680	9680	9680	9680	5
430	20241021	125800	1446540670	9680	9680	9680	9680	148
431	20241021	125700	1445108030	9680	9670	9680	9670	20
432	20241021	125600	1444914620	9670	9660	9670	9660	240
433	20241021	125500	1442595910	9660	9660	9660	9660	135
434	20241021	125400	1441291810	9660	9660	9660	9660	0
435	20241021	125300	1441291810	9660	9650	9660	9650	12
436	20241021	125200	1441176000	9650	9650	9650	9650	1
437	20241021	125100	1441166350	9660	9660	9660	9660	138
438	20241021	125000	1439833270	9660	9660	9660	9660	30
439	20241021	124900	1439543470	9630	9630	9630	9630	0
440	20241021	124800	1439543470	9630	9630	9630	9630	106
441	20241021	124700	1438522690	9630	9630	9630	9620	475
442	20241021	124600	1433951390	9630	9630	9630	9630	0
443	20241021	124500	1433951390	9630	9660	9660	9630	930
444	20241021	124400	1424995230	9680	9680	9680	9680	0
445	20241021	124300	1424995230	9680	9680	9680	9680	0
446	20241021	124200	1424995230	9680	9670	9680	9670	3
447	20241021	124100	1424966210	9660	9660	9660	9600	4005
448	20241021	124000	1386448500	9650	9680	9680	9650	2121
449	20241021	123900	1365943950	9680	9690	9690	9680	520
450	20241021	123800	1360909650	9690	9690	9690	9690	21
451	20241021	123700	1360706160	9730	9700	9730	9690	492
452	20241021	123600	1355937370	9700	9710	9710	9700	1116
453	20241021	123500	1345112060	9710	9720	9720	9710	830
454	20241021	123400	1337051720	9720	9720	9730	9720	300
455	20241021	123300	1334135620	9720	9720	9720	9720	0
456	20241021	123200	1334135620	9720	9750	9750	9720	303
457	20241021	123100	1331190370	9720	9750	9750	9720	53
458	20241021	123000	1330674760	9740	9740	9740	9740	4
459	20241021	122900	1330635800	9740	9720	9740	9720	73
460	20241021	122800	1329926220	9720	9720	9720	9720	11
461	20241021	122700	1329819300	9720	9730	9730	9720	890
462	20241021	122600	1321163460	9730	9740	9740	9730	531
463	20241021	122500	1315996520	9740	9750	9750	9740	253
464	20241021	122400	1313531800	9740	9740	9740	9740	0
465	20241021	122300	1313531800	9740	9760	9760	9740	55
466	20241021	122200	1312996060	9760	9760	9760	9760	1
467	20241021	122100	1312986300	9740	9760	9760	9740	219
468	20241021	122000	1310852810	9750	9750	9750	9750	25
469	20241021	121900	1310609060	9750	9750	9750	9740	158
470	20241021	121800	1309069560	9750	9750	9750	9750	14
471	20241021	121700	1308933060	9750	9750	9750	9750	5
472	20241021	121600	1308884310	9730	9730	9730	9730	7
473	20241021	121500	1308816200	9730	9730	9730	9730	0
474	20241021	121400	1308816200	9730	9730	9730	9730	51
475	20241021	121300	1308319970	9740	9740	9740	9740	2
476	20241021	121200	1308300490	9730	9740	9750	9730	319
477	20241021	121100	1305193860	9750	9760	9790	9750	198
478	20241021	121000	1303262540	9760	9770	9770	9760	163
479	20241021	120900	1301670820	9790	9790	9790	9790	15
480	20241021	120800	1301523970	9790	9790	9790	9790	1
481	20241021	120700	1301514180	9790	9790	9790	9790	3
482	20241021	120600	1301484810	9790	9790	9790	9790	1
483	20241021	120500	1301475020	9790	9790	9790	9790	7
484	20241021	120400	1301406490	9800	9790	9800	9790	2
485	20241021	120300	1301386900	9770	9770	9770	9770	0
486	20241021	120200	1301386900	9770	9770	9770	9770	0
487	20241021	120100	1301386900	9770	9770	9770	9770	0
488	20241021	120000	1301386900	9770	9770	9780	9770	8
489	20241021	115900	1301308720	9770	9770	9780	9770	81
490	20241021	115800	1300516820	9770	9770	9770	9770	21
491	20241021	115700	1300311650	9770	9790	9790	9770	277
492	20241021	115600	1297602490	9800	9800	9800	9800	236
493	20241021	115500	1295289690	9800	9810	9810	9800	406
494	20241021	115400	1291310540	9810	9830	9830	9810	40
495	20241021	115300	1290917640	9830	9820	9830	9820	431
496	20241021	115200	1286682540	9800	9810	9820	9790	66
497	20241021	115100	1286035040	9810	9810	9810	9810	2
498	20241021	115000	1286015420	9810	9760	9810	9760	1063
499	20241021	114900	1275614660	9770	9780	9780	9750	312
500	20241021	114800	1272572360	9780	9790	9790	9750	438
501	20241021	114700	1268290640	9780	9790	9790	9780	32
502	20241021	114600	1267977370	9780	9780	9780	9780	291
503	20241021	114500	1265131390	9800	9800	9800	9800	100
504	20241021	114400	1264151390	9780	9810	9810	9780	403
505	20241021	114300	1260207050	9810	9790	9810	9790	26
506	20241021	114200	1259952490	9780	9800	9800	9770	926
507	20241021	114100	1250884920	9810	9830	9830	9810	1485
508	20241021	114000	1236300330	9840	9840	9840	9840	630
509	20241021	113900	1230101130	9840	9840	9840	9840	7
510	20241021	113800	1230032250	9840	9850	9850	9840	148
511	20241021	113700	1228574500	9850	9850	9850	9850	0
512	20241021	113600	1228574500	9850	9850	9850	9850	0
513	20241021	113500	1228574500	9850	9840	9850	9840	217
514	20241021	113400	1226437920	9840	9840	9840	9840	63
515	20241021	113300	1225818000	9840	9840	9840	9840	0
516	20241021	113200	1225818000	9840	9840	9840	9840	69
517	20241021	113100	1225139040	9840	9850	9850	9840	22
518	20241021	113000	1224922360	9850	9850	9850	9850	58
519	20241021	112900	1224351060	9850	9850	9850	9850	50
520	20241021	112800	1223858560	9850	9860	9860	9850	262
521	20241021	112700	1221275340	9860	9860	9860	9860	0
522	20241021	112600	1221275340	9860	9860	9860	9860	50
523	20241021	112500	1220782340	9860	9870	9870	9860	17
524	20241021	112400	1220614670	9870	9860	9870	9860	103
525	20241021	112300	1219598260	9870	9870	9870	9870	11
526	20241021	112200	1219489690	9870	9870	9870	9870	30
527	20241021	112100	1219193590	9870	9870	9870	9870	562
528	20241021	112000	1213646650	9880	9890	9890	9880	853
529	20241021	111900	1205213000	9890	9840	9890	9840	4303
530	20241021	111800	1162733260	9860	9840	9860	9840	488
531	20241021	111700	1157927090	9840	9840	9850	9840	224
532	20241021	111600	1155722240	9840	9840	9840	9840	98
533	20241021	111500	1154757920	9850	9840	9850	9840	203
534	20241021	111400	1152760390	9840	9840	9840	9840	164
535	20241021	111300	1151146630	9840	9840	9850	9840	313
536	20241021	111200	1148064710	9840	9840	9840	9840	20
537	20241021	111100	1147867910	9840	9840	9840	9830	659
538	20241021	111000	1141383570	9830	9840	9840	9830	444
539	20241021	110900	1137014710	9840	9840	9840	9840	8
540	20241021	110800	1136935990	9850	9850	9850	9850	35
541	20241021	110700	1136591240	9840	9850	9850	9840	161
542	20241021	110600	1135006900	9870	9870	9870	9850	311
543	20241021	110500	1131939660	9860	9860	9860	9860	100
544	20241021	110400	1130953660	9860	9860	9860	9850	638
545	20241021	110300	1124664020	9850	9850	9860	9850	505
546	20241021	110200	1119689750	9850	9840	9850	9840	284
547	20241021	110100	1116895140	9840	9840	9840	9840	101
548	20241021	110000	1115901300	9840	9840	9840	9840	15
549	20241021	105900	1115753700	9850	9830	9850	9830	250
550	20241021	105800	1113294200	9830	9830	9830	9830	217
551	20241021	105700	1111161090	9830	9860	9860	9830	125
552	20241021	105600	1109932300	9830	9840	9840	9830	168
553	20241021	105500	1108280150	9820	9860	9860	9820	18
554	20241021	105400	1108103350	9870	9870	9870	9820	180
555	20241021	105300	1106331680	9870	9830	9870	9830	6568
556	20241021	105200	1041668230	9830	9790	9830	9790	680
557	20241021	105100	1034985950	9820	9820	9820	9800	480
558	20241021	105000	1030276270	9810	9820	9820	9800	1041
559	20241021	104900	1020071010	9820	9820	9820	9820	202
560	20241021	104800	1018087370	9820	9820	9820	9820	3
561	20241021	104700	1018057910	9810	9810	9810	9810	0
562	20241021	104600	1018057910	9810	9820	9840	9810	1241
563	20241021	104500	1005856670	9810	9810	9810	9810	93
564	20241021	104400	1004944340	9810	9800	9810	9800	1005
565	20241021	104300	995090290	9800	9810	9810	9800	131
566	20241021	104200	993806420	9810	9820	9820	9810	639
567	20241021	104100	987537470	9820	9820	9820	9820	120
568	20241021	104000	986359070	9820	9800	9820	9800	1011
569	20241021	103900	976431270	9830	9800	9830	9800	640
570	20241021	103800	970148580	9810	9790	9810	9790	740
571	20241021	103700	962893030	9800	9810	9810	9800	70
572	20241021	103600	962206880	9820	9820	9820	9800	679
573	20241021	103500	955548080	9820	9800	9820	9800	20
574	20241021	103400	955351760	9800	9820	9820	9800	190
575	20241021	103300	953486690	9820	9840	9840	9820	911
576	20241021	103200	944523470	9840	9830	9840	9810	766
577	20241021	103100	936986230	9830	9770	9840	9770	6041
578	20241021	103000	877749510	9730	9780	9780	9730	1535
579	20241021	102900	862792250	9780	9750	9790	9750	816
580	20241021	102800	854807360	9770	9770	9770	9750	350
581	20241021	102700	851391860	9770	9790	9790	9770	746
582	20241021	102600	844098520	9790	9790	9790	9790	219
583	20241021	102500	841954510	9790	9790	9790	9770	211
584	20241021	102400	839889490	9770	9770	9770	9770	200
585	20241021	102300	837935490	9810	9810	9810	9810	0
586	20241021	102200	837935490	9810	9820	9820	9740	1412
587	20241021	102100	824081090	9820	9820	9820	9810	1015
588	20241021	102000	814113810	9820	9780	9820	9780	1274
589	20241021	101900	801618130	9760	9760	9760	9730	82
590	20241021	101800	800819740	9790	9760	9790	9730	2141
591	20241021	101700	779960300	9760	9760	9760	9750	404
592	20241021	101600	776017290	9770	9810	9810	9760	897
593	20241021	101500	767253700	9800	9800	9800	9780	709
594	20241021	101400	760308660	9800	9780	9800	9780	363
595	20241021	101300	756751480	9780	9820	9820	9780	751
596	20241021	101200	749386380	9820	9830	9830	9820	176
597	20241021	101100	747657060	9840	9810	9840	9810	1428
598	20241021	101000	733628820	9810	9770	9820	9760	4935
599	20241021	100900	685335230	9770	9760	9770	9750	288
600	20241021	100800	682525320	9760	9740	9770	9740	5177
601	20241021	100700	632028600	9730	9740	9740	9730	6
602	20241021	100600	631970210	9710	9740	9740	9710	442
603	20241021	100500	627666270	9740	9690	9740	9690	756
604	20241021	100400	620314910	9690	9710	9710	9690	1160
605	20241021	100300	609060930	9720	9730	9740	9720	350
606	20241021	100200	605656120	9730	9740	9740	9720	28
607	20241021	100100	605383660	9730	9740	9750	9730	456
608	20241021	100000	600942550	9740	9740	9740	9730	1377
609	20241021	095900	587534560	9740	9730	9740	9730	1412
610	20241021	095800	573782380	9740	9700	9740	9700	2017
611	20241021	095700	554170430	9690	9700	9700	9690	213
612	20241021	095600	552105330	9700	9680	9700	9680	108
613	20241021	095500	551059440	9680	9700	9700	9680	8
614	20241021	095400	550981860	9700	9700	9700	9700	1149
615	20241021	095300	539836560	9700	9690	9700	9690	508
616	20241021	095200	534910060	9690	9660	9690	9660	2675
617	20241021	095100	509006700	9660	9650	9670	9650	1011
618	20241021	095000	499246150	9650	9650	9650	9640	382
619	20241021	094900	495560090	9640	9630	9640	9630	834
620	20241021	094800	487520640	9630	9580	9630	9580	1158
621	20241021	094700	476401680	9620	9610	9620	9610	306
622	20241021	094600	473458050	9610	9580	9620	9580	731
623	20241021	094500	466447820	9590	9570	9590	9570	385
624	20241021	094400	462760120	9560	9570	9570	9560	615
625	20241021	094300	456874980	9560	9580	9580	9560	1365
626	20241021	094200	443805650	9580	9620	9620	9580	3020
627	20241021	094100	414812850	9630	9650	9650	9630	1074
628	20241021	094000	404451610	9640	9630	9640	9630	200
629	20241021	093900	402525110	9630	9630	9630	9630	0
630	20241021	093800	402525110	9630	9630	9630	9630	1
631	20241021	093700	402515480	9640	9620	9640	9620	338
632	20241021	093600	399260450	9630	9630	9630	9610	566
633	20241021	093500	393815800	9630	9640	9640	9630	887
634	20241021	093400	385269390	9630	9630	9640	9630	292
635	20241021	093300	382457420	9630	9640	9640	9630	286
636	20241021	093200	379702140	9670	9670	9680	9670	1005
637	20241021	093100	369974020	9670	9680	9680	9640	737
638	20241021	093000	362862000	9670	9670	9670	9670	77
639	20241021	092900	362117410	9650	9680	9680	9630	1326
640	20241021	092800	349316110	9650	9650	9650	9650	235
641	20241021	092700	347048360	9650	9650	9670	9650	870
642	20241021	092600	338652260	9660	9690	9700	9660	908
643	20241021	092500	329872530	9690	9680	9700	9680	4768
644	20241021	092400	283650990	9680	9680	9680	9660	1384
645	20241021	092300	270259940	9680	9660	9680	9660	1250
646	20241021	092200	258178230	9660	9630	9660	9630	547
647	20241021	092100	252901060	9620	9600	9620	9600	113
648	20241021	092000	251815260	9600	9670	9670	9600	1407
649	20241021	091900	238264560	9670	9620	9670	9620	3946
650	20241021	091800	200219760	9590	9590	9620	9590	1118
651	20241021	091700	189485940	9590	9590	9590	9590	60
652	20241021	091600	188910540	9590	9560	9590	9550	1252
653	20241021	091500	176939880	9590	9580	9620	9560	945
654	20241021	091400	167893630	9630	9630	9630	9620	80
655	20241021	091300	167123440	9630	9630	9630	9610	1799
656	20241021	091200	149817980	9630	9580	9640	9580	1641
657	20241021	091100	134045510	9570	9520	9580	9520	699
658	20241021	091000	127360790	9510	9570	9580	9510	964
659	20241021	090900	118163750	9540	9540	9540	9540	315
660	20241021	090800	115158650	9590	9590	9590	9540	433
661	20241021	090700	111008380	9580	9530	9580	9510	753
662	20241021	090600	103827260	9540	9610	9610	9540	1346
663	20241021	090500	90962250	9610	9620	9620	9610	140
664	20241021	090400	89616240	9610	9590	9610	9590	605
665	20241021	090300	83808200	9540	9540	9600	9540	800
666	20241021	090200	76160410	9550	9590	9630	9540	753
667	20241021	090100	68972870	9550	9570	9580	9550	2012
668	20241021	090000	49734270	9550	9580	9650	9540	5189