KissMeData/099430/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	201100	2587421400	5690	5690	5690	5690	6293
3	20241022	201000	2587421400	5690	5690	5690	5690	0
4	20241022	200900	2587421400	5690	5690	5690	5690	0
5	20241022	200800	2587421400	5690	5690	5690	5690	0
6	20241022	200700	2587421400	5690	5690	5690	5690	0
7	20241022	200600	2587421400	5690	5690	5690	5690	0
8	20241022	200500	2587421400	5690	5690	5690	5690	0
9	20241022	200400	2587421400	5690	5690	5690	5690	0
10	20241022	200300	2587421400	5690	5690	5690	5690	0
11	20241022	200200	2587421400	5690	5690	5690	5690	0
12	20241022	200100	2587421400	5690	5690	5690	5690	0
13	20241022	200000	2587421400	5690	5690	5690	5690	0
14	20241022	195900	2587421400	5690	5690	5690	5690	0
15	20241022	195800	2587421400	5690	5690	5690	5690	0
16	20241022	195700	2587421400	5690	5690	5690	5690	0
17	20241022	195600	2587421400	5690	5690	5690	5690	0
18	20241022	195500	2587421400	5690	5690	5690	5690	0
19	20241022	195400	2587421400	5690	5690	5690	5690	0
20	20241022	195300	2587421400	5690	5690	5690	5690	0
21	20241022	195200	2587421400	5690	5690	5690	5690	0
22	20241022	195100	2587421400	5690	5690	5690	5690	0
23	20241022	195000	2587421400	5690	5690	5690	5690	0
24	20241022	194900	2587421400	5690	5690	5690	5690	0
25	20241022	194800	2587421400	5690	5690	5690	5690	0
26	20241022	194700	2587421400	5690	5690	5690	5690	0
27	20241022	194600	2587421400	5690	5690	5690	5690	0
28	20241022	194500	2587421400	5690	5690	5690	5690	0
29	20241022	194400	2587421400	5690	5690	5690	5690	0
30	20241022	194300	2587421400	5690	5690	5690	5690	0
31	20241022	194200	2587421400	5690	5690	5690	5690	0
32	20241022	194100	2587421400	5690	5690	5690	5690	6293
33	20241022	194000	2587421400	5690	5690	5690	5690	0
34	20241022	193900	2587421400	5690	5690	5690	5690	0
35	20241022	193800	2587421400	5690	5690	5690	5690	0
36	20241022	193700	2587421400	5690	5690	5690	5690	0
37	20241022	193600	2587421400	5690	5690	5690	5690	0
38	20241022	193500	2587421400	5690	5690	5690	5690	0
39	20241022	193400	2587421400	5690	5690	5690	5690	0
40	20241022	193300	2587421400	5690	5690	5690	5690	0
41	20241022	193200	2587421400	5690	5690	5690	5690	0
42	20241022	193100	2587421400	5690	5690	5690	5690	0
43	20241022	193000	2587421400	5690	5690	5690	5690	0
44	20241022	192900	2587421400	5690	5690	5690	5690	0
45	20241022	192800	2587421400	5690	5690	5690	5690	0
46	20241022	192700	2587421400	5690	5690	5690	5690	0
47	20241022	192600	2587421400	5690	5690	5690	5690	0
48	20241022	192500	2587421400	5690	5690	5690	5690	0
49	20241022	192400	2587421400	5690	5690	5690	5690	0
50	20241022	192300	2587421400	5690	5690	5690	5690	0
51	20241022	192200	2587421400	5690	5690	5690	5690	0
52	20241022	192100	2587421400	5690	5690	5690	5690	0
53	20241022	192000	2587421400	5690	5690	5690	5690	0
54	20241022	191900	2587421400	5690	5690	5690	5690	0
55	20241022	191800	2587421400	5690	5690	5690	5690	0
56	20241022	191700	2587421400	5690	5690	5690	5690	0
57	20241022	191600	2587421400	5690	5690	5690	5690	0
58	20241022	191500	2587421400	5690	5690	5690	5690	0
59	20241022	191400	2587421400	5690	5690	5690	5690	0
60	20241022	191300	2587421400	5690	5690	5690	5690	0
61	20241022	191200	2587421400	5690	5690	5690	5690	0
62	20241022	191100	2587421400	5690	5690	5690	5690	6293
63	20241022	191000	2587421400	5690	5690	5690	5690	0
64	20241022	190900	2587421400	5690	5690	5690	5690	0
65	20241022	190800	2587421400	5690	5690	5690	5690	0
66	20241022	190700	2587421400	5690	5690	5690	5690	0
67	20241022	190600	2587421400	5690	5690	5690	5690	0
68	20241022	190500	2587421400	5690	5690	5690	5690	0
69	20241022	190400	2587421400	5690	5690	5690	5690	0
70	20241022	190300	2587421400	5690	5690	5690	5690	0
71	20241022	190200	2587421400	5690	5690	5690	5690	0
72	20241022	190100	2587421400	5690	5690	5690	5690	0
73	20241022	190000	2587421400	5690	5690	5690	5690	0
74	20241022	185900	2587421400	5690	5690	5690	5690	0
75	20241022	185800	2587421400	5690	5690	5690	5690	0
76	20241022	185700	2587421400	5690	5690	5690	5690	0
77	20241022	185600	2587421400	5690	5690	5690	5690	0
78	20241022	185500	2587421400	5690	5690	5690	5690	0
79	20241022	185400	2587421400	5690	5690	5690	5690	0
80	20241022	185300	2587421400	5690	5690	5690	5690	0
81	20241022	185200	2587421400	5690	5690	5690	5690	0
82	20241022	185100	2587421400	5690	5690	5690	5690	0
83	20241022	185000	2587421400	5690	5690	5690	5690	0
84	20241022	184900	2587421400	5690	5690	5690	5690	0
85	20241022	184800	2587421400	5690	5690	5690	5690	0
86	20241022	184700	2587421400	5690	5690	5690	5690	0
87	20241022	184600	2587421400	5690	5690	5690	5690	0
88	20241022	184500	2587421400	5690	5690	5690	5690	0
89	20241022	184400	2587421400	5690	5690	5690	5690	0
90	20241022	184300	2587421400	5690	5690	5690	5690	0
91	20241022	184200	2587421400	5690	5690	5690	5690	0
92	20241022	184100	2587421400	5690	5690	5690	5690	6293
93	20241022	184000	2587421400	5690	5690	5690	5690	0
94	20241022	183900	2587421400	5690	5690	5690	5690	0
95	20241022	183800	2587421400	5690	5690	5690	5690	0
96	20241022	183700	2587421400	5690	5690	5690	5690	0
97	20241022	183600	2587421400	5690	5690	5690	5690	0
98	20241022	183500	2587421400	5690	5690	5690	5690	0
99	20241022	183400	2587421400	5690	5690	5690	5690	0
100	20241022	183300	2587421400	5690	5690	5690	5690	0
101	20241022	183200	2587421400	5690	5690	5690	5690	0
102	20241022	183100	2587421400	5690	5690	5690	5690	0
103	20241022	183000	2587421400	5690	5690	5690	5690	0
104	20241022	182900	2587421400	5690	5690	5690	5690	0
105	20241022	182800	2587421400	5690	5690	5690	5690	0
106	20241022	182700	2587421400	5690	5690	5690	5690	0
107	20241022	182600	2587421400	5690	5690	5690	5690	0
108	20241022	182500	2587421400	5690	5690	5690	5690	0
109	20241022	182400	2587421400	5690	5690	5690	5690	0
110	20241022	182300	2587421400	5690	5690	5690	5690	0
111	20241022	182200	2587421400	5690	5690	5690	5690	0
112	20241022	182100	2587421400	5690	5690	5690	5690	0
113	20241022	182000	2587421400	5690	5690	5690	5690	0
114	20241022	181900	2587421400	5690	5690	5690	5690	0
115	20241022	181800	2587421400	5690	5690	5690	5690	0
116	20241022	181700	2587421400	5690	5690	5690	5690	0
117	20241022	181600	2587421400	5690	5690	5690	5690	0
118	20241022	181500	2587421400	5690	5690	5690	5690	0
119	20241022	181400	2587421400	5690	5690	5690	5690	0
120	20241022	181300	2587421400	5690	5690	5690	5690	0
121	20241022	181200	2587421400	5690	5690	5690	5690	0
122	20241022	181100	2587421400	5690	5690	5690	5690	6293
123	20241022	181000	2587421400	5690	5690	5690	5690	0
124	20241022	180900	2587421400	5690	5690	5690	5690	0
125	20241022	180800	2587421400	5690	5690	5690	5690	0
126	20241022	180700	2587421400	5690	5690	5690	5690	0
127	20241022	180600	2587421400	5690	5690	5690	5690	0
128	20241022	180500	2587421400	5690	5690	5690	5690	0
129	20241022	180400	2587421400	5690	5690	5690	5690	0
130	20241022	180300	2587421400	5690	5690	5690	5690	0
131	20241022	180200	2587421400	5690	5690	5690	5690	0
132	20241022	180100	2587421400	5690	5690	5690	5690	0
133	20241022	180000	2587421400	5690	5690	5690	5690	0
134	20241022	175900	2587421400	5690	5690	5690	5690	0
135	20241022	175800	2587421400	5690	5690	5690	5690	0
136	20241022	175700	2587421400	5690	5690	5690	5690	0
137	20241022	175600	2587421400	5690	5690	5690	5690	0
138	20241022	175500	2587421400	5690	5690	5690	5690	0
139	20241022	175400	2587421400	5690	5690	5690	5690	0
140	20241022	175300	2587421400	5690	5690	5690	5690	0
141	20241022	175200	2587421400	5690	5690	5690	5690	0
142	20241022	175100	2587421400	5690	5690	5690	5690	0
143	20241022	175000	2587421400	5690	5690	5690	5690	0
144	20241022	174900	2587421400	5690	5690	5690	5690	0
145	20241022	174800	2587421400	5690	5690	5690	5690	0
146	20241022	174700	2587421400	5690	5690	5690	5690	0
147	20241022	174600	2587421400	5690	5690	5690	5690	0
148	20241022	174500	2587421400	5690	5690	5690	5690	0
149	20241022	174400	2587421400	5690	5690	5690	5690	0
150	20241022	174300	2587421400	5690	5690	5690	5690	0
151	20241022	174200	2587421400	5690	5690	5690	5690	0
152	20241022	174100	2587421400	5690	5690	5690	5690	6293
153	20241022	174000	2587421400	5690	5690	5690	5690	0
154	20241022	173900	2587421400	5690	5690	5690	5690	0
155	20241022	173800	2587421400	5690	5690	5690	5690	0
156	20241022	173700	2587421400	5690	5690	5690	5690	0
157	20241022	173600	2587421400	5690	5690	5690	5690	0
158	20241022	173500	2587421400	5690	5690	5690	5690	0
159	20241022	173400	2587421400	5690	5690	5690	5690	0
160	20241022	173300	2587421400	5690	5690	5690	5690	0
161	20241022	173200	2587421400	5690	5690	5690	5690	0
162	20241022	173100	2587421400	5690	5690	5690	5690	0
163	20241022	173000	2587421400	5690	5690	5690	5690	0
164	20241022	172900	2587421400	5690	5690	5690	5690	0
165	20241022	172800	2587421400	5690	5690	5690	5690	0
166	20241022	172700	2587421400	5690	5690	5690	5690	0
167	20241022	172600	2587421400	5690	5690	5690	5690	0
168	20241022	172500	2587421400	5690	5690	5690	5690	0
169	20241022	172400	2587421400	5690	5690	5690	5690	0
170	20241022	172300	2587421400	5690	5690	5690	5690	0
171	20241022	172200	2587421400	5690	5690	5690	5690	0
172	20241022	172100	2587421400	5690	5690	5690	5690	0
173	20241022	172000	2587421400	5690	5690	5690	5690	0
174	20241022	171900	2587421400	5690	5690	5690	5690	0
175	20241022	171800	2587421400	5690	5690	5690	5690	0
176	20241022	171700	2587421400	5690	5690	5690	5690	0
177	20241022	171600	2587421400	5690	5690	5690	5690	0
178	20241022	171500	2587421400	5690	5690	5690	5690	0
179	20241022	171400	2587421400	5690	5690	5690	5690	0
180	20241022	171300	2587421400	5690	5690	5690	5690	0
181	20241022	171200	2587421400	5690	5690	5690	5690	0
182	20241022	171100	2587421400	5690	5690	5690	5690	6293
183	20241022	171000	2587421400	5690	5690	5690	5690	0
184	20241022	170900	2587421400	5690	5690	5690	5690	0
185	20241022	170800	2587421400	5690	5690	5690	5690	0
186	20241022	170700	2587421400	5690	5690	5690	5690	0
187	20241022	170600	2587421400	5690	5690	5690	5690	0
188	20241022	170500	2587421400	5690	5690	5690	5690	0
189	20241022	170400	2587421400	5690	5690	5690	5690	0
190	20241022	170300	2587421400	5690	5690	5690	5690	0
191	20241022	170200	2587421400	5690	5690	5690	5690	0
192	20241022	170100	2587421400	5690	5690	5690	5690	0
193	20241022	170000	2587421400	5690	5690	5690	5690	0
194	20241022	165900	2587421400	5690	5690	5690	5690	0
195	20241022	165800	2587421400	5690	5690	5690	5690	0
196	20241022	165700	2587421400	5690	5690	5690	5690	0
197	20241022	165600	2587421400	5690	5690	5690	5690	0
198	20241022	165500	2587421400	5690	5690	5690	5690	0
199	20241022	165400	2587421400	5690	5690	5690	5690	0
200	20241022	165300	2587421400	5690	5690	5690	5690	0
201	20241022	165200	2587421400	5690	5690	5690	5690	0
202	20241022	165100	2587421400	5690	5690	5690	5690	0
203	20241022	165000	2587421400	5690	5690	5690	5690	0
204	20241022	164900	2587421400	5690	5690	5690	5690	0
205	20241022	164800	2587421400	5690	5690	5690	5690	0
206	20241022	164700	2587421400	5690	5690	5690	5690	0
207	20241022	164600	2587421400	5690	5690	5690	5690	0
208	20241022	164500	2587421400	5690	5690	5690	5690	0
209	20241022	164400	2587421400	5690	5690	5690	5690	0
210	20241022	164300	2587421400	5690	5690	5690	5690	0
211	20241022	164200	2587421400	5690	5690	5690	5690	0
212	20241022	164100	2587421400	5690	5690	5690	5690	6293
213	20241022	164000	2587421400	5690	5690	5690	5690	0
214	20241022	163900	2587421400	5690	5690	5690	5690	0
215	20241022	163800	2587421400	5690	5690	5690	5690	0
216	20241022	163700	2587421400	5690	5690	5690	5690	0
217	20241022	163600	2587421400	5690	5690	5690	5690	0
218	20241022	163500	2587421400	5690	5690	5690	5690	0
219	20241022	163400	2587421400	5690	5690	5690	5690	0
220	20241022	163300	2587421400	5690	5690	5690	5690	0
221	20241022	163200	2587421400	5690	5690	5690	5690	0
222	20241022	163100	2587421400	5690	5690	5690	5690	0
223	20241022	163000	2587421400	5690	5690	5690	5690	0
224	20241022	162900	2587421400	5690	5690	5690	5690	0
225	20241022	162800	2587421400	5690	5690	5690	5690	0
226	20241022	162700	2587421400	5690	5690	5690	5690	0
227	20241022	162600	2587421400	5690	5690	5690	5690	0
228	20241022	162500	2587421400	5690	5690	5690	5690	0
229	20241022	162400	2587421400	5690	5690	5690	5690	0
230	20241022	162300	2587421400	5690	5690	5690	5690	0
231	20241022	162200	2587421400	5690	5690	5690	5690	0
232	20241022	162100	2587421400	5690	5690	5690	5690	0
233	20241022	162000	2587421400	5690	5690	5690	5690	0
234	20241022	161900	2587421400	5690	5690	5690	5690	0
235	20241022	161800	2587421400	5690	5690	5690	5690	0
236	20241022	161700	2587421400	5690	5690	5690	5690	0
237	20241022	161600	2587421400	5690	5690	5690	5690	0
238	20241022	161500	2587421400	5690	5690	5690	5690	0
239	20241022	161400	2587421400	5690	5690	5690	5690	0
240	20241022	161300	2587421400	5690	5690	5690	5690	0
241	20241022	161200	2587421400	5690	5690	5690	5690	0
242	20241022	161100	2587421400	5690	5690	5690	5690	6293
243	20241022	161000	2587421400	5690	5690	5690	5690	0
244	20241022	160900	2587421400	5690	5690	5690	5690	0
245	20241022	160800	2587421400	5690	5690	5690	5690	0
246	20241022	160700	2587421400	5690	5690	5690	5690	0
247	20241022	160600	2587421400	5690	5690	5690	5690	0
248	20241022	160500	2587421400	5690	5690	5690	5690	0
249	20241022	160400	2587421400	5690	5690	5690	5690	0
250	20241022	160300	2587421400	5690	5690	5690	5690	0
251	20241022	160200	2587421400	5690	5690	5690	5690	0
252	20241022	160100	2587421400	5690	5690	5690	5690	0
253	20241022	160000	2587421400	5690	5690	5690	5690	0
254	20241022	155900	2587421400	5690	5690	5690	5690	0
255	20241022	155800	2587421400	5690	5690	5690	5690	0
256	20241022	155700	2587421400	5690	5690	5690	5690	0
257	20241022	155600	2587421400	5690	5690	5690	5690	0
258	20241022	155500	2587421400	5690	5690	5690	5690	0
259	20241022	155400	2587421400	5690	5690	5690	5690	0
260	20241022	155300	2587421400	5690	5690	5690	5690	0
261	20241022	155200	2587421400	5690	5690	5690	5690	0
262	20241022	155100	2587421400	5690	5690	5690	5690	0
263	20241022	155000	2587421400	5690	5690	5690	5690	0
264	20241022	154900	2587421400	5690	5690	5690	5690	0
265	20241022	154800	2587421400	5690	5690	5690	5690	0
266	20241022	154700	2587421400	5690	5690	5690	5690	0
267	20241022	154600	2587421400	5690	5690	5690	5690	0
268	20241022	154500	2587421400	5690	5690	5690	5690	0
269	20241022	154400	2587421400	5690	5690	5690	5690	0
270	20241022	154300	2587421400	5690	5690	5690	5690	0
271	20241022	154200	2587421400	5690	5690	5690	5690	0
272	20241022	154100	2587421400	5690	5690	5690	5690	6293
273	20241022	154000	2587421400	5690	5690	5690	5690	0
274	20241022	153900	2587421400	5690	5690	5690	5690	0
275	20241022	153800	2587421400	5690	5690	5690	5690	0
276	20241022	153700	2587421400	5690	5690	5690	5690	0
277	20241022	153600	2587421400	5690	5690	5690	5690	0
278	20241022	153500	2587421400	5690	5690	5690	5690	0
279	20241022	153400	2587421400	5690	5690	5690	5690	0
280	20241022	153300	2587421400	5690	5690	5690	5690	0
281	20241022	153200	2587421400	5690	5690	5690	5690	0
282	20241022	153100	2587421400	5690	5690	5690	5690	0
283	20241022	153000	2587421400	5690	5690	5690	5690	6293
284	20241022	152900	2551614230	5710	5710	5710	5710	0
285	20241022	152800	2551614230	5710	5710	5710	5710	0
286	20241022	152700	2551614230	5710	5710	5710	5710	0
287	20241022	152600	2551614230	5710	5710	5710	5710	0
288	20241022	152500	2551614230	5710	5710	5710	5710	0
289	20241022	152400	2551614230	5710	5710	5710	5710	0
290	20241022	152300	2551614230	5710	5710	5710	5710	0
291	20241022	152200	2551614230	5710	5710	5710	5710	0
292	20241022	152100	2551614230	5710	5710	5710	5710	0
293	20241022	152000	2551614230	5710	5710	5710	5710	0
294	20241022	151900	2551614230	5710	5640	5710	5640	6833
295	20241022	151800	2512849650	5660	5640	5660	5630	5769
296	20241022	151700	2480330780	5650	5670	5670	5650	120
297	20241022	151600	2479652760	5650	5650	5670	5650	910
298	20241022	151500	2474511220	5670	5660	5670	5650	427
299	20241022	151400	2472092790	5670	5660	5670	5650	2072
300	20241022	151300	2460354790	5670	5660	5670	5660	47
301	20241022	151200	2460088760	5660	5660	5660	5660	15
302	20241022	151100	2460003860	5670	5660	5670	5660	2
303	20241022	151000	2459992530	5670	5650	5670	5650	369
304	20241022	150900	2457905660	5670	5660	5670	5650	1089
305	20241022	150800	2451752780	5660	5660	5660	5650	680
306	20241022	150700	2447905690	5670	5670	5670	5670	0
307	20241022	150600	2447905690	5670	5670	5670	5660	502
308	20241022	150500	2445064350	5670	5650	5670	5640	644
309	20241022	150400	2441428150	5650	5650	5650	5650	100
310	20241022	150300	2440863150	5670	5660	5670	5650	1702
311	20241022	150200	2431245250	5670	5660	5670	5660	2016
312	20241022	150100	2419828120	5660	5660	5660	5660	0
313	20241022	150000	2419828120	5660	5650	5660	5650	71
314	20241022	145900	2419426960	5660	5650	5660	5650	495
315	20241022	145800	2416630200	5640	5650	5650	5640	931
316	20241022	145700	2411373950	5650	5650	5650	5650	10
317	20241022	145600	2411317450	5650	5650	5650	5650	0
318	20241022	145500	2411317450	5650	5650	5650	5650	554
319	20241022	145400	2408187350	5650	5650	5650	5650	16
320	20241022	145300	2408096950	5660	5660	5660	5660	4
321	20241022	145200	2408074310	5660	5660	5660	5660	0
322	20241022	145100	2408074310	5660	5650	5660	5650	311
323	20241022	145000	2406314150	5660	5640	5660	5640	2101
324	20241022	144900	2394458490	5650	5650	5650	5650	484
325	20241022	144800	2391723890	5650	5660	5660	5650	3060
326	20241022	144700	2374433890	5670	5660	5670	5650	246
327	20241022	144600	2373042860	5660	5660	5660	5660	346
328	20241022	144500	2371084500	5660	5660	5660	5650	182
329	20241022	144400	2370054680	5660	5660	5660	5650	186
330	20241022	144300	2369002700	5680	5660	5680	5660	53
331	20241022	144200	2368702700	5660	5660	5660	5660	49
332	20241022	144100	2368425360	5660	5660	5660	5660	20
333	20241022	144000	2368312160	5660	5660	5660	5660	20
334	20241022	143900	2368198960	5650	5650	5660	5650	912
335	20241022	143800	2363046150	5650	5660	5660	5650	1680
336	20241022	143700	2353554010	5660	5660	5660	5660	1087
337	20241022	143600	2347401590	5680	5670	5680	5660	2870
338	20241022	143500	2331145080	5670	5680	5680	5670	800
339	20241022	143400	2326608080	5680	5670	5680	5670	300
340	20241022	143300	2324906080	5670	5670	5670	5670	0
341	20241022	143200	2324906080	5670	5680	5680	5670	162
342	20241022	143100	2323987530	5670	5680	5680	5670	11
343	20241022	143000	2323925150	5670	5670	5670	5670	100
344	20241022	142900	2323358150	5680	5680	5680	5680	0
345	20241022	142800	2323358150	5680	5680	5680	5680	0
346	20241022	142700	2323358150	5680	5680	5680	5680	0
347	20241022	142600	2323358150	5680	5680	5680	5680	0
348	20241022	142500	2323358150	5680	5670	5680	5670	214
349	20241022	142400	2322144760	5670	5670	5670	5670	9
350	20241022	142300	2322093730	5680	5680	5680	5680	0
351	20241022	142200	2322093730	5680	5670	5680	5670	67
352	20241022	142100	2321713820	5680	5680	5680	5680	0
353	20241022	142000	2321713820	5680	5660	5680	5660	78
354	20241022	141900	2321272320	5660	5670	5670	5660	300
355	20241022	141800	2319574070	5690	5690	5690	5690	0
356	20241022	141700	2319574070	5690	5690	5690	5690	0
357	20241022	141600	2319574070	5690	5660	5690	5660	16
358	20241022	141500	2319483480	5680	5680	5680	5680	300
359	20241022	141400	2317779480	5680	5680	5680	5680	1000
360	20241022	141300	2312099480	5680	5680	5680	5680	0
361	20241022	141200	2312099480	5680	5670	5680	5670	165
362	20241022	141100	2311163920	5670	5670	5670	5670	0
363	20241022	141000	2311163920	5670	5670	5670	5670	0
364	20241022	140900	2311163920	5670	5670	5670	5670	1
365	20241022	140800	2311158250	5660	5670	5670	5660	54
366	20241022	140700	2310852120	5670	5670	5670	5670	45
367	20241022	140600	2310596970	5660	5670	5670	5660	9
368	20241022	140500	2310546020	5660	5660	5660	5660	0
369	20241022	140400	2310546020	5660	5660	5660	5660	502
370	20241022	140300	2307704700	5660	5660	5660	5660	3
371	20241022	140200	2307687720	5660	5660	5660	5660	650
372	20241022	140100	2304008720	5670	5670	5670	5670	1
373	20241022	140000	2304003050	5670	5670	5670	5670	113
374	20241022	135900	2303362340	5670	5660	5670	5660	66
375	20241022	135800	2302988770	5660	5660	5660	5660	1811
376	20241022	135700	2292738510	5660	5670	5670	5660	106
377	20241022	135600	2292137730	5680	5670	5680	5670	101
378	20241022	135500	2291564060	5660	5660	5660	5660	0
379	20241022	135400	2291564060	5660	5660	5660	5660	2
380	20241022	135300	2291552740	5660	5660	5660	5650	1210
381	20241022	135200	2284704640	5680	5680	5680	5680	0
382	20241022	135100	2284704640	5680	5680	5680	5680	16
383	20241022	135000	2284613760	5680	5680	5680	5680	0
384	20241022	134900	2284613760	5680	5680	5680	5680	0
385	20241022	134800	2284613760	5680	5680	5680	5680	0
386	20241022	134700	2284613760	5680	5680	5680	5680	0
387	20241022	134600	2284613760	5680	5680	5680	5680	1
388	20241022	134500	2284608080	5680	5680	5680	5680	1
389	20241022	134400	2284602400	5660	5660	5660	5660	1246
390	20241022	134300	2277550040	5670	5680	5680	5670	12
391	20241022	134200	2277481900	5680	5680	5680	5680	0
392	20241022	134100	2277481900	5680	5660	5680	5650	384
393	20241022	134000	2275310080	5660	5660	5660	5660	91
394	20241022	133900	2274795020	5660	5670	5670	5660	1954
395	20241022	133800	2263726030	5680	5680	5680	5680	2
396	20241022	133700	2263714670	5690	5690	5690	5690	1
397	20241022	133600	2263708980	5670	5670	5690	5670	793
398	20241022	133500	2259212630	5660	5670	5670	5660	200
399	20241022	133400	2258079680	5690	5690	5690	5690	0
400	20241022	133300	2258079680	5690	5690	5690	5690	0
401	20241022	133200	2258079680	5690	5680	5690	5670	1231
402	20241022	133100	2251099790	5680	5680	5690	5680	756
403	20241022	133000	2246804710	5680	5680	5680	5680	100
404	20241022	132900	2246236710	5670	5670	5670	5670	45
405	20241022	132800	2245981560	5680	5680	5680	5680	2
406	20241022	132700	2245970200	5670	5670	5670	5670	914
407	20241022	132600	2240787820	5670	5670	5670	5670	1
408	20241022	132500	2240782150	5670	5670	5670	5670	2
409	20241022	132400	2240770810	5670	5660	5670	5660	1874
410	20241022	132300	2230146670	5660	5660	5660	5650	104
411	20241022	132200	2229559030	5660	5660	5660	5660	0
412	20241022	132100	2229559030	5660	5650	5660	5650	6
413	20241022	132000	2229525120	5640	5640	5640	5640	10
414	20241022	131900	2229468720	5660	5660	5660	5650	7
415	20241022	131800	2229429150	5640	5650	5650	5640	220
416	20241022	131700	2228186230	5630	5630	5630	5630	0
417	20241022	131600	2228186230	5630	5650	5660	5630	1105
418	20241022	131500	2221955970	5660	5660	5660	5660	0
419	20241022	131400	2221955970	5660	5660	5660	5660	0
420	20241022	131300	2221955970	5660	5650	5660	5650	1467
421	20241022	131200	2213652760	5660	5660	5660	5660	0
422	20241022	131100	2213652760	5660	5630	5660	5630	127
423	20241022	131000	2212937720	5630	5630	5630	5630	212
424	20241022	130900	2211744160	5630	5630	5630	5630	5
425	20241022	130800	2211716010	5630	5640	5640	5630	2169
426	20241022	130700	2199503320	5640	5640	5640	5640	237
427	20241022	130600	2198166640	5640	5640	5640	5640	1
428	20241022	130500	2198161000	5640	5640	5640	5640	262
429	20241022	130400	2196683320	5630	5630	5630	5630	0
430	20241022	130300	2196683320	5630	5630	5630	5630	1571
431	20241022	130200	2187838590	5640	5630	5640	5630	323
432	20241022	130100	2186017860	5640	5640	5640	5640	0
433	20241022	130000	2186017860	5640	5630	5640	5630	443
434	20241022	125900	2183522770	5640	5650	5650	5640	8972
435	20241022	125800	2132847510	5650	5650	5650	5650	470
436	20241022	125700	2130192010	5660	5660	5660	5660	1
437	20241022	125600	2130186350	5650	5660	5660	5650	1438
438	20241022	125500	2122047330	5660	5660	5660	5660	0
439	20241022	125400	2122047330	5660	5660	5660	5660	0
440	20241022	125300	2122047330	5660	5660	5660	5660	0
441	20241022	125200	2122047330	5660	5660	5660	5660	1400
442	20241022	125100	2114123330	5660	5670	5670	5660	2528
443	20241022	125000	2099813850	5670	5660	5670	5660	848
444	20241022	124900	2095005720	5670	5670	5670	5670	471
445	20241022	124800	2092335150	5660	5670	5670	5660	65
446	20241022	124700	2091967140	5690	5670	5690	5670	7
447	20241022	124600	2091927430	5690	5670	5690	5670	8
448	20241022	124500	2091882030	5670	5670	5690	5670	2371
449	20241022	124400	2078438060	5680	5680	5680	5680	0
450	20241022	124300	2078438060	5680	5680	5680	5680	2
451	20241022	124200	2078426700	5690	5690	5690	5690	131
452	20241022	124100	2077681310	5690	5690	5690	5690	0
453	20241022	124000	2077681310	5690	5660	5690	5660	301
454	20241022	123900	2075977590	5670	5670	5680	5660	174
455	20241022	123800	2074991740	5670	5670	5670	5670	0
456	20241022	123700	2074991740	5670	5670	5670	5670	2072
457	20241022	123600	2063243500	5680	5680	5680	5680	51
458	20241022	123500	2062953820	5680	5680	5680	5680	887
459	20241022	123400	2057915660	5680	5680	5680	5680	2303
460	20241022	123300	2044834620	5680	5680	5680	5680	1000
461	20241022	123200	2039154620	5700	5700	5700	5700	0
462	20241022	123100	2039154620	5700	5670	5700	5670	3
463	20241022	123000	2039137550	5710	5700	5710	5700	101
464	20241022	122900	2038561840	5700	5700	5700	5700	299
465	20241022	122800	2036857540	5700	5690	5700	5690	2488
466	20241022	122700	2022698120	5700	5700	5700	5700	1
467	20241022	122600	2022692420	5690	5690	5690	5690	20
468	20241022	122500	2022578620	5700	5700	5700	5700	2
469	20241022	122400	2022567220	5700	5700	5700	5700	12
470	20241022	122300	2022498820	5710	5710	5710	5710	20
471	20241022	122200	2022384620	5710	5710	5710	5710	10
472	20241022	122100	2022327520	5710	5710	5710	5710	301
473	20241022	122000	2020608810	5690	5690	5690	5690	0
474	20241022	121900	2020608810	5690	5690	5690	5690	23
475	20241022	121800	2020477940	5670	5690	5690	5670	456
476	20241022	121700	2017884230	5680	5690	5690	5680	1444
477	20241022	121600	2009674370	5700	5700	5700	5700	173
478	20241022	121500	2008688270	5710	5710	5710	5710	2476
479	20241022	121400	1994550310	5710	5710	5710	5710	0
480	20241022	121300	1994550310	5710	5700	5710	5700	1427
481	20241022	121200	1986402260	5690	5690	5690	5690	1
482	20241022	121100	1986396570	5690	5700	5700	5690	2
483	20241022	121000	1986385180	5710	5720	5720	5710	441
484	20241022	120900	1983863070	5710	5710	5710	5700	336
485	20241022	120800	1981944610	5710	5700	5710	5700	13
486	20241022	120700	1981870500	5700	5690	5710	5690	1686
487	20241022	120600	1972266810	5660	5670	5670	5660	301
488	20241022	120500	1970560150	5670	5670	5670	5670	852
489	20241022	120400	1965729310	5670	5670	5670	5670	0
490	20241022	120300	1965729310	5670	5670	5670	5670	0
491	20241022	120200	1965729310	5670	5670	5670	5670	290
492	20241022	120100	1964085010	5670	5670	5680	5670	569
493	20241022	120000	1960855480	5660	5660	5660	5660	306
494	20241022	115900	1959123520	5670	5670	5670	5670	10
495	20241022	115800	1959066820	5670	5670	5670	5670	18
496	20241022	115700	1958964760	5670	5650	5670	5650	498
497	20241022	115600	1956142080	5650	5650	5650	5650	2885
498	20241022	115500	1939841830	5650	5650	5650	5650	136
499	20241022	115400	1939073430	5620	5640	5650	5620	5664
500	20241022	115300	1907171140	5640	5640	5640	5640	53
501	20241022	115200	1906872220	5640	5640	5640	5640	51
502	20241022	115100	1906584580	5640	5640	5640	5640	801
503	20241022	115000	1902066940	5640	5640	5640	5640	4800
504	20241022	114900	1874994940	5640	5640	5640	5640	500
505	20241022	114800	1872174940	5640	5640	5640	5640	134
506	20241022	114700	1871419180	5650	5650	5650	5650	100
507	20241022	114600	1870854180	5640	5640	5640	5640	929
508	20241022	114500	1865614620	5650	5650	5650	5650	776
509	20241022	114400	1861230220	5650	5650	5650	5650	4894
510	20241022	114300	1833579120	5650	5670	5670	5650	2000
511	20241022	114200	1822276160	5670	5680	5680	5670	57
512	20241022	114100	1821952890	5680	5680	5680	5680	70
513	20241022	114000	1821555290	5680	5680	5680	5680	175
514	20241022	113900	1820561290	5680	5680	5680	5680	17
515	20241022	113800	1820464730	5680	5640	5680	5640	8612
516	20241022	113700	1771861340	5640	5640	5640	5640	561
517	20241022	113600	1768697300	5630	5630	5630	5630	0
518	20241022	113500	1768697300	5630	5630	5630	5630	221
519	20241022	113400	1767453070	5620	5620	5620	5620	0
520	20241022	113300	1767453070	5620	5620	5620	5620	916
521	20241022	113200	1762305150	5630	5640	5640	5630	241
522	20241022	113100	1760948310	5640	5640	5640	5630	181
523	20241022	113000	1759929240	5630	5630	5630	5630	0
524	20241022	112900	1759929240	5630	5640	5640	5630	238
525	20241022	112800	1758587080	5640	5640	5640	5640	0
526	20241022	112700	1758587080	5640	5640	5640	5640	0
527	20241022	112600	1758587080	5640	5630	5640	5630	594
528	20241022	112500	1755240640	5640	5640	5640	5640	7
529	20241022	112400	1755201160	5640	5640	5640	5640	10
530	20241022	112300	1755144760	5640	5640	5640	5640	223
531	20241022	112200	1753887040	5630	5630	5630	5630	396
532	20241022	112100	1751657560	5610	5610	5610	5610	1
533	20241022	112000	1751651950	5610	5610	5610	5610	7475
534	20241022	111900	1709717200	5590	5580	5590	5580	105
535	20241022	111800	1709130750	5580	5580	5590	5580	4158
536	20241022	111700	1685891170	5570	5570	5570	5570	577
537	20241022	111600	1682677280	5580	5580	5580	5570	1868
538	20241022	111500	1672268290	5580	5590	5590	5580	411
539	20241022	111400	1669972690	5580	5580	5580	5580	14
540	20241022	111300	1669894570	5580	5580	5580	5580	198
541	20241022	111200	1668789730	5570	5580	5580	5570	437
542	20241022	111100	1666352930	5580	5570	5580	5570	738
543	20241022	111000	1662242250	5570	5580	5580	5570	1252
544	20241022	110900	1655266940	5590	5590	5590	5590	413
545	20241022	110800	1652958270	5590	5590	5590	5580	1248
546	20241022	110700	1645982310	5570	5600	5600	5570	4425
547	20241022	110600	1621291150	5600	5590	5600	5590	691
548	20241022	110500	1617426550	5600	5600	5600	5600	48
549	20241022	110400	1617157750	5600	5590	5600	5590	1011
550	20241022	110300	1611505060	5590	5600	5600	5590	513
551	20241022	110200	1608634160	5600	5600	5600	5600	5
552	20241022	110100	1608606160	5600	5600	5600	5600	1125
553	20241022	110000	1602306160	5610	5610	5610	5600	960
554	20241022	105900	1596922400	5610	5610	5610	5610	501
555	20241022	105800	1594111790	5610	5610	5610	5610	400
556	20241022	105700	1591867790	5610	5610	5610	5610	222
557	20241022	105600	1590622370	5600	5600	5600	5600	1687
558	20241022	105500	1581175170	5600	5620	5620	5600	4184
559	20241022	105400	1557707400	5620	5620	5620	5620	223
560	20241022	105300	1556454140	5620	5610	5620	5610	166
561	20241022	105200	1555522870	5610	5610	5610	5610	20
562	20241022	105100	1555410670	5620	5620	5620	5620	485
563	20241022	105000	1552684970	5630	5630	5630	5630	0
564	20241022	104900	1552684970	5630	5630	5630	5630	0
565	20241022	104800	1552684970	5630	5620	5630	5620	2001
566	20241022	104700	1541439340	5620	5620	5620	5620	150
567	20241022	104600	1540596340	5630	5620	5630	5620	1592
568	20241022	104500	1531649290	5620	5610	5630	5610	166
569	20241022	104400	1530717830	5630	5630	5630	5630	1
570	20241022	104300	1530712200	5620	5620	5620	5620	20
571	20241022	104200	1530599800	5630	5630	5630	5630	11
572	20241022	104100	1530537870	5610	5600	5610	5600	537
573	20241022	104000	1527528170	5610	5610	5610	5610	0
574	20241022	103900	1527528170	5610	5610	5610	5610	781
575	20241022	103800	1523146760	5610	5610	5610	5610	405
576	20241022	103700	1520874710	5610	5610	5610	5610	0
577	20241022	103600	1520874710	5610	5630	5630	5610	130
578	20241022	103500	1520143410	5630	5620	5630	5620	243
579	20241022	103400	1518777500	5620	5620	5620	5620	0
580	20241022	103300	1518777500	5620	5620	5620	5620	193
581	20241022	103200	1517692840	5620	5610	5620	5610	1577
582	20241022	103100	1508845860	5600	5600	5600	5600	1
583	20241022	103000	1508840260	5600	5610	5610	5600	11
584	20241022	102900	1508778610	5610	5610	5610	5610	333
585	20241022	102800	1506910480	5600	5600	5600	5600	850
586	20241022	102700	1502150480	5620	5610	5620	5580	3001
587	20241022	102600	1485365780	5600	5600	5600	5600	451
588	20241022	102500	1482840180	5600	5610	5610	5600	260
589	20241022	102400	1481384050	5610	5620	5620	5610	281
590	20241022	102300	1479807580	5600	5600	5610	5600	789
591	20241022	102200	1475382100	5600	5590	5600	5590	11710
592	20241022	102100	1409822020	5580	5590	5590	5570	207
593	20241022	102000	1408667500	5590	5580	5590	5580	922
594	20241022	101900	1403521630	5570	5560	5580	5560	3771
595	20241022	101800	1382535490	5560	5560	5570	5560	1621
596	20241022	101700	1373512730	5560	5570	5570	5560	4984
597	20241022	101600	1345774990	5570	5610	5610	5570	31711
598	20241022	101500	1168286290	5600	5600	5620	5600	24144
599	20241022	101400	1033079850	5600	5610	5610	5600	4197
600	20241022	101300	1009538960	5600	5600	5620	5600	6171
601	20241022	101200	974980200	5610	5610	5610	5610	3431
602	20241022	101100	955732290	5630	5630	5630	5630	16
603	20241022	101000	955642210	5620	5620	5620	5620	1505
604	20241022	100900	947184110	5620	5620	5620	5620	109
605	20241022	100800	946571530	5640	5640	5640	5640	3
606	20241022	100700	946554610	5610	5610	5610	5610	0
607	20241022	100600	946554610	5610	5620	5630	5610	580
608	20241022	100500	943297110	5610	5600	5640	5600	1490
609	20241022	100400	934941050	5600	5610	5610	5600	2700
610	20241022	100300	919801850	5620	5640	5640	5610	1113
611	20241022	100200	913550730	5610	5610	5610	5610	8459
612	20241022	100100	866095740	5650	5610	5650	5610	1276
613	20241022	100000	858937340	5610	5630	5640	5610	2461
614	20241022	095900	845072290	5640	5610	5640	5610	166
615	20241022	095800	844139530	5640	5610	5640	5610	894
616	20241022	095700	839123530	5610	5610	5640	5600	2805
617	20241022	095600	823406340	5600	5610	5610	5600	1182
618	20241022	095500	816777290	5610	5610	5610	5610	32
619	20241022	095400	816597770	5610	5630	5630	5610	1356
620	20241022	095300	808984860	5610	5620	5620	5610	1703
621	20241022	095200	799430370	5620	5610	5620	5610	57
622	20241022	095100	799110550	5620	5630	5630	5620	778
623	20241022	095000	794735410	5600	5630	5630	5600	23016
624	20241022	094900	665673790	5630	5630	5630	5630	100
625	20241022	094800	665110790	5630	5630	5630	5630	1758
626	20241022	094700	655213250	5630	5640	5660	5630	3431
627	20241022	094600	635883970	5640	5640	5640	5620	8595
628	20241022	094500	587532870	5640	5650	5650	5640	136
629	20241022	094400	586765220	5650	5640	5660	5640	256
630	20241022	094300	585316630	5640	5650	5660	5640	519
631	20241022	094200	582388920	5650	5650	5650	5650	0
632	20241022	094100	582388920	5650	5630	5650	5630	306
633	20241022	094000	580661700	5650	5630	5650	5620	275
634	20241022	093900	579112760	5640	5640	5640	5640	47
635	20241022	093800	578847680	5640	5640	5640	5630	466
636	20241022	093700	576224020	5650	5650	5660	5650	639
637	20241022	093600	572611350	5650	5650	5650	5650	75
638	20241022	093500	572187600	5650	5660	5660	5650	215
639	20241022	093400	570971040	5660	5660	5660	5660	274
640	20241022	093300	569420200	5650	5650	5650	5650	271
641	20241022	093200	567889050	5650	5650	5650	5650	0
642	20241022	093100	567889050	5650	5650	5650	5640	516
643	20241022	093000	564978640	5640	5640	5640	5640	68
644	20241022	092900	564595120	5640	5650	5650	5640	1035
645	20241022	092800	558747390	5650	5650	5650	5650	523
646	20241022	092700	555792440	5640	5640	5640	5640	0
647	20241022	092600	555792440	5640	5650	5680	5610	6943
648	20241022	092500	516808430	5680	5660	5680	5650	2017
649	20241022	092400	505400390	5680	5710	5710	5670	971
650	20241022	092300	499887320	5710	5630	5720	5630	3629
651	20241022	092200	479305220	5620	5620	5620	5620	14
652	20241022	092100	479226540	5630	5590	5630	5580	2709
653	20241022	092000	464059310	5590	5610	5630	5590	4402
654	20241022	091900	439397740	5620	5640	5640	5620	419
655	20241022	091800	437034960	5640	5640	5640	5610	5523
656	20241022	091700	406024380	5650	5640	5680	5640	5617
657	20241022	091600	374280540	5660	5640	5660	5640	417
658	20241022	091500	371928580	5640	5640	5640	5630	11564
659	20241022	091400	306733150	5630	5710	5710	5630	7004
660	20241022	091300	267125660	5710	5690	5710	5690	1419
661	20241022	091200	259026490	5680	5660	5710	5660	5565
662	20241022	091100	227414080	5660	5690	5690	5660	9954
663	20241022	091000	171044420	5690	5660	5700	5660	1870
664	20241022	090900	160404200	5660	5660	5690	5660	1983
665	20241022	090800	149136800	5660	5660	5660	5660	5250
666	20241022	090700	119421800	5660	5660	5680	5650	3695
667	20241022	090600	98513900	5660	5700	5700	5630	7078
668	20241022	090500	58442550	5680	5720	5720	5680	4484
669	20241022	090400	32867790	5720	5730	5730	5710	916
670	20241022	090300	27621330	5700	5710	5740	5700	1024
671	20241022	090200	21767890	5720	5750	5760	5710	1334
672	20241022	090100	14112290	5750	5750	5760	5710	294
673	20241022	090000	12424990	5750	5720	5750	5710	2174