KissMeData/293780/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	210800	1149739660	8930	8930	8930	8930	2375
3	20241021	210700	1149739660	8930	8930	8930	8930	0
4	20241021	210600	1149739660	8930	8930	8930	8930	0
5	20241021	210500	1149739660	8930	8930	8930	8930	0
6	20241021	210400	1149739660	8930	8930	8930	8930	0
7	20241021	210300	1149739660	8930	8930	8930	8930	0
8	20241021	210200	1149739660	8930	8930	8930	8930	0
9	20241021	210100	1149739660	8930	8930	8930	8930	0
10	20241021	210000	1149739660	8930	8930	8930	8930	0
11	20241021	205900	1149739660	8930	8930	8930	8930	0
12	20241021	205800	1149739660	8930	8930	8930	8930	0
13	20241021	205700	1149739660	8930	8930	8930	8930	0
14	20241021	205600	1149739660	8930	8930	8930	8930	0
15	20241021	205500	1149739660	8930	8930	8930	8930	0
16	20241021	205400	1149739660	8930	8930	8930	8930	0
17	20241021	205300	1149739660	8930	8930	8930	8930	0
18	20241021	205200	1149739660	8930	8930	8930	8930	0
19	20241021	205100	1149739660	8930	8930	8930	8930	0
20	20241021	205000	1149739660	8930	8930	8930	8930	0
21	20241021	204900	1149739660	8930	8930	8930	8930	0
22	20241021	204800	1149739660	8930	8930	8930	8930	0
23	20241021	204700	1149739660	8930	8930	8930	8930	0
24	20241021	204600	1149739660	8930	8930	8930	8930	0
25	20241021	204500	1149739660	8930	8930	8930	8930	0
26	20241021	204400	1149739660	8930	8930	8930	8930	0
27	20241021	204300	1149739660	8930	8930	8930	8930	0
28	20241021	204200	1149739660	8930	8930	8930	8930	0
29	20241021	204100	1149739660	8930	8930	8930	8930	0
30	20241021	204000	1149739660	8930	8930	8930	8930	0
31	20241021	203900	1149739660	8930	8930	8930	8930	0
32	20241021	203800	1149739660	8930	8930	8930	8930	2375
33	20241021	203700	1149739660	8930	8930	8930	8930	0
34	20241021	203600	1149739660	8930	8930	8930	8930	0
35	20241021	203500	1149739660	8930	8930	8930	8930	0
36	20241021	203400	1149739660	8930	8930	8930	8930	0
37	20241021	203300	1149739660	8930	8930	8930	8930	0
38	20241021	203200	1149739660	8930	8930	8930	8930	0
39	20241021	203100	1149739660	8930	8930	8930	8930	0
40	20241021	203000	1149739660	8930	8930	8930	8930	0
41	20241021	202900	1149739660	8930	8930	8930	8930	0
42	20241021	202800	1149739660	8930	8930	8930	8930	0
43	20241021	202700	1149739660	8930	8930	8930	8930	0
44	20241021	202600	1149739660	8930	8930	8930	8930	0
45	20241021	202500	1149739660	8930	8930	8930	8930	0
46	20241021	202400	1149739660	8930	8930	8930	8930	0
47	20241021	202300	1149739660	8930	8930	8930	8930	0
48	20241021	202200	1149739660	8930	8930	8930	8930	0
49	20241021	202100	1149739660	8930	8930	8930	8930	0
50	20241021	202000	1149739660	8930	8930	8930	8930	0
51	20241021	201900	1149739660	8930	8930	8930	8930	0
52	20241021	201800	1149739660	8930	8930	8930	8930	0
53	20241021	201700	1149739660	8930	8930	8930	8930	0
54	20241021	201600	1149739660	8930	8930	8930	8930	0
55	20241021	201500	1149739660	8930	8930	8930	8930	0
56	20241021	201400	1149739660	8930	8930	8930	8930	0
57	20241021	201300	1149739660	8930	8930	8930	8930	0
58	20241021	201200	1149739660	8930	8930	8930	8930	0
59	20241021	201100	1149739660	8930	8930	8930	8930	0
60	20241021	201000	1149739660	8930	8930	8930	8930	0
61	20241021	200900	1149739660	8930	8930	8930	8930	0
62	20241021	200800	1149739660	8930	8930	8930	8930	2375
63	20241021	200700	1149739660	8930	8930	8930	8930	0
64	20241021	200600	1149739660	8930	8930	8930	8930	0
65	20241021	200500	1149739660	8930	8930	8930	8930	0
66	20241021	200400	1149739660	8930	8930	8930	8930	0
67	20241021	200300	1149739660	8930	8930	8930	8930	0
68	20241021	200200	1149739660	8930	8930	8930	8930	0
69	20241021	200100	1149739660	8930	8930	8930	8930	0
70	20241021	200000	1149739660	8930	8930	8930	8930	0
71	20241021	195900	1149739660	8930	8930	8930	8930	0
72	20241021	195800	1149739660	8930	8930	8930	8930	0
73	20241021	195700	1149739660	8930	8930	8930	8930	0
74	20241021	195600	1149739660	8930	8930	8930	8930	0
75	20241021	195500	1149739660	8930	8930	8930	8930	0
76	20241021	195400	1149739660	8930	8930	8930	8930	0
77	20241021	195300	1149739660	8930	8930	8930	8930	0
78	20241021	195200	1149739660	8930	8930	8930	8930	0
79	20241021	195100	1149739660	8930	8930	8930	8930	0
80	20241021	195000	1149739660	8930	8930	8930	8930	0
81	20241021	194900	1149739660	8930	8930	8930	8930	0
82	20241021	194800	1149739660	8930	8930	8930	8930	0
83	20241021	194700	1149739660	8930	8930	8930	8930	0
84	20241021	194600	1149739660	8930	8930	8930	8930	0
85	20241021	194500	1149739660	8930	8930	8930	8930	0
86	20241021	194400	1149739660	8930	8930	8930	8930	0
87	20241021	194300	1149739660	8930	8930	8930	8930	0
88	20241021	194200	1149739660	8930	8930	8930	8930	0
89	20241021	194100	1149739660	8930	8930	8930	8930	0
90	20241021	194000	1149739660	8930	8930	8930	8930	0
91	20241021	193900	1149739660	8930	8930	8930	8930	0
92	20241021	193800	1149739660	8930	8930	8930	8930	2375
93	20241021	193700	1149739660	8930	8930	8930	8930	0
94	20241021	193600	1149739660	8930	8930	8930	8930	0
95	20241021	193500	1149739660	8930	8930	8930	8930	0
96	20241021	193400	1149739660	8930	8930	8930	8930	0
97	20241021	193300	1149739660	8930	8930	8930	8930	0
98	20241021	193200	1149739660	8930	8930	8930	8930	0
99	20241021	193100	1149739660	8930	8930	8930	8930	0
100	20241021	193000	1149739660	8930	8930	8930	8930	0
101	20241021	192900	1149739660	8930	8930	8930	8930	0
102	20241021	192800	1149739660	8930	8930	8930	8930	0
103	20241021	192700	1149739660	8930	8930	8930	8930	0
104	20241021	192600	1149739660	8930	8930	8930	8930	0
105	20241021	192500	1149739660	8930	8930	8930	8930	0
106	20241021	192400	1149739660	8930	8930	8930	8930	0
107	20241021	192300	1149739660	8930	8930	8930	8930	0
108	20241021	192200	1149739660	8930	8930	8930	8930	0
109	20241021	192100	1149739660	8930	8930	8930	8930	0
110	20241021	192000	1149739660	8930	8930	8930	8930	0
111	20241021	191900	1149739660	8930	8930	8930	8930	0
112	20241021	191800	1149739660	8930	8930	8930	8930	0
113	20241021	191700	1149739660	8930	8930	8930	8930	0
114	20241021	191600	1149739660	8930	8930	8930	8930	0
115	20241021	191500	1149739660	8930	8930	8930	8930	0
116	20241021	191400	1149739660	8930	8930	8930	8930	0
117	20241021	191300	1149739660	8930	8930	8930	8930	0
118	20241021	191200	1149739660	8930	8930	8930	8930	0
119	20241021	191100	1149739660	8930	8930	8930	8930	0
120	20241021	191000	1149739660	8930	8930	8930	8930	0
121	20241021	190900	1149739660	8930	8930	8930	8930	0
122	20241021	190800	1149739660	8930	8930	8930	8930	2375
123	20241021	190700	1149739660	8930	8930	8930	8930	0
124	20241021	190600	1149739660	8930	8930	8930	8930	0
125	20241021	190500	1149739660	8930	8930	8930	8930	0
126	20241021	190400	1149739660	8930	8930	8930	8930	0
127	20241021	190300	1149739660	8930	8930	8930	8930	0
128	20241021	190200	1149739660	8930	8930	8930	8930	0
129	20241021	190100	1149739660	8930	8930	8930	8930	0
130	20241021	190000	1149739660	8930	8930	8930	8930	0
131	20241021	185900	1149739660	8930	8930	8930	8930	0
132	20241021	185800	1149739660	8930	8930	8930	8930	0
133	20241021	185700	1149739660	8930	8930	8930	8930	0
134	20241021	185600	1149739660	8930	8930	8930	8930	0
135	20241021	185500	1149739660	8930	8930	8930	8930	0
136	20241021	185400	1149739660	8930	8930	8930	8930	0
137	20241021	185300	1149739660	8930	8930	8930	8930	0
138	20241021	185200	1149739660	8930	8930	8930	8930	0
139	20241021	185100	1149739660	8930	8930	8930	8930	0
140	20241021	185000	1149739660	8930	8930	8930	8930	0
141	20241021	184900	1149739660	8930	8930	8930	8930	0
142	20241021	184800	1149739660	8930	8930	8930	8930	0
143	20241021	184700	1149739660	8930	8930	8930	8930	0
144	20241021	184600	1149739660	8930	8930	8930	8930	0
145	20241021	184500	1149739660	8930	8930	8930	8930	0
146	20241021	184400	1149739660	8930	8930	8930	8930	0
147	20241021	184300	1149739660	8930	8930	8930	8930	0
148	20241021	184200	1149739660	8930	8930	8930	8930	0
149	20241021	184100	1149739660	8930	8930	8930	8930	0
150	20241021	184000	1149739660	8930	8930	8930	8930	0
151	20241021	183900	1149739660	8930	8930	8930	8930	0
152	20241021	183800	1149739660	8930	8930	8930	8930	2375
153	20241021	183700	1149739660	8930	8930	8930	8930	0
154	20241021	183600	1149739660	8930	8930	8930	8930	0
155	20241021	183500	1149739660	8930	8930	8930	8930	0
156	20241021	183400	1149739660	8930	8930	8930	8930	0
157	20241021	183300	1149739660	8930	8930	8930	8930	0
158	20241021	183200	1149739660	8930	8930	8930	8930	0
159	20241021	183100	1149739660	8930	8930	8930	8930	0
160	20241021	183000	1149739660	8930	8930	8930	8930	0
161	20241021	182900	1149739660	8930	8930	8930	8930	0
162	20241021	182800	1149739660	8930	8930	8930	8930	0
163	20241021	182700	1149739660	8930	8930	8930	8930	0
164	20241021	182600	1149739660	8930	8930	8930	8930	0
165	20241021	182500	1149739660	8930	8930	8930	8930	0
166	20241021	182400	1149739660	8930	8930	8930	8930	0
167	20241021	182300	1149739660	8930	8930	8930	8930	0
168	20241021	182200	1149739660	8930	8930	8930	8930	0
169	20241021	182100	1149739660	8930	8930	8930	8930	0
170	20241021	182000	1149739660	8930	8930	8930	8930	0
171	20241021	181900	1149739660	8930	8930	8930	8930	0
172	20241021	181800	1149739660	8930	8930	8930	8930	0
173	20241021	181700	1149739660	8930	8930	8930	8930	0
174	20241021	181600	1149739660	8930	8930	8930	8930	0
175	20241021	181500	1149739660	8930	8930	8930	8930	0
176	20241021	181400	1149739660	8930	8930	8930	8930	0
177	20241021	181300	1149739660	8930	8930	8930	8930	0
178	20241021	181200	1149739660	8930	8930	8930	8930	0
179	20241021	181100	1149739660	8930	8930	8930	8930	0
180	20241021	181000	1149739660	8930	8930	8930	8930	0
181	20241021	180900	1149739660	8930	8930	8930	8930	0
182	20241021	180800	1149739660	8930	8930	8930	8930	2375
183	20241021	180700	1149739660	8930	8930	8930	8930	0
184	20241021	180600	1149739660	8930	8930	8930	8930	0
185	20241021	180500	1149739660	8930	8930	8930	8930	0
186	20241021	180400	1149739660	8930	8930	8930	8930	0
187	20241021	180300	1149739660	8930	8930	8930	8930	0
188	20241021	180200	1149739660	8930	8930	8930	8930	0
189	20241021	180100	1149739660	8930	8930	8930	8930	0
190	20241021	180000	1149739660	8930	8930	8930	8930	0
191	20241021	175900	1149739660	8930	8930	8930	8930	0
192	20241021	175800	1149739660	8930	8930	8930	8930	0
193	20241021	175700	1149739660	8930	8930	8930	8930	0
194	20241021	175600	1149739660	8930	8930	8930	8930	0
195	20241021	175500	1149739660	8930	8930	8930	8930	0
196	20241021	175400	1149739660	8930	8930	8930	8930	0
197	20241021	175300	1149739660	8930	8930	8930	8930	0
198	20241021	175200	1149739660	8930	8930	8930	8930	0
199	20241021	175100	1149739660	8930	8930	8930	8930	0
200	20241021	175000	1149739660	8930	8930	8930	8930	0
201	20241021	174900	1149739660	8930	8930	8930	8930	0
202	20241021	174800	1149739660	8930	8930	8930	8930	0
203	20241021	174700	1149739660	8930	8930	8930	8930	0
204	20241021	174600	1149739660	8930	8930	8930	8930	0
205	20241021	174500	1149739660	8930	8930	8930	8930	0
206	20241021	174400	1149739660	8930	8930	8930	8930	0
207	20241021	174300	1149739660	8930	8930	8930	8930	0
208	20241021	174200	1149739660	8930	8930	8930	8930	0
209	20241021	174100	1149739660	8930	8930	8930	8930	0
210	20241021	174000	1149739660	8930	8930	8930	8930	0
211	20241021	173900	1149739660	8930	8930	8930	8930	0
212	20241021	173800	1149739660	8930	8930	8930	8930	2375
213	20241021	173700	1149739660	8930	8930	8930	8930	0
214	20241021	173600	1149739660	8930	8930	8930	8930	0
215	20241021	173500	1149739660	8930	8930	8930	8930	0
216	20241021	173400	1149739660	8930	8930	8930	8930	0
217	20241021	173300	1149739660	8930	8930	8930	8930	0
218	20241021	173200	1149739660	8930	8930	8930	8930	0
219	20241021	173100	1149739660	8930	8930	8930	8930	0
220	20241021	173000	1149739660	8930	8930	8930	8930	0
221	20241021	172900	1149739660	8930	8930	8930	8930	0
222	20241021	172800	1149739660	8930	8930	8930	8930	0
223	20241021	172700	1149739660	8930	8930	8930	8930	0
224	20241021	172600	1149739660	8930	8930	8930	8930	0
225	20241021	172500	1149739660	8930	8930	8930	8930	0
226	20241021	172400	1149739660	8930	8930	8930	8930	0
227	20241021	172300	1149739660	8930	8930	8930	8930	0
228	20241021	172200	1149739660	8930	8930	8930	8930	0
229	20241021	172100	1149739660	8930	8930	8930	8930	0
230	20241021	172000	1149739660	8930	8930	8930	8930	0
231	20241021	171900	1149739660	8930	8930	8930	8930	0
232	20241021	171800	1149739660	8930	8930	8930	8930	0
233	20241021	171700	1149739660	8930	8930	8930	8930	0
234	20241021	171600	1149739660	8930	8930	8930	8930	0
235	20241021	171500	1149739660	8930	8930	8930	8930	0
236	20241021	171400	1149739660	8930	8930	8930	8930	0
237	20241021	171300	1149739660	8930	8930	8930	8930	0
238	20241021	171200	1149739660	8930	8930	8930	8930	0
239	20241021	171100	1149739660	8930	8930	8930	8930	0
240	20241021	171000	1149739660	8930	8930	8930	8930	0
241	20241021	170900	1149739660	8930	8930	8930	8930	0
242	20241021	170800	1149739660	8930	8930	8930	8930	2375
243	20241021	170700	1149739660	8930	8930	8930	8930	0
244	20241021	170600	1149739660	8930	8930	8930	8930	0
245	20241021	170500	1149739660	8930	8930	8930	8930	0
246	20241021	170400	1149739660	8930	8930	8930	8930	0
247	20241021	170300	1149739660	8930	8930	8930	8930	0
248	20241021	170200	1149739660	8930	8930	8930	8930	0
249	20241021	170100	1149739660	8930	8930	8930	8930	0
250	20241021	170000	1149739660	8930	8930	8930	8930	0
251	20241021	165900	1149739660	8930	8930	8930	8930	0
252	20241021	165800	1149739660	8930	8930	8930	8930	0
253	20241021	165700	1149739660	8930	8930	8930	8930	0
254	20241021	165600	1149739660	8930	8930	8930	8930	0
255	20241021	165500	1149739660	8930	8930	8930	8930	0
256	20241021	165400	1149739660	8930	8930	8930	8930	0
257	20241021	165300	1149739660	8930	8930	8930	8930	0
258	20241021	165200	1149739660	8930	8930	8930	8930	0
259	20241021	165100	1149739660	8930	8930	8930	8930	0
260	20241021	165000	1149739660	8930	8930	8930	8930	0
261	20241021	164900	1149739660	8930	8930	8930	8930	0
262	20241021	164800	1149739660	8930	8930	8930	8930	0
263	20241021	164700	1149739660	8930	8930	8930	8930	0
264	20241021	164600	1149739660	8930	8930	8930	8930	0
265	20241021	164500	1149739660	8930	8930	8930	8930	0
266	20241021	164400	1149739660	8930	8930	8930	8930	0
267	20241021	164300	1149739660	8930	8930	8930	8930	0
268	20241021	164200	1149739660	8930	8930	8930	8930	0
269	20241021	164100	1149739660	8930	8930	8930	8930	0
270	20241021	164000	1149739660	8930	8930	8930	8930	0
271	20241021	163900	1149739660	8930	8930	8930	8930	0
272	20241021	163800	1149739660	8930	8930	8930	8930	2375
273	20241021	163700	1149739660	8930	8930	8930	8930	0
274	20241021	163600	1149739660	8930	8930	8930	8930	0
275	20241021	163500	1149739660	8930	8930	8930	8930	0
276	20241021	163400	1149739660	8930	8930	8930	8930	0
277	20241021	163300	1149739660	8930	8930	8930	8930	0
278	20241021	163200	1149739660	8930	8930	8930	8930	0
279	20241021	163100	1149739660	8930	8930	8930	8930	0
280	20241021	163000	1149739660	8930	8930	8930	8930	0
281	20241021	162900	1149739660	8930	8930	8930	8930	0
282	20241021	162800	1149739660	8930	8930	8930	8930	0
283	20241021	162700	1149739660	8930	8930	8930	8930	0
284	20241021	162600	1149739660	8930	8930	8930	8930	0
285	20241021	162500	1149739660	8930	8930	8930	8930	0
286	20241021	162400	1149739660	8930	8930	8930	8930	0
287	20241021	162300	1149739660	8930	8930	8930	8930	0
288	20241021	162200	1149739660	8930	8930	8930	8930	0
289	20241021	162100	1149739660	8930	8930	8930	8930	0
290	20241021	162000	1149739660	8930	8930	8930	8930	0
291	20241021	161900	1149739660	8930	8930	8930	8930	0
292	20241021	161800	1149739660	8930	8930	8930	8930	0
293	20241021	161700	1149739660	8930	8930	8930	8930	0
294	20241021	161600	1149739660	8930	8930	8930	8930	0
295	20241021	161500	1149739660	8930	8930	8930	8930	0
296	20241021	161400	1149739660	8930	8930	8930	8930	0
297	20241021	161300	1149739660	8930	8930	8930	8930	0
298	20241021	161200	1149739660	8930	8930	8930	8930	0
299	20241021	161100	1149739660	8930	8930	8930	8930	0
300	20241021	161000	1149739660	8930	8930	8930	8930	0
301	20241021	160900	1149739660	8930	8930	8930	8930	0
302	20241021	160800	1149739660	8930	8930	8930	8930	2375
303	20241021	160700	1149739660	8930	8930	8930	8930	0
304	20241021	160600	1149739660	8930	8930	8930	8930	0
305	20241021	160500	1149739660	8930	8930	8930	8930	0
306	20241021	160400	1149739660	8930	8930	8930	8930	0
307	20241021	160300	1149739660	8930	8930	8930	8930	0
308	20241021	160200	1149739660	8930	8930	8930	8930	0
309	20241021	160100	1149739660	8930	8930	8930	8930	0
310	20241021	160000	1149739660	8930	8930	8930	8930	0
311	20241021	155900	1149739660	8930	8930	8930	8930	0
312	20241021	155800	1149739660	8930	8930	8930	8930	0
313	20241021	155700	1149739660	8930	8930	8930	8930	0
314	20241021	155600	1149739660	8930	8930	8930	8930	0
315	20241021	155500	1149739660	8930	8930	8930	8930	0
316	20241021	155400	1149739660	8930	8930	8930	8930	0
317	20241021	155300	1149739660	8930	8930	8930	8930	0
318	20241021	155200	1149739660	8930	8930	8930	8930	0
319	20241021	155100	1149739660	8930	8930	8930	8930	0
320	20241021	155000	1149739660	8930	8930	8930	8930	0
321	20241021	154900	1149739660	8930	8930	8930	8930	0
322	20241021	154800	1149739660	8930	8930	8930	8930	0
323	20241021	154700	1149739660	8930	8930	8930	8930	0
324	20241021	154600	1149739660	8930	8930	8930	8930	0
325	20241021	154500	1149739660	8930	8930	8930	8930	0
326	20241021	154400	1149739660	8930	8930	8930	8930	0
327	20241021	154300	1149739660	8930	8930	8930	8930	0
328	20241021	154200	1149739660	8930	8930	8930	8930	0
329	20241021	154100	1149739660	8930	8930	8930	8930	0
330	20241021	154000	1149739660	8930	8930	8930	8930	0
331	20241021	153900	1149739660	8930	8930	8930	8930	0
332	20241021	153800	1149739660	8930	8930	8930	8930	2375
333	20241021	153700	1149739660	8930	8930	8930	8930	0
334	20241021	153600	1149739660	8930	8930	8930	8930	0
335	20241021	153500	1149739660	8930	8930	8930	8930	0
336	20241021	153400	1149739660	8930	8930	8930	8930	0
337	20241021	153300	1149739660	8930	8930	8930	8930	0
338	20241021	153200	1149739660	8930	8930	8930	8930	0
339	20241021	153100	1149739660	8930	8930	8930	8930	0
340	20241021	153000	1149739660	8930	8930	8930	8930	2375
341	20241021	152900	1128530910	8930	8930	8930	8930	0
342	20241021	152800	1128530910	8930	8930	8930	8930	0
343	20241021	152700	1128530910	8930	8930	8930	8930	0
344	20241021	152600	1128530910	8930	8930	8930	8930	0
345	20241021	152500	1128530910	8930	8930	8930	8930	0
346	20241021	152400	1128530910	8930	8930	8930	8930	0
347	20241021	152300	1128530910	8930	8930	8930	8930	0
348	20241021	152200	1128530910	8930	8930	8930	8930	0
349	20241021	152100	1128530910	8930	8930	8930	8930	0
350	20241021	152000	1128530910	8930	8930	8930	8930	0
351	20241021	151900	1128530910	8930	8910	8930	8900	916
352	20241021	151800	1120369660	8930	8910	8930	8910	553
353	20241021	151700	1115442390	8900	8920	8920	8900	2861
354	20241021	151600	1089958520	8930	8930	8930	8920	347
355	20241021	151500	1086862250	8930	8930	8930	8930	230
356	20241021	151400	1084808350	8930	8930	8930	8930	24
357	20241021	151300	1084594030	8930	8940	8940	8920	897
358	20241021	151200	1076586970	8930	8930	8930	8930	0
359	20241021	151100	1076586970	8930	8930	8930	8930	99
360	20241021	151000	1075702900	8960	8960	8960	8960	1
361	20241021	150900	1075693940	8920	8930	8930	8920	245
362	20241021	150800	1073506540	8920	8940	8940	8920	1989
363	20241021	150700	1055754520	8960	8960	8960	8960	1
364	20241021	150600	1055745560	8930	8940	8940	8930	319
365	20241021	150500	1052894890	8930	8970	8970	8930	1000
366	20241021	150400	1043953660	8980	8950	8980	8950	21
367	20241021	150300	1043765680	8950	8950	8950	8950	50
368	20241021	150200	1043318180	8940	8950	8950	8940	155
369	20241021	150100	1041932160	8950	8950	8950	8950	0
370	20241021	150000	1041932160	8950	8950	8950	8950	50
371	20241021	145900	1041484660	8950	8970	8970	8950	649
372	20241021	145800	1035673070	8970	9000	9000	8970	2549
373	20241021	145700	1012785090	9000	9000	9000	9000	130
374	20241021	145600	1011615090	9000	9010	9010	9000	237
375	20241021	145500	1009480030	9020	9020	9020	9020	1
376	20241021	145400	1009471010	9020	9040	9040	9020	247
377	20241021	145300	1007241640	9040	9040	9040	9040	2
378	20241021	145200	1007223560	9050	9050	9050	9050	21
379	20241021	145100	1007033510	9040	9040	9040	9040	0
380	20241021	145000	1007033510	9040	9040	9040	9040	0
381	20241021	144900	1007033510	9040	9050	9050	9040	141
382	20241021	144800	1005758750	9050	9050	9050	9050	0
383	20241021	144700	1005758750	9050	9040	9050	9040	45
384	20241021	144600	1005351670	9040	9040	9040	9040	46
385	20241021	144500	1004935830	9040	9040	9040	9040	55
386	20241021	144400	1004438630	9040	9050	9050	9040	111
387	20241021	144300	1003434180	9050	9050	9050	9050	19
388	20241021	144200	1003262230	9040	9040	9040	9040	0
389	20241021	144100	1003262230	9040	9040	9040	9040	0
390	20241021	144000	1003262230	9040	9040	9040	9040	0
391	20241021	143900	1003262230	9040	9060	9060	9040	2500
392	20241021	143800	980660710	9050	9050	9060	9050	1509
393	20241021	143700	967003760	9100	9100	9100	9100	0
394	20241021	143600	967003760	9100	9100	9100	9100	0
395	20241021	143500	967003760	9100	9100	9100	9100	2
396	20241021	143400	966985560	9100	9100	9100	9100	0
397	20241021	143300	966985560	9100	9100	9100	9100	1
398	20241021	143200	966976460	9050	9050	9050	9050	0
399	20241021	143100	966976460	9050	9060	9060	9050	40
400	20241021	143000	966614450	9060	9080	9080	9060	339
401	20241021	142900	963539780	9070	9070	9070	9070	0
402	20241021	142800	963539780	9070	9150	9150	9070	521
403	20241021	142700	958779960	9140	9140	9140	9140	456
404	20241021	142600	954612120	9150	9150	9150	9150	0
405	20241021	142500	954612120	9150	9090	9150	9080	296
406	20241021	142400	951909940	9150	9150	9150	9150	20
407	20241021	142300	951726940	9150	9150	9150	9150	0
408	20241021	142200	951726940	9150	9150	9150	9150	1
409	20241021	142100	951717790	9150	9150	9150	9150	200
410	20241021	142000	949887790	9150	9130	9150	9130	200
411	20241021	141900	948058100	9160	9160	9160	9160	0
412	20241021	141800	948058100	9160	9160	9160	9160	0
413	20241021	141700	948058100	9160	9160	9160	9160	0
414	20241021	141600	948058100	9160	9140	9170	9140	1066
415	20241021	141500	938289520	9070	9140	9140	9070	129
416	20241021	141400	937116280	9150	9150	9150	9150	3
417	20241021	141300	937088830	9150	9150	9150	9150	137
418	20241021	141200	935835280	9160	9210	9210	9160	1041
419	20241021	141100	926248170	9220	9210	9230	9210	1100
420	20241021	141000	916109120	9210	9210	9210	9210	715
421	20241021	140900	909523970	9110	9170	9230	9110	5529
422	20241021	140800	858665160	9170	9070	9190	9070	6008
423	20241021	140700	803720550	9070	9070	9070	9070	708
424	20241021	140600	797298990	9040	9000	9040	9000	1270
425	20241021	140500	785844050	9000	9000	9000	9000	0
426	20241021	140400	785844050	9000	9000	9000	9000	0
427	20241021	140300	785844050	9000	9000	9000	9000	1
428	20241021	140200	785835050	9000	9000	9000	9000	50
429	20241021	140100	785385050	9000	8940	9000	8940	1576
430	20241021	140000	771247880	8940	8940	8940	8940	0
431	20241021	135900	771247880	8940	8940	8940	8940	0
432	20241021	135800	771247880	8940	8940	8940	8940	4
433	20241021	135700	771212120	8940	8940	8940	8940	0
434	20241021	135600	771212120	8940	8940	8940	8940	1
435	20241021	135500	771203180	8930	8930	8930	8930	0
436	20241021	135400	771203180	8930	8930	8930	8930	3
437	20241021	135300	771176390	8930	8930	8930	8930	13
438	20241021	135200	771060300	8930	8920	8930	8900	319
439	20241021	135100	768219250	8930	8930	8930	8930	3714
440	20241021	135000	735053230	8940	8940	8940	8940	0
441	20241021	134900	735053230	8940	8940	8940	8940	6
442	20241021	134800	734999590	8940	8930	8940	8930	32
443	20241021	134700	734713810	8930	8930	8930	8930	0
444	20241021	134600	734713810	8930	8940	8940	8930	107
445	20241021	134500	733758200	8930	8930	8930	8930	0
446	20241021	134400	733758200	8930	8940	8940	8930	150
447	20241021	134300	732418400	8930	8940	8940	8930	678
448	20241021	134200	726363850	8940	8930	8940	8930	5
449	20241021	134100	726319190	8940	8940	8940	8940	0
450	20241021	134000	726319190	8940	8940	8940	8940	0
451	20241021	133900	726319190	8940	8940	8940	8940	10
452	20241021	133800	726229790	8950	8940	8950	8930	433
453	20241021	133700	722359350	8940	8940	8940	8940	0
454	20241021	133600	722359350	8940	8940	8940	8940	1
455	20241021	133500	722350410	8940	8940	8940	8940	0
456	20241021	133400	722350410	8940	8940	8940	8940	3
457	20241021	133300	722323590	8940	8940	8940	8940	841
458	20241021	133200	714805050	8970	8970	8970	8970	0
459	20241021	133100	714805050	8970	8970	8970	8970	0
460	20241021	133000	714805050	8970	8970	8970	8970	0
461	20241021	132900	714805050	8970	8970	8970	8970	2
462	20241021	132800	714787110	8970	8970	8970	8970	201
463	20241021	132700	712984140	8930	8930	8930	8930	0
464	20241021	132600	712984140	8930	8930	8930	8930	302
465	20241021	132500	710287280	8930	8930	8930	8930	20
466	20241021	132400	710108680	8930	8930	8930	8930	20
467	20241021	132300	709930080	8920	8930	8930	8920	22
468	20241021	132200	709733720	8920	8940	8940	8920	107
469	20241021	132100	708777660	8940	8950	8950	8940	200
470	20241021	132000	706989610	8970	8950	8970	8950	49
471	20241021	131900	706551020	8990	8990	8990	8990	0
472	20241021	131800	706551020	8990	8990	8990	8990	2
473	20241021	131700	706533040	8990	8940	8990	8940	11
474	20241021	131600	706434650	8990	8990	8990	8990	0
475	20241021	131500	706434650	8990	8990	8990	8990	0
476	20241021	131400	706434650	8990	8990	8990	8990	0
477	20241021	131300	706434650	8990	8970	8990	8940	2701
478	20241021	131200	682281270	9000	9000	9000	9000	0
479	20241021	131100	682281270	9000	9000	9000	9000	1
480	20241021	131000	682272270	9000	9000	9000	9000	1
481	20241021	130900	682263270	9000	9000	9000	9000	201
482	20241021	130800	680454270	8940	8920	8940	8920	2455
483	20241021	130700	658528130	8910	8910	8910	8910	0
484	20241021	130600	658528130	8910	8910	8910	8910	137
485	20241021	130500	657307460	8910	8910	8910	8910	149
486	20241021	130400	655979870	8910	8910	8910	8910	2
487	20241021	130300	655962050	8900	8900	8900	8900	0
488	20241021	130200	655962050	8900	8900	8900	8900	0
489	20241021	130100	655962050	8900	8900	8900	8900	0
490	20241021	130000	655962050	8900	8900	8900	8900	30
491	20241021	125900	655695050	8900	8900	8900	8900	0
492	20241021	125800	655695050	8900	8900	8900	8900	0
493	20241021	125700	655695050	8900	8900	8900	8900	0
494	20241021	125600	655695050	8900	8900	8900	8900	17
495	20241021	125500	655543750	8910	8910	8910	8910	47
496	20241021	125400	655124980	8900	8890	8900	8890	158
497	20241021	125300	653719910	8890	8870	8890	8860	558
498	20241021	125200	648775700	8870	8870	8870	8870	0
499	20241021	125100	648775700	8870	8870	8870	8870	3
500	20241021	125000	648749090	8870	8860	8870	8860	23
501	20241021	124900	648545280	8870	8870	8870	8850	1051
502	20241021	124800	639235360	8870	8890	8890	8870	633
503	20241021	124700	633618720	8900	8900	8900	8900	52
504	20241021	124600	633155920	8900	8900	8900	8900	1
505	20241021	124500	633147020	8910	8910	8910	8910	0
506	20241021	124400	633147020	8910	8910	8910	8910	1
507	20241021	124300	633138110	8890	8890	8890	8890	94
508	20241021	124200	632302450	8910	8910	8910	8910	5
509	20241021	124100	632257900	8890	8900	8900	8890	348
510	20241021	124000	629162070	8910	8910	8910	8910	100
511	20241021	123900	628271070	8910	8910	8910	8910	0
512	20241021	123800	628271070	8910	8910	8910	8910	1
513	20241021	123700	628262160	8890	8890	8890	8890	0
514	20241021	123600	628262160	8890	8890	8890	8890	0
515	20241021	123500	628262160	8890	8900	8900	8890	114
516	20241021	123400	627247580	8910	8910	8910	8910	1
517	20241021	123300	627238670	8910	8910	8910	8910	1
518	20241021	123200	627229760	8910	8910	8910	8910	1
519	20241021	123100	627220850	8910	8910	8910	8910	0
520	20241021	123000	627220850	8910	8910	8910	8910	4
521	20241021	122900	627185210	8870	8910	8910	8870	166
522	20241021	122800	625711020	8890	8900	8900	8890	800
523	20241021	122700	618593960	8910	8910	8910	8910	0
524	20241021	122600	618593960	8910	8910	8910	8910	0
525	20241021	122500	618593960	8910	8910	8910	8910	0
526	20241021	122400	618593960	8910	8930	8930	8910	349
527	20241021	122300	615483490	8930	8930	8930	8930	0
528	20241021	122200	615483490	8930	8930	8930	8930	7
529	20241021	122100	615420980	8940	8940	8940	8940	33
530	20241021	122000	615125960	8930	8930	8930	8930	8
531	20241021	121900	615054520	8930	8930	8930	8930	10
532	20241021	121800	614965220	8910	8910	8910	8910	0
533	20241021	121700	614965220	8910	8910	8910	8910	2
534	20241021	121600	614947400	8910	8950	8950	8910	2010
535	20241021	121500	596987320	8950	8950	8950	8950	100
536	20241021	121400	596092320	8990	8990	8990	8990	0
537	20241021	121300	596092320	8990	8990	8990	8990	0
538	20241021	121200	596092320	8990	8990	8990	8990	0
539	20241021	121100	596092320	8990	8990	8990	8990	1
540	20241021	121000	596083330	8940	8940	8940	8940	0
541	20241021	120900	596083330	8940	8940	8940	8940	0
542	20241021	120800	596083330	8940	8940	8940	8940	0
543	20241021	120700	596083330	8940	8940	8940	8940	0
544	20241021	120600	596083330	8940	8940	8940	8940	247
545	20241021	120500	593875150	8960	8960	8960	8960	100
546	20241021	120400	592979150	8990	8990	8990	8990	1
547	20241021	120300	592970160	8960	8960	8960	8960	1
548	20241021	120200	592961200	8960	8960	8960	8960	1
549	20241021	120100	592952240	8960	8960	8960	8960	0
550	20241021	120000	592952240	8960	8950	8960	8950	4
551	20241021	115900	592916420	8940	8950	8950	8940	721
552	20241021	115800	586466740	8950	8950	8950	8950	60
553	20241021	115700	585929740	8950	8950	8950	8950	0
554	20241021	115600	585929740	8950	8960	8960	8950	34
555	20241021	115500	585625260	8960	8960	8960	8960	1
556	20241021	115400	585616300	8970	8970	8970	8970	0
557	20241021	115300	585616300	8970	8970	8970	8970	101
558	20241021	115200	584710330	8970	8990	8990	8970	242
559	20241021	115100	582535290	8990	9000	9000	8990	98
560	20241021	115000	581654250	9000	9000	9000	9000	0
561	20241021	114900	581654250	9000	9000	9000	9000	124
562	20241021	114800	580538250	8990	8990	8990	8990	0
563	20241021	114700	580538250	8990	8990	8990	8990	111
564	20241021	114600	579540360	8990	9000	9000	8990	114
565	20241021	114500	578515360	9000	9000	9000	9000	100
566	20241021	114400	577615360	9000	9000	9000	9000	1
567	20241021	114300	577606360	9040	9040	9040	9040	0
568	20241021	114200	577606360	9040	9030	9040	9030	2
569	20241021	114100	577588290	9000	9000	9000	9000	0
570	20241021	114000	577588290	9000	9000	9000	9000	0
571	20241021	113900	577588290	9000	9000	9000	9000	0
572	20241021	113800	577588290	9000	9000	9000	9000	0
573	20241021	113700	577588290	9000	9000	9000	9000	0
574	20241021	113600	577588290	9000	9000	9000	9000	0
575	20241021	113500	577588290	9000	9000	9000	9000	0
576	20241021	113400	577588290	9000	9060	9060	9000	7102
577	20241021	113300	513662690	9050	9050	9050	9050	0
578	20241021	113200	513662690	9050	9050	9050	9050	0
579	20241021	113100	513662690	9050	9050	9050	9050	0
580	20241021	113000	513662690	9050	9050	9050	9050	0
581	20241021	112900	513662690	9050	9050	9050	9050	0
582	20241021	112800	513662690	9050	9050	9050	9050	0
583	20241021	112700	513662690	9050	9050	9050	9050	446
584	20241021	112600	509626390	9100	9080	9100	9050	1011
585	20241021	112500	500476410	9050	9050	9050	9050	0
586	20241021	112400	500476410	9050	9050	9050	9050	0
587	20241021	112300	500476410	9050	9050	9050	9050	20
588	20241021	112200	500295410	9050	9060	9060	9050	196
589	20241021	112100	498520390	9050	9060	9060	9050	23
590	20241021	112000	498312230	9080	9080	9080	9080	4
591	20241021	111900	498275910	9080	9080	9080	9080	534
592	20241021	111800	493427190	9120	9120	9120	9120	0
593	20241021	111700	493427190	9120	9120	9120	9120	0
594	20241021	111600	493427190	9120	9120	9120	9120	1
595	20241021	111500	493418070	9110	9110	9110	9110	0
596	20241021	111400	493418070	9110	9110	9110	9110	0
597	20241021	111300	493418070	9110	9110	9110	9110	0
598	20241021	111200	493418070	9110	9100	9110	9100	727
599	20241021	111100	486798390	9100	9100	9100	9100	0
600	20241021	111000	486798390	9100	9100	9100	9100	0
601	20241021	110900	486798390	9100	9100	9100	9100	0
602	20241021	110800	486798390	9100	9100	9100	9100	1000
603	20241021	110700	477698390	9100	9100	9100	9100	0
604	20241021	110600	477698390	9100	9100	9100	9100	0
605	20241021	110500	477698390	9100	9100	9100	9100	0
606	20241021	110400	477698390	9100	9050	9100	9050	2
607	20241021	110300	477680240	9050	9060	9060	9050	1170
608	20241021	110200	467088040	9110	9110	9110	9110	0
609	20241021	110100	467088040	9110	9110	9110	9110	0
610	20241021	110000	467088040	9110	9100	9110	9100	51
611	20241021	105900	466623470	9110	9110	9110	9110	6
612	20241021	105800	466568810	9060	9060	9060	9060	70
613	20241021	105700	465934610	9060	9060	9060	9060	0
614	20241021	105600	465934610	9060	9060	9060	9060	0
615	20241021	105500	465934610	9060	9060	9060	9060	0
616	20241021	105400	465934610	9060	9060	9060	9060	650
617	20241021	105300	460045610	9060	9070	9070	9060	2166
618	20241021	105200	440415900	9130	9130	9130	9130	0
619	20241021	105100	440415900	9130	9100	9130	9100	215
620	20241021	105000	438459070	9090	9090	9090	9090	3
621	20241021	104900	438431800	9100	9100	9100	9100	0
622	20241021	104800	438431800	9100	9100	9100	9100	5
623	20241021	104700	438386300	9100	9100	9100	9100	1
624	20241021	104600	438377200	9060	9060	9060	9060	0
625	20241021	104500	438377200	9060	9060	9060	9060	0
626	20241021	104400	438377200	9060	9080	9080	9060	500
627	20241021	104300	433846110	9080	9080	9080	9080	28
628	20241021	104200	433591870	9080	9080	9080	9080	0
629	20241021	104100	433591870	9080	9100	9130	9080	2051
630	20241021	104000	414966640	9110	9110	9110	9110	0
631	20241021	103900	414966640	9110	9110	9110	9110	0
632	20241021	103800	414966640	9110	9110	9110	9110	291
633	20241021	103700	412315630	9110	9110	9130	9110	515
634	20241021	103600	407623960	9110	9110	9110	9110	269
635	20241021	103500	405173370	9140	9140	9140	9140	0
636	20241021	103400	405173370	9140	9070	9150	9070	6746
637	20241021	103300	343685700	9050	9030	9050	9000	5129
638	20241021	103200	297448870	9030	9030	9030	9030	40
639	20241021	103100	297087670	9060	9040	9060	9040	1557
640	20241021	103000	282982270	9040	9000	9040	9000	1015
641	20241021	102900	273807780	9000	9000	9000	9000	0
642	20241021	102800	273807780	9000	9000	9000	9000	0
643	20241021	102700	273807780	9000	9000	9000	9000	35
644	20241021	102600	273492780	9000	9000	9000	9000	0
645	20241021	102500	273492780	9000	9000	9000	9000	20
646	20241021	102400	273312780	9000	9000	9000	9000	25
647	20241021	102300	273087780	9030	8970	9030	8970	1000
648	20241021	102200	264077780	8990	8990	8990	8990	0
649	20241021	102100	264077780	8990	8990	8990	8990	120
650	20241021	102000	262998980	8990	8980	8990	8980	22
651	20241021	101900	262801230	8960	8960	8960	8960	7
652	20241021	101800	262738510	8960	8960	8960	8960	0
653	20241021	101700	262738510	8960	8960	8960	8960	0
654	20241021	101600	262738510	8960	8960	8960	8960	240
655	20241021	101500	260588110	8970	8970	8970	8970	0
656	20241021	101400	260588110	8970	8970	8970	8970	0
657	20241021	101300	260588110	8970	8970	8970	8970	0
658	20241021	101200	260588110	8970	8970	8970	8970	198
659	20241021	101100	258812050	8970	8970	8970	8970	0
660	20241021	101000	258812050	8970	8970	8970	8970	0
661	20241021	100900	258812050	8970	8970	8970	8970	0
662	20241021	100800	258812050	8970	8950	8970	8890	3519
663	20241021	100700	227479750	8950	8950	8950	8950	1
664	20241021	100600	227470800	8970	8950	8970	8950	2
665	20241021	100500	227452880	8970	8970	8970	8970	0
666	20241021	100400	227452880	8970	8970	8970	8970	50
667	20241021	100300	227004380	8970	8940	8970	8940	157
668	20241021	100200	225600350	8920	8920	8920	8920	0
669	20241021	100100	225600350	8920	8920	8920	8920	0
670	20241021	100000	225600350	8920	8920	8920	8920	100
671	20241021	095900	224708350	8910	8910	8910	8910	0
672	20241021	095800	224708350	8910	8920	8920	8910	150
673	20241021	095700	223370910	8930	8930	8930	8930	0
674	20241021	095600	223370910	8930	8930	8930	8930	2
675	20241021	095500	223353050	8940	8940	8940	8940	0
676	20241021	095400	223353050	8940	8940	8940	8940	0
677	20241021	095300	223353050	8940	8940	8940	8940	0
678	20241021	095200	223353050	8940	8940	8940	8940	0
679	20241021	095100	223353050	8940	8940	8940	8940	0
680	20241021	095000	223353050	8940	8940	8940	8940	350
681	20241021	094900	220224050	8900	8910	8910	8900	1966
682	20241021	094800	202708060	8910	8910	8910	8910	762
683	20241021	094700	195918640	8910	8940	8940	8910	53
684	20241021	094600	195446350	8910	8900	8910	8900	160
685	20241021	094500	194021750	8900	8920	8920	8900	175
686	20241021	094400	192464050	8910	8910	8910	8910	2
687	20241021	094300	192446230	8910	8950	8950	8910	320
688	20241021	094200	189593180	8940	8940	8940	8940	26
689	20241021	094100	189360740	8940	8940	8940	8940	51
690	20241021	094000	188904800	8940	8940	8940	8940	14
691	20241021	093900	188779640	8950	8950	8950	8950	0
692	20241021	093800	188779640	8950	8950	8950	8950	1
693	20241021	093700	188770690	8950	8950	8950	8950	0
694	20241021	093600	188770690	8950	8950	8950	8950	72
695	20241021	093500	188126290	8950	8950	8950	8950	0
696	20241021	093400	188126290	8950	8950	8950	8950	0
697	20241021	093300	188126290	8950	8950	8950	8950	0
698	20241021	093200	188126290	8950	8950	8950	8950	0
699	20241021	093100	188126290	8950	8920	8950	8900	2126
700	20241021	093000	169187630	8960	8960	8960	8960	500
701	20241021	092900	164707630	8960	8960	8960	8910	109
702	20241021	092800	163732490	8920	8920	8920	8920	731
703	20241021	092700	157211970	8920	8920	8920	8920	1
704	20241021	092600	157203050	8950	8980	8980	8950	4113
705	20241021	092500	120387500	8990	8990	8990	8990	0
706	20241021	092400	120387500	8990	8990	9000	8990	15
707	20241021	092300	120252640	8990	8960	8990	8960	50
708	20241021	092200	119804580	8950	8950	8950	8950	439
709	20241021	092100	115875530	8950	9000	9010	8950	24
710	20241021	092000	115660600	8950	8930	8950	8930	794
711	20241021	091900	108555340	8920	8920	8920	8920	0
712	20241021	091800	108555340	8920	8920	8920	8920	73
713	20241021	091700	107904180	8920	8930	8930	8920	146
714	20241021	091600	106601400	8930	8950	8950	8930	157
715	20241021	091500	105199350	8930	8950	8950	8930	60
716	20241021	091400	104663510	8920	8920	8920	8920	516
717	20241021	091300	100060790	8920	8920	8920	8920	111
718	20241021	091200	99070670	8910	8940	8940	8910	899
719	20241021	091100	91042910	8940	8980	8980	8940	1060
720	20241021	091000	81560120	8980	9010	9010	8980	362
721	20241021	090900	78307740	9010	9030	9100	9000	915
722	20241021	090800	70057920	9110	9070	9110	9070	748
723	20241021	090700	63261040	9100	9060	9100	9060	170
724	20241021	090600	61716260	8970	9000	9000	8970	1774
725	20241021	090500	45788250	9010	9040	9040	9010	1018
726	20241021	090400	36599750	9080	9080	9080	9080	12
727	20241021	090300	36490790	9130	9140	9140	9130	411
728	20241021	090200	32737270	9140	9140	9140	9140	1
729	20241021	090100	32728130	9050	8970	9050	8970	1503
730	20241021	090000	19192690	9000	8910	9040	8910	2154