KissMeData/290650/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	210800	1514778900	19010	19010	19010	19010	973
3	20241023	210700	1514778900	19010	19010	19010	19010	0
4	20241023	210600	1514778900	19010	19010	19010	19010	0
5	20241023	210500	1514778900	19010	19010	19010	19010	0
6	20241023	210400	1514778900	19010	19010	19010	19010	0
7	20241023	210300	1514778900	19010	19010	19010	19010	0
8	20241023	210200	1514778900	19010	19010	19010	19010	0
9	20241023	210100	1514778900	19010	19010	19010	19010	0
10	20241023	210000	1514778900	19010	19010	19010	19010	0
11	20241023	205900	1514778900	19010	19010	19010	19010	0
12	20241023	205800	1514778900	19010	19010	19010	19010	0
13	20241023	205700	1514778900	19010	19010	19010	19010	0
14	20241023	205600	1514778900	19010	19010	19010	19010	0
15	20241023	205500	1514778900	19010	19010	19010	19010	0
16	20241023	205400	1514778900	19010	19010	19010	19010	0
17	20241023	205300	1514778900	19010	19010	19010	19010	0
18	20241023	205200	1514778900	19010	19010	19010	19010	0
19	20241023	205100	1514778900	19010	19010	19010	19010	0
20	20241023	205000	1514778900	19010	19010	19010	19010	0
21	20241023	204900	1514778900	19010	19010	19010	19010	0
22	20241023	204800	1514778900	19010	19010	19010	19010	0
23	20241023	204700	1514778900	19010	19010	19010	19010	0
24	20241023	204600	1514778900	19010	19010	19010	19010	0
25	20241023	204500	1514778900	19010	19010	19010	19010	0
26	20241023	204400	1514778900	19010	19010	19010	19010	0
27	20241023	204300	1514778900	19010	19010	19010	19010	0
28	20241023	204200	1514778900	19010	19010	19010	19010	0
29	20241023	204100	1514778900	19010	19010	19010	19010	0
30	20241023	204000	1514778900	19010	19010	19010	19010	0
31	20241023	203900	1514778900	19010	19010	19010	19010	0
32	20241023	203800	1514778900	19010	19010	19010	19010	973
33	20241023	203700	1514778900	19010	19010	19010	19010	0
34	20241023	203600	1514778900	19010	19010	19010	19010	0
35	20241023	203500	1514778900	19010	19010	19010	19010	0
36	20241023	203400	1514778900	19010	19010	19010	19010	0
37	20241023	203300	1514778900	19010	19010	19010	19010	0
38	20241023	203200	1514778900	19010	19010	19010	19010	0
39	20241023	203100	1514778900	19010	19010	19010	19010	0
40	20241023	203000	1514778900	19010	19010	19010	19010	0
41	20241023	202900	1514778900	19010	19010	19010	19010	0
42	20241023	202800	1514778900	19010	19010	19010	19010	0
43	20241023	202700	1514778900	19010	19010	19010	19010	0
44	20241023	202600	1514778900	19010	19010	19010	19010	0
45	20241023	202500	1514778900	19010	19010	19010	19010	0
46	20241023	202400	1514778900	19010	19010	19010	19010	0
47	20241023	202300	1514778900	19010	19010	19010	19010	0
48	20241023	202200	1514778900	19010	19010	19010	19010	0
49	20241023	202100	1514778900	19010	19010	19010	19010	0
50	20241023	202000	1514778900	19010	19010	19010	19010	0
51	20241023	201900	1514778900	19010	19010	19010	19010	0
52	20241023	201800	1514778900	19010	19010	19010	19010	0
53	20241023	201700	1514778900	19010	19010	19010	19010	0
54	20241023	201600	1514778900	19010	19010	19010	19010	0
55	20241023	201500	1514778900	19010	19010	19010	19010	0
56	20241023	201400	1514778900	19010	19010	19010	19010	0
57	20241023	201300	1514778900	19010	19010	19010	19010	0
58	20241023	201200	1514778900	19010	19010	19010	19010	0
59	20241023	201100	1514778900	19010	19010	19010	19010	0
60	20241023	201000	1514778900	19010	19010	19010	19010	0
61	20241023	200900	1514778900	19010	19010	19010	19010	0
62	20241023	200800	1514778900	19010	19010	19010	19010	973
63	20241023	200700	1514778900	19010	19010	19010	19010	0
64	20241023	200600	1514778900	19010	19010	19010	19010	0
65	20241023	200500	1514778900	19010	19010	19010	19010	0
66	20241023	200400	1514778900	19010	19010	19010	19010	0
67	20241023	200300	1514778900	19010	19010	19010	19010	0
68	20241023	200200	1514778900	19010	19010	19010	19010	0
69	20241023	200100	1514778900	19010	19010	19010	19010	0
70	20241023	200000	1514778900	19010	19010	19010	19010	0
71	20241023	195900	1514778900	19010	19010	19010	19010	0
72	20241023	195800	1514778900	19010	19010	19010	19010	0
73	20241023	195700	1514778900	19010	19010	19010	19010	0
74	20241023	195600	1514778900	19010	19010	19010	19010	0
75	20241023	195500	1514778900	19010	19010	19010	19010	0
76	20241023	195400	1514778900	19010	19010	19010	19010	0
77	20241023	195300	1514778900	19010	19010	19010	19010	0
78	20241023	195200	1514778900	19010	19010	19010	19010	0
79	20241023	195100	1514778900	19010	19010	19010	19010	0
80	20241023	195000	1514778900	19010	19010	19010	19010	0
81	20241023	194900	1514778900	19010	19010	19010	19010	0
82	20241023	194800	1514778900	19010	19010	19010	19010	0
83	20241023	194700	1514778900	19010	19010	19010	19010	0
84	20241023	194600	1514778900	19010	19010	19010	19010	0
85	20241023	194500	1514778900	19010	19010	19010	19010	0
86	20241023	194400	1514778900	19010	19010	19010	19010	0
87	20241023	194300	1514778900	19010	19010	19010	19010	0
88	20241023	194200	1514778900	19010	19010	19010	19010	0
89	20241023	194100	1514778900	19010	19010	19010	19010	0
90	20241023	194000	1514778900	19010	19010	19010	19010	0
91	20241023	193900	1514778900	19010	19010	19010	19010	0
92	20241023	193800	1514778900	19010	19010	19010	19010	973
93	20241023	193700	1514778900	19010	19010	19010	19010	0
94	20241023	193600	1514778900	19010	19010	19010	19010	0
95	20241023	193500	1514778900	19010	19010	19010	19010	0
96	20241023	193400	1514778900	19010	19010	19010	19010	0
97	20241023	193300	1514778900	19010	19010	19010	19010	0
98	20241023	193200	1514778900	19010	19010	19010	19010	0
99	20241023	193100	1514778900	19010	19010	19010	19010	0
100	20241023	193000	1514778900	19010	19010	19010	19010	0
101	20241023	192900	1514778900	19010	19010	19010	19010	0
102	20241023	192800	1514778900	19010	19010	19010	19010	0
103	20241023	192700	1514778900	19010	19010	19010	19010	0
104	20241023	192600	1514778900	19010	19010	19010	19010	0
105	20241023	192500	1514778900	19010	19010	19010	19010	0
106	20241023	192400	1514778900	19010	19010	19010	19010	0
107	20241023	192300	1514778900	19010	19010	19010	19010	0
108	20241023	192200	1514778900	19010	19010	19010	19010	0
109	20241023	192100	1514778900	19010	19010	19010	19010	0
110	20241023	192000	1514778900	19010	19010	19010	19010	0
111	20241023	191900	1514778900	19010	19010	19010	19010	0
112	20241023	191800	1514778900	19010	19010	19010	19010	0
113	20241023	191700	1514778900	19010	19010	19010	19010	0
114	20241023	191600	1514778900	19010	19010	19010	19010	0
115	20241023	191500	1514778900	19010	19010	19010	19010	0
116	20241023	191400	1514778900	19010	19010	19010	19010	0
117	20241023	191300	1514778900	19010	19010	19010	19010	0
118	20241023	191200	1514778900	19010	19010	19010	19010	0
119	20241023	191100	1514778900	19010	19010	19010	19010	0
120	20241023	191000	1514778900	19010	19010	19010	19010	0
121	20241023	190900	1514778900	19010	19010	19010	19010	0
122	20241023	190800	1514778900	19010	19010	19010	19010	973
123	20241023	190700	1514778900	19010	19010	19010	19010	0
124	20241023	190600	1514778900	19010	19010	19010	19010	0
125	20241023	190500	1514778900	19010	19010	19010	19010	0
126	20241023	190400	1514778900	19010	19010	19010	19010	0
127	20241023	190300	1514778900	19010	19010	19010	19010	0
128	20241023	190200	1514778900	19010	19010	19010	19010	0
129	20241023	190100	1514778900	19010	19010	19010	19010	0
130	20241023	190000	1514778900	19010	19010	19010	19010	0
131	20241023	185900	1514778900	19010	19010	19010	19010	0
132	20241023	185800	1514778900	19010	19010	19010	19010	0
133	20241023	185700	1514778900	19010	19010	19010	19010	0
134	20241023	185600	1514778900	19010	19010	19010	19010	0
135	20241023	185500	1514778900	19010	19010	19010	19010	0
136	20241023	185400	1514778900	19010	19010	19010	19010	0
137	20241023	185300	1514778900	19010	19010	19010	19010	0
138	20241023	185200	1514778900	19010	19010	19010	19010	0
139	20241023	185100	1514778900	19010	19010	19010	19010	0
140	20241023	185000	1514778900	19010	19010	19010	19010	0
141	20241023	184900	1514778900	19010	19010	19010	19010	0
142	20241023	184800	1514778900	19010	19010	19010	19010	0
143	20241023	184700	1514778900	19010	19010	19010	19010	0
144	20241023	184600	1514778900	19010	19010	19010	19010	0
145	20241023	184500	1514778900	19010	19010	19010	19010	0
146	20241023	184400	1514778900	19010	19010	19010	19010	0
147	20241023	184300	1514778900	19010	19010	19010	19010	0
148	20241023	184200	1514778900	19010	19010	19010	19010	0
149	20241023	184100	1514778900	19010	19010	19010	19010	0
150	20241023	184000	1514778900	19010	19010	19010	19010	0
151	20241023	183900	1514778900	19010	19010	19010	19010	0
152	20241023	183800	1514778900	19010	19010	19010	19010	973
153	20241023	183700	1514778900	19010	19010	19010	19010	0
154	20241023	183600	1514778900	19010	19010	19010	19010	0
155	20241023	183500	1514778900	19010	19010	19010	19010	0
156	20241023	183400	1514778900	19010	19010	19010	19010	0
157	20241023	183300	1514778900	19010	19010	19010	19010	0
158	20241023	183200	1514778900	19010	19010	19010	19010	0
159	20241023	183100	1514778900	19010	19010	19010	19010	0
160	20241023	183000	1514778900	19010	19010	19010	19010	0
161	20241023	182900	1514778900	19010	19010	19010	19010	0
162	20241023	182800	1514778900	19010	19010	19010	19010	0
163	20241023	182700	1514778900	19010	19010	19010	19010	0
164	20241023	182600	1514778900	19010	19010	19010	19010	0
165	20241023	182500	1514778900	19010	19010	19010	19010	0
166	20241023	182400	1514778900	19010	19010	19010	19010	0
167	20241023	182300	1514778900	19010	19010	19010	19010	0
168	20241023	182200	1514778900	19010	19010	19010	19010	0
169	20241023	182100	1514778900	19010	19010	19010	19010	0
170	20241023	182000	1514778900	19010	19010	19010	19010	0
171	20241023	181900	1514778900	19010	19010	19010	19010	0
172	20241023	181800	1514778900	19010	19010	19010	19010	0
173	20241023	181700	1514778900	19010	19010	19010	19010	0
174	20241023	181600	1514778900	19010	19010	19010	19010	0
175	20241023	181500	1514778900	19010	19010	19010	19010	0
176	20241023	181400	1514778900	19010	19010	19010	19010	0
177	20241023	181300	1514778900	19010	19010	19010	19010	0
178	20241023	181200	1514778900	19010	19010	19010	19010	0
179	20241023	181100	1514778900	19010	19010	19010	19010	0
180	20241023	181000	1514778900	19010	19010	19010	19010	0
181	20241023	180900	1514778900	19010	19010	19010	19010	0
182	20241023	180800	1514778900	19010	19010	19010	19010	973
183	20241023	180700	1514778900	19010	19010	19010	19010	0
184	20241023	180600	1514778900	19010	19010	19010	19010	0
185	20241023	180500	1514778900	19010	19010	19010	19010	0
186	20241023	180400	1514778900	19010	19010	19010	19010	0
187	20241023	180300	1514778900	19010	19010	19010	19010	0
188	20241023	180200	1514778900	19010	19010	19010	19010	0
189	20241023	180100	1514778900	19010	19010	19010	19010	0
190	20241023	180000	1514778900	19010	19010	19010	19010	0
191	20241023	175900	1514778900	19010	19010	19010	19010	0
192	20241023	175800	1514778900	19010	19010	19010	19010	0
193	20241023	175700	1514778900	19010	19010	19010	19010	0
194	20241023	175600	1514778900	19010	19010	19010	19010	0
195	20241023	175500	1514778900	19010	19010	19010	19010	0
196	20241023	175400	1514778900	19010	19010	19010	19010	0
197	20241023	175300	1514778900	19010	19010	19010	19010	0
198	20241023	175200	1514778900	19010	19010	19010	19010	0
199	20241023	175100	1514778900	19010	19010	19010	19010	0
200	20241023	175000	1514778900	19010	19010	19010	19010	0
201	20241023	174900	1514778900	19010	19010	19010	19010	0
202	20241023	174800	1514778900	19010	19010	19010	19010	0
203	20241023	174700	1514778900	19010	19010	19010	19010	0
204	20241023	174600	1514778900	19010	19010	19010	19010	0
205	20241023	174500	1514778900	19010	19010	19010	19010	0
206	20241023	174400	1514778900	19010	19010	19010	19010	0
207	20241023	174300	1514778900	19010	19010	19010	19010	0
208	20241023	174200	1514778900	19010	19010	19010	19010	0
209	20241023	174100	1514778900	19010	19010	19010	19010	0
210	20241023	174000	1514778900	19010	19010	19010	19010	0
211	20241023	173900	1514778900	19010	19010	19010	19010	0
212	20241023	173800	1514778900	19010	19010	19010	19010	973
213	20241023	173700	1514778900	19010	19010	19010	19010	0
214	20241023	173600	1514778900	19010	19010	19010	19010	0
215	20241023	173500	1514778900	19010	19010	19010	19010	0
216	20241023	173400	1514778900	19010	19010	19010	19010	0
217	20241023	173300	1514778900	19010	19010	19010	19010	0
218	20241023	173200	1514778900	19010	19010	19010	19010	0
219	20241023	173100	1514778900	19010	19010	19010	19010	0
220	20241023	173000	1514778900	19010	19010	19010	19010	0
221	20241023	172900	1514778900	19010	19010	19010	19010	0
222	20241023	172800	1514778900	19010	19010	19010	19010	0
223	20241023	172700	1514778900	19010	19010	19010	19010	0
224	20241023	172600	1514778900	19010	19010	19010	19010	0
225	20241023	172500	1514778900	19010	19010	19010	19010	0
226	20241023	172400	1514778900	19010	19010	19010	19010	0
227	20241023	172300	1514778900	19010	19010	19010	19010	0
228	20241023	172200	1514778900	19010	19010	19010	19010	0
229	20241023	172100	1514778900	19010	19010	19010	19010	0
230	20241023	172000	1514778900	19010	19010	19010	19010	0
231	20241023	171900	1514778900	19010	19010	19010	19010	0
232	20241023	171800	1514778900	19010	19010	19010	19010	0
233	20241023	171700	1514778900	19010	19010	19010	19010	0
234	20241023	171600	1514778900	19010	19010	19010	19010	0
235	20241023	171500	1514778900	19010	19010	19010	19010	0
236	20241023	171400	1514778900	19010	19010	19010	19010	0
237	20241023	171300	1514778900	19010	19010	19010	19010	0
238	20241023	171200	1514778900	19010	19010	19010	19010	0
239	20241023	171100	1514778900	19010	19010	19010	19010	0
240	20241023	171000	1514778900	19010	19010	19010	19010	0
241	20241023	170900	1514778900	19010	19010	19010	19010	0
242	20241023	170800	1514778900	19010	19010	19010	19010	973
243	20241023	170700	1514778900	19010	19010	19010	19010	0
244	20241023	170600	1514778900	19010	19010	19010	19010	0
245	20241023	170500	1514778900	19010	19010	19010	19010	0
246	20241023	170400	1514778900	19010	19010	19010	19010	0
247	20241023	170300	1514778900	19010	19010	19010	19010	0
248	20241023	170200	1514778900	19010	19010	19010	19010	0
249	20241023	170100	1514778900	19010	19010	19010	19010	0
250	20241023	170000	1514778900	19010	19010	19010	19010	0
251	20241023	165900	1514778900	19010	19010	19010	19010	0
252	20241023	165800	1514778900	19010	19010	19010	19010	0
253	20241023	165700	1514778900	19010	19010	19010	19010	0
254	20241023	165600	1514778900	19010	19010	19010	19010	0
255	20241023	165500	1514778900	19010	19010	19010	19010	0
256	20241023	165400	1514778900	19010	19010	19010	19010	0
257	20241023	165300	1514778900	19010	19010	19010	19010	0
258	20241023	165200	1514778900	19010	19010	19010	19010	0
259	20241023	165100	1514778900	19010	19010	19010	19010	0
260	20241023	165000	1514778900	19010	19010	19010	19010	0
261	20241023	164900	1514778900	19010	19010	19010	19010	0
262	20241023	164800	1514778900	19010	19010	19010	19010	0
263	20241023	164700	1514778900	19010	19010	19010	19010	0
264	20241023	164600	1514778900	19010	19010	19010	19010	0
265	20241023	164500	1514778900	19010	19010	19010	19010	0
266	20241023	164400	1514778900	19010	19010	19010	19010	0
267	20241023	164300	1514778900	19010	19010	19010	19010	0
268	20241023	164200	1514778900	19010	19010	19010	19010	0
269	20241023	164100	1514778900	19010	19010	19010	19010	0
270	20241023	164000	1514778900	19010	19010	19010	19010	0
271	20241023	163900	1514778900	19010	19010	19010	19010	0
272	20241023	163800	1514778900	19010	19010	19010	19010	973
273	20241023	163700	1514778900	19010	19010	19010	19010	0
274	20241023	163600	1514778900	19010	19010	19010	19010	0
275	20241023	163500	1514778900	19010	19010	19010	19010	0
276	20241023	163400	1514778900	19010	19010	19010	19010	0
277	20241023	163300	1514778900	19010	19010	19010	19010	0
278	20241023	163200	1514778900	19010	19010	19010	19010	0
279	20241023	163100	1514778900	19010	19010	19010	19010	0
280	20241023	163000	1514778900	19010	19010	19010	19010	0
281	20241023	162900	1514778900	19010	19010	19010	19010	0
282	20241023	162800	1514778900	19010	19010	19010	19010	0
283	20241023	162700	1514778900	19010	19010	19010	19010	0
284	20241023	162600	1514778900	19010	19010	19010	19010	0
285	20241023	162500	1514778900	19010	19010	19010	19010	0
286	20241023	162400	1514778900	19010	19010	19010	19010	0
287	20241023	162300	1514778900	19010	19010	19010	19010	0
288	20241023	162200	1514778900	19010	19010	19010	19010	0
289	20241023	162100	1514778900	19010	19010	19010	19010	0
290	20241023	162000	1514778900	19010	19010	19010	19010	0
291	20241023	161900	1514778900	19010	19010	19010	19010	0
292	20241023	161800	1514778900	19010	19010	19010	19010	0
293	20241023	161700	1514778900	19010	19010	19010	19010	0
294	20241023	161600	1514778900	19010	19010	19010	19010	0
295	20241023	161500	1514778900	19010	19010	19010	19010	0
296	20241023	161400	1514778900	19010	19010	19010	19010	0
297	20241023	161300	1514778900	19010	19010	19010	19010	0
298	20241023	161200	1514778900	19010	19010	19010	19010	0
299	20241023	161100	1514778900	19010	19010	19010	19010	0
300	20241023	161000	1514778900	19010	19010	19010	19010	0
301	20241023	160900	1514778900	19010	19010	19010	19010	0
302	20241023	160800	1514778900	19010	19010	19010	19010	973
303	20241023	160700	1514778900	19010	19010	19010	19010	0
304	20241023	160600	1514778900	19010	19010	19010	19010	0
305	20241023	160500	1514778900	19010	19010	19010	19010	0
306	20241023	160400	1514778900	19010	19010	19010	19010	0
307	20241023	160300	1514778900	19010	19010	19010	19010	0
308	20241023	160200	1514778900	19010	19010	19010	19010	0
309	20241023	160100	1514778900	19010	19010	19010	19010	0
310	20241023	160000	1514778900	19010	19010	19010	19010	0
311	20241023	155900	1514778900	19010	19010	19010	19010	0
312	20241023	155800	1514778900	19010	19010	19010	19010	0
313	20241023	155700	1514778900	19010	19010	19010	19010	0
314	20241023	155600	1514778900	19010	19010	19010	19010	0
315	20241023	155500	1514778900	19010	19010	19010	19010	0
316	20241023	155400	1514778900	19010	19010	19010	19010	0
317	20241023	155300	1514778900	19010	19010	19010	19010	0
318	20241023	155200	1514778900	19010	19010	19010	19010	0
319	20241023	155100	1514778900	19010	19010	19010	19010	0
320	20241023	155000	1514778900	19010	19010	19010	19010	0
321	20241023	154900	1514778900	19010	19010	19010	19010	0
322	20241023	154800	1514778900	19010	19010	19010	19010	0
323	20241023	154700	1514778900	19010	19010	19010	19010	0
324	20241023	154600	1514778900	19010	19010	19010	19010	0
325	20241023	154500	1514778900	19010	19010	19010	19010	0
326	20241023	154400	1514778900	19010	19010	19010	19010	0
327	20241023	154300	1514778900	19010	19010	19010	19010	0
328	20241023	154200	1514778900	19010	19010	19010	19010	0
329	20241023	154100	1514778900	19010	19010	19010	19010	0
330	20241023	154000	1514778900	19010	19010	19010	19010	0
331	20241023	153900	1514778900	19010	19010	19010	19010	0
332	20241023	153800	1514778900	19010	19010	19010	19010	973
333	20241023	153700	1514778900	19010	19010	19010	19010	0
334	20241023	153600	1514778900	19010	19010	19010	19010	0
335	20241023	153500	1514778900	19010	19010	19010	19010	0
336	20241023	153400	1514778900	19010	19010	19010	19010	0
337	20241023	153300	1514778900	19010	19010	19010	19010	0
338	20241023	153200	1514778900	19010	19010	19010	19010	0
339	20241023	153100	1514778900	19010	19010	19010	19010	0
340	20241023	153000	1514778900	19010	19010	19010	19010	973
341	20241023	152900	1496282170	19010	19010	19010	19010	0
342	20241023	152800	1496282170	19010	19010	19010	19010	0
343	20241023	152700	1496282170	19010	19010	19010	19010	0
344	20241023	152600	1496282170	19010	19010	19010	19010	0
345	20241023	152500	1496282170	19010	19010	19010	19010	0
346	20241023	152400	1496282170	19010	19010	19010	19010	0
347	20241023	152300	1496282170	19010	19010	19010	19010	0
348	20241023	152200	1496282170	19010	19010	19010	19010	0
349	20241023	152100	1496282170	19010	19010	19010	19010	0
350	20241023	152000	1496282170	19010	19010	19010	19010	0
351	20241023	151900	1496282170	19010	19000	19020	18990	224
352	20241023	151800	1492025990	18990	19010	19020	18990	102
353	20241023	151700	1490087640	18980	18960	18980	18960	102
354	20241023	151600	1488151790	19020	19020	19020	19020	0
355	20241023	151500	1488151790	19020	18960	19020	18960	212
356	20241023	151400	1484124390	18950	18950	18950	18950	10
357	20241023	151300	1483934890	19020	19020	19030	18980	264
358	20241023	151200	1478917010	19020	18950	19030	18950	225
359	20241023	151100	1474640270	19020	19020	19020	19020	2
360	20241023	151000	1474602230	18960	19030	19030	18960	163
361	20241023	150900	1471500830	19040	18950	19040	18950	8
362	20241023	150800	1471349050	19040	19050	19050	18970	166
363	20241023	150700	1468187090	19060	19060	19060	19060	0
364	20241023	150600	1468187090	19060	19050	19060	19010	723
365	20241023	150500	1454426880	19050	19000	19050	19000	356
366	20241023	150400	1447653260	19040	19000	19040	19000	302
367	20241023	150300	1441903220	19030	19050	19060	18990	438
368	20241023	150200	1433581610	19060	19010	19060	19000	134
369	20241023	150100	1431035420	19030	19010	19060	19010	28
370	20241023	150000	1430501940	19060	19020	19060	19010	342
371	20241023	145900	1423997430	19040	19060	19060	19020	19
372	20241023	145800	1423635800	19060	19020	19060	19020	1299
373	20241023	145700	1398902530	19050	19050	19050	19050	0
374	20241023	145600	1398902530	19050	19020	19050	19020	84
375	20241023	145500	1397303940	19020	19000	19020	19000	9
376	20241023	145400	1397132870	19020	18990	19020	18970	160
377	20241023	145300	1394093670	19010	18960	19010	18960	362
378	20241023	145200	1387212240	18960	18970	18990	18960	442
379	20241023	145100	1378826340	18950	18950	18950	18950	0
380	20241023	145000	1378826340	18950	18980	18980	18950	29
381	20241023	144900	1378276260	18980	18980	18980	18980	3
382	20241023	144800	1378219320	18970	19020	19040	18970	891
383	20241023	144700	1361271420	19040	19020	19040	19020	35
384	20241023	144600	1360605690	19010	19010	19010	19010	19
385	20241023	144500	1360244500	19030	19010	19030	19000	366
386	20241023	144400	1353279640	19040	19010	19040	19010	80
387	20241023	144300	1351757250	19000	19000	19030	19000	765
388	20241023	144200	1337207690	18980	19000	19000	18980	6
389	20241023	144100	1337093790	18980	18980	18980	18980	0
390	20241023	144000	1337093790	18980	19000	19000	18980	363
391	20241023	143900	1330200320	19000	19000	19000	19000	200
392	20241023	143800	1326400320	18990	18980	18990	18980	409
393	20241023	143700	1318636470	18990	18990	18990	18990	3
394	20241023	143600	1318579500	18990	18990	18990	18980	12
395	20241023	143500	1318351680	18980	18980	18980	18980	1
396	20241023	143400	1318332700	18990	18990	18990	18990	111
397	20241023	143300	1316224810	19000	19000	19000	19000	361
398	20241023	143200	1309365810	18990	18980	18990	18980	1260
399	20241023	143100	1285444000	18930	18870	18970	18870	48
400	20241023	143000	1284534210	18870	18940	18980	18860	1307
401	20241023	142900	1259789540	18940	18910	18940	18910	155
402	20241023	142800	1256856610	18860	18910	18970	18860	2870
403	20241023	142700	1202545150	18910	18890	18910	18890	1009
404	20241023	142600	1183478990	18880	18850	18880	18850	484
405	20241023	142500	1174344160	18860	18800	18860	18800	1996
406	20241023	142400	1136755420	18790	18790	18790	18790	26
407	20241023	142300	1136266880	18790	18800	18800	18790	666
408	20241023	142200	1123746130	18800	18800	18800	18800	0
409	20241023	142100	1123746130	18800	18770	18800	18770	1915
410	20241023	142000	1087779940	18760	18750	18760	18750	635
411	20241023	141900	1075869640	18750	18710	18760	18710	1229
412	20241023	141800	1052844450	18690	18680	18690	18680	525
413	20241023	141700	1043032520	18660	18690	18690	18660	1321
414	20241023	141600	1018373020	18690	18720	18720	18690	2100
415	20241023	141500	979093920	18760	18710	18760	18710	121
416	20241023	141400	976828140	18710	18710	18710	18710	1
417	20241023	141300	976809430	18710	18720	18720	18710	560
418	20241023	141200	966329860	18720	18720	18720	18720	1
419	20241023	141100	966311140	18720	18720	18720	18720	61
420	20241023	141000	965169220	18720	18700	18730	18700	639
421	20241023	140900	953212210	18690	18690	18690	18690	2
422	20241023	140800	953174830	18700	18670	18700	18670	228
423	20241023	140700	948913240	18670	18670	18670	18670	0
424	20241023	140600	948913240	18670	18670	18670	18670	4
425	20241023	140500	948838560	18670	18650	18670	18650	70
426	20241023	140400	947531680	18650	18650	18650	18650	1
427	20241023	140300	947513030	18660	18660	18680	18650	377
428	20241023	140200	940474590	18680	18680	18680	18680	0
429	20241023	140100	940474590	18680	18660	18680	18660	249
430	20241023	140000	935823290	18660	18660	18660	18660	55
431	20241023	135900	934796990	18660	18660	18660	18660	4
432	20241023	135800	934722350	18680	18680	18680	18680	3
433	20241023	135700	934666310	18680	18670	18690	18640	349
434	20241023	135600	928146710	18650	18640	18720	18620	134
435	20241023	135500	925640820	18620	18620	18620	18620	0
436	20241023	135400	925640820	18620	18650	18650	18620	40
437	20241023	135300	924894960	18720	18680	18730	18620	1810
438	20241023	135200	891114960	18680	18670	18680	18620	955
439	20241023	135100	873305230	18660	18660	18660	18660	1
440	20241023	135000	873286570	18670	18700	18740	18660	2982
441	20241023	134900	817543610	18700	18700	18700	18700	1
442	20241023	134800	817524910	18730	18740	18770	18730	670
443	20241023	134700	804956050	18720	18700	18720	18700	45
444	20241023	134600	804114440	18680	18690	18720	18680	51
445	20241023	134500	803159940	18720	18680	18720	18680	37
446	20241023	134400	802467830	18680	18700	18700	18680	4
447	20241023	134300	802393050	18680	18690	18690	18680	3
448	20241023	134200	802336990	18690	18700	18770	18680	67
449	20241023	134100	801084480	18690	18700	18730	18690	46
450	20241023	134000	800223070	18710	18700	18770	18700	11
451	20241023	133900	800017180	18720	18710	18750	18700	49
452	20241023	133800	799100260	18700	18700	18700	18700	0
453	20241023	133700	799100260	18700	18700	18750	18700	9
454	20241023	133600	798931720	18720	18750	18750	18720	126
455	20241023	133500	796572770	18740	18770	18770	18740	215
456	20241023	133400	792539370	18770	18750	18770	18750	28
457	20241023	133300	792014090	18730	18760	18760	18730	84
458	20241023	133200	790438340	18740	18740	18770	18740	364
459	20241023	133100	783609890	18750	18770	18770	18740	573
460	20241023	133000	772858960	18780	18780	18780	18770	94
461	20241023	132900	771094510	18780	18780	18780	18770	15
462	20241023	132800	770812820	18780	18760	18780	18760	316
463	20241023	132700	764883520	18760	18760	18760	18750	143
464	20241023	132600	762201430	18750	18730	18760	18730	48
465	20241023	132500	761301450	18720	18720	18720	18720	65
466	20241023	132400	760084650	18720	18710	18720	18700	5
467	20241023	132300	759991080	18710	18720	18740	18710	50
468	20241023	132200	759054720	18700	18740	18750	18700	440
469	20241023	132100	750809090	18730	18730	18730	18730	102
470	20241023	132000	748898630	18720	18690	18720	18690	47
471	20241023	131900	748019690	18690	18690	18700	18690	5
472	20241023	131800	747926220	18690	18690	18690	18690	0
473	20241023	131700	747926220	18690	18690	18690	18690	69
474	20241023	131600	746636610	18670	18700	18700	18670	17
475	20241023	131500	746319020	18680	18670	18680	18670	101
476	20241023	131400	744432350	18660	18670	18670	18660	2
477	20241023	131300	744395020	18690	18680	18690	18670	54
478	20241023	131200	743386300	18670	18720	18720	18630	1800
479	20241023	131100	709801330	18730	18670	18730	18670	274
480	20241023	131000	704678840	18660	18620	18660	18620	128
481	20241023	130900	702292980	18610	18600	18610	18600	35
482	20241023	130800	701641940	18580	18580	18580	18580	0
483	20241023	130700	701641940	18580	18580	18590	18580	3
484	20241023	130600	701586190	18590	18570	18590	18570	2
485	20241023	130500	701549030	18570	18580	18580	18570	204
486	20241023	130400	697759310	18580	18580	18580	18580	8
487	20241023	130300	697610670	18580	18580	18580	18580	3
488	20241023	130200	697554930	18580	18580	18580	18580	2
489	20241023	130100	697517770	18590	18590	18590	18590	1
490	20241023	130000	697499180	18580	18590	18590	18580	126
491	20241023	125900	695156990	18590	18590	18590	18590	1
492	20241023	125800	695138400	18590	18590	18590	18590	94
493	20241023	125700	693390940	18590	18590	18590	18590	5
494	20241023	125600	693297990	18600	18600	18600	18600	2
495	20241023	125500	693260790	18590	18590	18590	18590	4
496	20241023	125400	693186430	18590	18590	18590	18590	1
497	20241023	125300	693167840	18590	18590	18590	18590	3
498	20241023	125200	693112070	18600	18600	18600	18600	61
499	20241023	125100	691977470	18600	18600	18600	18600	5
500	20241023	125000	691884470	18600	18600	18600	18600	3
501	20241023	124900	691828670	18600	18600	18600	18600	1
502	20241023	124800	691810070	18600	18600	18600	18600	1
503	20241023	124700	691791470	18600	18610	18610	18600	5
504	20241023	124600	691698450	18600	18600	18600	18600	0
505	20241023	124500	691698450	18600	18600	18600	18600	1
506	20241023	124400	691679850	18600	18600	18630	18600	196
507	20241023	124300	688029140	18600	18610	18610	18600	11
508	20241023	124200	687824440	18600	18600	18600	18600	1
509	20241023	124100	687805840	18600	18600	18600	18600	0
510	20241023	124000	687805840	18600	18600	18600	18600	5
511	20241023	123900	687712840	18610	18590	18610	18590	4
512	20241023	123800	687638430	18590	18590	18590	18590	5
513	20241023	123700	687545480	18590	18600	18600	18590	9
514	20241023	123600	687378090	18600	18600	18600	18600	56
515	20241023	123500	686336490	18600	18610	18610	18600	28
516	20241023	123400	685815420	18620	18620	18620	18620	25
517	20241023	123300	685349920	18620	18640	18640	18620	156
518	20241023	123200	682442610	18640	18640	18640	18640	1
519	20241023	123100	682423970	18640	18640	18640	18640	1
520	20241023	123000	682405330	18660	18640	18660	18640	4
521	20241023	122900	682330730	18660	18630	18660	18630	13
522	20241023	122800	682088280	18650	18650	18650	18650	2
523	20241023	122700	682050980	18630	18630	18630	18630	3
524	20241023	122600	681995090	18630	18630	18630	18630	1
525	20241023	122500	681976460	18640	18640	18640	18640	1
526	20241023	122400	681957820	18650	18640	18650	18640	3
527	20241023	122300	681901880	18640	18640	18640	18640	27
528	20241023	122200	681398600	18640	18640	18640	18640	2
529	20241023	122100	681361320	18630	18630	18630	18630	0
530	20241023	122000	681361320	18630	18630	18630	18630	3
531	20241023	121900	681305430	18630	18630	18630	18630	1
532	20241023	121800	681286800	18630	18630	18630	18630	1
533	20241023	121700	681268170	18640	18630	18640	18630	5
534	20241023	121600	681175000	18630	18630	18630	18630	0
535	20241023	121500	681175000	18630	18640	18640	18630	41
536	20241023	121400	680410770	18630	18640	18640	18630	4
537	20241023	121300	680336240	18640	18670	18670	18640	1002
538	20241023	121200	661641000	18670	18670	18670	18670	1
539	20241023	121100	661622330	18690	18690	18690	18690	20
540	20241023	121000	661248530	18690	18700	18700	18690	132
541	20241023	120900	658781190	18700	18700	18700	18700	2
542	20241023	120800	658743790	18720	18720	18720	18720	2
543	20241023	120700	658706350	18700	18700	18700	18700	3
544	20241023	120600	658650250	18700	18700	18700	18700	0
545	20241023	120500	658650250	18700	18730	18730	18700	2
546	20241023	120400	658612820	18730	18750	18770	18730	42
547	20241023	120300	657824590	18760	18710	18760	18710	208
548	20241023	120200	653927800	18700	18690	18700	18690	2
549	20241023	120100	653890410	18710	18690	18740	18690	470
550	20241023	120000	645094080	18680	18670	18680	18670	4
551	20241023	115900	645019370	18670	18670	18670	18670	1
552	20241023	115800	645000700	18680	18680	18680	18680	10
553	20241023	115700	644813900	18670	18670	18670	18670	3
554	20241023	115600	644757890	18690	18670	18690	18670	6
555	20241023	115500	644645770	18680	18680	18680	18680	1
556	20241023	115400	644627090	18700	18700	18700	18700	48
557	20241023	115300	643729490	18700	18700	18700	18700	0
558	20241023	115200	643729490	18700	18710	18710	18700	34
559	20241023	115100	643093590	18710	18710	18750	18710	92
560	20241023	115000	641372230	18700	18690	18710	18690	21
561	20241023	114900	640979650	18680	18680	18680	18680	3
562	20241023	114800	640923610	18690	18690	18690	18690	2
563	20241023	114700	640886230	18680	18670	18680	18670	34
564	20241023	114600	640251140	18670	18670	18670	18670	0
565	20241023	114500	640251140	18670	18680	18690	18670	51
566	20241023	114400	639297980	18670	18680	18680	18670	3
567	20241023	114300	639241950	18690	18690	18690	18690	1
568	20241023	114200	639223260	18690	18690	18690	18690	1
569	20241023	114100	639204570	18700	18700	18700	18700	2
570	20241023	114000	639167170	18690	18690	18690	18690	2
571	20241023	113900	639129790	18690	18710	18710	18690	202
572	20241023	113800	635351950	18710	18710	18710	18710	32
573	20241023	113700	634753230	18700	18710	18710	18700	7
574	20241023	113600	634622300	18700	18700	18710	18700	15
575	20241023	113500	634341670	18690	18700	18710	18690	8
576	20241023	113400	634192070	18690	18690	18690	18690	3
577	20241023	113300	634136000	18710	18690	18710	18690	4
578	20241023	113200	634061200	18680	18680	18680	18680	2
579	20241023	113100	634023840	18670	18670	18670	18670	3
580	20241023	113000	633967830	18670	18690	18690	18670	4
581	20241023	112900	633893090	18690	18660	18720	18660	20
582	20241023	112800	633519560	18670	18670	18670	18670	2
583	20241023	112700	633482220	18660	18670	18670	18660	2
584	20241023	112600	633444890	18690	18660	18710	18660	184
585	20241023	112500	630007190	18650	18610	18650	18610	238
586	20241023	112400	625577510	18590	18590	18590	18590	3
587	20241023	112300	625521740	18590	18590	18590	18590	0
588	20241023	112200	625521740	18590	18600	18600	18590	123
589	20241023	112100	623234950	18590	18590	18590	18590	4
590	20241023	112000	623160590	18590	18590	18590	18590	1
591	20241023	111900	623142000	18600	18590	18600	18580	32
592	20241023	111800	622547160	18600	18600	18600	18600	5
593	20241023	111700	622454160	18590	18590	18600	18590	7
594	20241023	111600	622323980	18590	18540	18590	18540	184
595	20241023	111500	618904890	18530	18520	18550	18520	364
596	20241023	111400	612159930	18520	18540	18540	18510	1078
597	20241023	111300	592203810	18540	18540	18540	18540	1
598	20241023	111200	592185270	18570	18560	18570	18520	952
599	20241023	111100	574526300	18570	18560	18590	18560	71
600	20241023	111000	573208500	18550	18550	18550	18550	1
601	20241023	110900	573189950	18540	18540	18540	18540	1
602	20241023	110800	573171410	18580	18530	18580	18530	35
603	20241023	110700	572522150	18530	18590	18590	18520	1072
604	20241023	110600	552605010	18590	18590	18590	18590	0
605	20241023	110500	552605010	18590	18600	18600	18590	4
606	20241023	110400	552530630	18590	18590	18600	18590	6
607	20241023	110300	552419050	18590	18600	18600	18580	237
608	20241023	110200	548013220	18590	18570	18590	18570	2
609	20241023	110100	547976060	18580	18570	18590	18570	349
610	20241023	110000	541488220	18570	18600	18600	18570	2
611	20241023	105900	541451050	18590	18600	18600	18590	2
612	20241023	105800	541413860	18600	18550	18600	18550	602
613	20241023	105700	530238100	18540	18520	18570	18520	107
614	20241023	105600	528253290	18520	18550	18550	18520	11
615	20241023	105500	528049420	18550	18540	18550	18540	304
616	20241023	105400	522412090	18510	18600	18600	18510	1129
617	20241023	105300	501453740	18610	18610	18610	18610	1
618	20241023	105200	501435130	18600	18600	18600	18600	5
619	20241023	105100	501342130	18590	18540	18590	18540	101
620	20241023	105000	499464670	18640	18520	18640	18520	58
621	20241023	104900	498383790	18510	18510	18510	18510	1
622	20241023	104800	498365280	18530	18470	18540	18470	400
623	20241023	104700	490960930	18470	18470	18470	18470	2
624	20241023	104600	490923990	18490	18450	18490	18450	4
625	20241023	104500	490850110	18450	18470	18470	18450	501
626	20241023	104400	481601330	18490	18450	18490	18450	431
627	20241023	104300	473637690	18440	18450	18450	18440	500
628	20241023	104200	464416630	18460	18450	18470	18450	17
629	20241023	104100	464102730	18440	18450	18460	18430	5
630	20241023	104000	464010500	18450	18460	18500	18450	402
631	20241023	103900	456579460	18440	18420	18440	18420	12
632	20241023	103800	456358290	18430	18410	18430	18410	158
633	20241023	103700	453447940	18420	18410	18420	18410	14
634	20241023	103600	453190150	18400	18400	18400	18370	8
635	20241023	103500	453043010	18400	18410	18420	18400	37
636	20241023	103400	452361710	18410	18370	18410	18350	1474
637	20241023	103300	425283680	18370	18360	18370	18360	4
638	20241023	103200	425210220	18360	18390	18410	18360	513
639	20241023	103100	415779160	18400	18370	18410	18370	517
640	20241023	103000	406277830	18370	18420	18420	18370	115
641	20241023	102900	404161600	18390	18390	18390	18390	169
642	20241023	102800	401053690	18400	18450	18450	18400	2068
643	20241023	102700	362950430	18450	18450	18450	18450	1
644	20241023	102600	362931980	18460	18460	18460	18450	54
645	20241023	102500	361935650	18450	18450	18450	18450	31
646	20241023	102400	361363700	18450	18440	18450	18440	34
647	20241023	102300	360736410	18440	18440	18440	18440	104
648	20241023	102200	358818650	18440	18460	18460	18440	1170
649	20241023	102100	337227370	18470	18470	18470	18470	122
650	20241023	102000	334974030	18480	18520	18520	18480	1005
651	20241023	101900	316393970	18520	18510	18560	18490	446
652	20241023	101800	308143090	18510	18500	18510	18500	625
653	20241023	101700	296578580	18510	18510	18510	18510	380
654	20241023	101600	289544780	18520	18530	18620	18510	592
655	20241023	101500	278579550	18530	18530	18530	18520	394
656	20241023	101400	271278810	18530	18530	18530	18520	362
657	20241023	101300	264570960	18530	18550	18550	18530	504
658	20241023	101200	255225930	18550	18550	18550	18550	201
659	20241023	101100	251497380	18550	18570	18570	18550	449
660	20241023	101000	243163900	18570	18580	18580	18570	11
661	20241023	100900	242959530	18580	18570	18580	18570	13
662	20241023	100800	242718020	18580	18570	18580	18570	233
663	20241023	100700	238391190	18570	18570	18570	18570	1
664	20241023	100600	238372620	18580	18600	18600	18580	31
665	20241023	100500	237796510	18600	18580	18600	18580	2
666	20241023	100400	237759330	18580	18660	18660	18580	2654
667	20241023	100300	188274800	18670	18680	18680	18670	132
668	20241023	100200	185810320	18670	18670	18670	18670	2
669	20241023	100100	185772980	18670	18670	18670	18670	1
670	20241023	100000	185754310	18680	18690	18690	18680	3
671	20241023	095900	185698250	18670	18670	18670	18670	1
672	20241023	095800	185679580	18670	18670	18670	18670	2
673	20241023	095700	185642240	18680	18670	18680	18670	31
674	20241023	095600	185063450	18660	18660	18660	18660	0
675	20241023	095500	185063450	18660	18670	18680	18660	85
676	20241023	095400	183476000	18660	18670	18700	18660	180
677	20241023	095300	180113910	18680	18670	18690	18670	252
678	20241023	095200	175406520	18670	18670	18670	18670	75
679	20241023	095100	174006270	18660	18660	18660	18660	32
680	20241023	095000	173409150	18660	18680	18790	18660	36
681	20241023	094900	172735870	18790	18660	18790	18660	52
682	20241023	094800	171764340	18660	18660	18660	18660	3
683	20241023	094700	171708360	18670	18690	18690	18660	68
684	20241023	094600	170438510	18690	18680	18700	18680	167
685	20241023	094500	167318810	18680	18680	18680	18680	103
686	20241023	094400	165394770	18680	18670	18680	18670	3
687	20241023	094300	165338750	18680	18680	18680	18680	14
688	20241023	094200	165077230	18680	18710	18720	18680	31
689	20241023	094100	164497510	18700	18690	18710	18680	91
690	20241023	094000	162796700	18680	18690	18690	18680	4
691	20241023	093900	162721960	18690	18680	18690	18680	6
692	20241023	093800	162609830	18680	18690	18690	18680	4
693	20241023	093700	162535090	18690	18670	18690	18670	73
694	20241023	093600	161170770	18680	18610	18680	18610	84
695	20241023	093500	159605120	18600	18600	18610	18600	6
696	20241023	093400	159493500	18610	18620	18620	18610	7
697	20241023	093300	159363220	18640	18580	18640	18580	21
698	20241023	093200	158972320	18600	18580	18600	18570	5
699	20241023	093100	158879390	18580	18570	18600	18570	481
700	20241023	093000	149947120	18560	18570	18570	18560	18
701	20241023	092900	149612870	18560	18580	18580	18560	142
702	20241023	092800	146975940	18580	18590	18600	18580	4
703	20241023	092700	146901580	18600	18560	18600	18560	316
704	20241023	092600	141036530	18560	18560	18560	18560	6
705	20241023	092500	140925170	18560	18570	18570	18560	75
706	20241023	092400	139533000	18580	18570	18580	18570	6
707	20241023	092300	139421550	18590	18570	18590	18570	3
708	20241023	092200	139365820	18560	18580	18580	18560	252
709	20241023	092100	134686440	18580	18610	18630	18580	533
710	20241023	092000	124779850	18630	18600	18630	18590	149
711	20241023	091900	122008910	18590	18590	18590	18590	1
712	20241023	091800	121990320	18590	18620	18620	18590	30
713	20241023	091700	121432310	18610	18610	18620	18610	82
714	20241023	091600	119906240	18610	18610	18640	18610	11
715	20241023	091500	119701450	18600	18660	18660	18590	260
716	20241023	091400	114864490	18660	18600	18670	18590	268
717	20241023	091300	109878480	18610	18720	18720	18610	1178
718	20241023	091200	87861910	18720	18720	18720	18720	6
719	20241023	091100	87749590	18720	18770	18770	18720	229
720	20241023	091000	83460620	18720	18750	18750	18720	31
721	20241023	090900	82879810	18720	18780	18780	18720	349
722	20241023	090800	76326220	18780	18800	18800	18750	236
723	20241023	090700	71898990	18780	18860	18860	18780	1056
724	20241023	090600	52029020	18980	18990	18990	18980	108
725	20241023	090500	49978180	18990	18860	18990	18860	13
726	20241023	090400	49731730	18890	18830	18890	18830	100
727	20241023	090300	47842950	18820	18820	18820	18820	0
728	20241023	090200	47842950	18820	18820	18820	18820	3
729	20241023	090100	47786490	18820	18820	18820	18820	463
730	20241023	090000	39072830	18810	19000	19000	18810	2057