KissMeData/188260/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	203600	3101177600	2970	2970	2970	2970	18566
3	20241023	203500	3101177600	2970	2970	2970	2970	0
4	20241023	203400	3101177600	2970	2970	2970	2970	0
5	20241023	203300	3101177600	2970	2970	2970	2970	0
6	20241023	203200	3101177600	2970	2970	2970	2970	0
7	20241023	203100	3101177600	2970	2970	2970	2970	0
8	20241023	203000	3101177600	2970	2970	2970	2970	0
9	20241023	202900	3101177600	2970	2970	2970	2970	0
10	20241023	202800	3101177600	2970	2970	2970	2970	0
11	20241023	202700	3101177600	2970	2970	2970	2970	0
12	20241023	202600	3101177600	2970	2970	2970	2970	0
13	20241023	202500	3101177600	2970	2970	2970	2970	0
14	20241023	202400	3101177600	2970	2970	2970	2970	0
15	20241023	202300	3101177600	2970	2970	2970	2970	0
16	20241023	202200	3101177600	2970	2970	2970	2970	0
17	20241023	202100	3101177600	2970	2970	2970	2970	0
18	20241023	202000	3101177600	2970	2970	2970	2970	0
19	20241023	201900	3101177600	2970	2970	2970	2970	0
20	20241023	201800	3101177600	2970	2970	2970	2970	0
21	20241023	201700	3101177600	2970	2970	2970	2970	0
22	20241023	201600	3101177600	2970	2970	2970	2970	0
23	20241023	201500	3101177600	2970	2970	2970	2970	0
24	20241023	201400	3101177600	2970	2970	2970	2970	0
25	20241023	201300	3101177600	2970	2970	2970	2970	0
26	20241023	201200	3101177600	2970	2970	2970	2970	0
27	20241023	201100	3101177600	2970	2970	2970	2970	0
28	20241023	201000	3101177600	2970	2970	2970	2970	0
29	20241023	200900	3101177600	2970	2970	2970	2970	0
30	20241023	200800	3101177600	2970	2970	2970	2970	0
31	20241023	200700	3101177600	2970	2970	2970	2970	0
32	20241023	200600	3101177600	2970	2970	2970	2970	18566
33	20241023	200500	3101177600	2970	2970	2970	2970	0
34	20241023	200400	3101177600	2970	2970	2970	2970	0
35	20241023	200300	3101177600	2970	2970	2970	2970	0
36	20241023	200200	3101177600	2970	2970	2970	2970	0
37	20241023	200100	3101177600	2970	2970	2970	2970	0
38	20241023	200000	3101177600	2970	2970	2970	2970	0
39	20241023	195900	3101177600	2970	2970	2970	2970	0
40	20241023	195800	3101177600	2970	2970	2970	2970	0
41	20241023	195700	3101177600	2970	2970	2970	2970	0
42	20241023	195600	3101177600	2970	2970	2970	2970	0
43	20241023	195500	3101177600	2970	2970	2970	2970	0
44	20241023	195400	3101177600	2970	2970	2970	2970	0
45	20241023	195300	3101177600	2970	2970	2970	2970	0
46	20241023	195200	3101177600	2970	2970	2970	2970	0
47	20241023	195100	3101177600	2970	2970	2970	2970	0
48	20241023	195000	3101177600	2970	2970	2970	2970	0
49	20241023	194900	3101177600	2970	2970	2970	2970	0
50	20241023	194800	3101177600	2970	2970	2970	2970	0
51	20241023	194700	3101177600	2970	2970	2970	2970	0
52	20241023	194600	3101177600	2970	2970	2970	2970	0
53	20241023	194500	3101177600	2970	2970	2970	2970	0
54	20241023	194400	3101177600	2970	2970	2970	2970	0
55	20241023	194300	3101177600	2970	2970	2970	2970	0
56	20241023	194200	3101177600	2970	2970	2970	2970	0
57	20241023	194100	3101177600	2970	2970	2970	2970	0
58	20241023	194000	3101177600	2970	2970	2970	2970	0
59	20241023	193900	3101177600	2970	2970	2970	2970	0
60	20241023	193800	3101177600	2970	2970	2970	2970	0
61	20241023	193700	3101177600	2970	2970	2970	2970	0
62	20241023	193600	3101177600	2970	2970	2970	2970	18566
63	20241023	193500	3101177600	2970	2970	2970	2970	0
64	20241023	193400	3101177600	2970	2970	2970	2970	0
65	20241023	193300	3101177600	2970	2970	2970	2970	0
66	20241023	193200	3101177600	2970	2970	2970	2970	0
67	20241023	193100	3101177600	2970	2970	2970	2970	0
68	20241023	193000	3101177600	2970	2970	2970	2970	0
69	20241023	192900	3101177600	2970	2970	2970	2970	0
70	20241023	192800	3101177600	2970	2970	2970	2970	0
71	20241023	192700	3101177600	2970	2970	2970	2970	0
72	20241023	192600	3101177600	2970	2970	2970	2970	0
73	20241023	192500	3101177600	2970	2970	2970	2970	0
74	20241023	192400	3101177600	2970	2970	2970	2970	0
75	20241023	192300	3101177600	2970	2970	2970	2970	0
76	20241023	192200	3101177600	2970	2970	2970	2970	0
77	20241023	192100	3101177600	2970	2970	2970	2970	0
78	20241023	192000	3101177600	2970	2970	2970	2970	0
79	20241023	191900	3101177600	2970	2970	2970	2970	0
80	20241023	191800	3101177600	2970	2970	2970	2970	0
81	20241023	191700	3101177600	2970	2970	2970	2970	0
82	20241023	191600	3101177600	2970	2970	2970	2970	0
83	20241023	191500	3101177600	2970	2970	2970	2970	0
84	20241023	191400	3101177600	2970	2970	2970	2970	0
85	20241023	191300	3101177600	2970	2970	2970	2970	0
86	20241023	191200	3101177600	2970	2970	2970	2970	0
87	20241023	191100	3101177600	2970	2970	2970	2970	0
88	20241023	191000	3101177600	2970	2970	2970	2970	0
89	20241023	190900	3101177600	2970	2970	2970	2970	0
90	20241023	190800	3101177600	2970	2970	2970	2970	0
91	20241023	190700	3101177600	2970	2970	2970	2970	0
92	20241023	190600	3101177600	2970	2970	2970	2970	18566
93	20241023	190500	3101177600	2970	2970	2970	2970	0
94	20241023	190400	3101177600	2970	2970	2970	2970	0
95	20241023	190300	3101177600	2970	2970	2970	2970	0
96	20241023	190200	3101177600	2970	2970	2970	2970	0
97	20241023	190100	3101177600	2970	2970	2970	2970	0
98	20241023	190000	3101177600	2970	2970	2970	2970	0
99	20241023	185900	3101177600	2970	2970	2970	2970	0
100	20241023	185800	3101177600	2970	2970	2970	2970	0
101	20241023	185700	3101177600	2970	2970	2970	2970	0
102	20241023	185600	3101177600	2970	2970	2970	2970	0
103	20241023	185500	3101177600	2970	2970	2970	2970	0
104	20241023	185400	3101177600	2970	2970	2970	2970	0
105	20241023	185300	3101177600	2970	2970	2970	2970	0
106	20241023	185200	3101177600	2970	2970	2970	2970	0
107	20241023	185100	3101177600	2970	2970	2970	2970	0
108	20241023	185000	3101177600	2970	2970	2970	2970	0
109	20241023	184900	3101177600	2970	2970	2970	2970	0
110	20241023	184800	3101177600	2970	2970	2970	2970	0
111	20241023	184700	3101177600	2970	2970	2970	2970	0
112	20241023	184600	3101177600	2970	2970	2970	2970	0
113	20241023	184500	3101177600	2970	2970	2970	2970	0
114	20241023	184400	3101177600	2970	2970	2970	2970	0
115	20241023	184300	3101177600	2970	2970	2970	2970	0
116	20241023	184200	3101177600	2970	2970	2970	2970	0
117	20241023	184100	3101177600	2970	2970	2970	2970	0
118	20241023	184000	3101177600	2970	2970	2970	2970	0
119	20241023	183900	3101177600	2970	2970	2970	2970	0
120	20241023	183800	3101177600	2970	2970	2970	2970	0
121	20241023	183700	3101177600	2970	2970	2970	2970	0
122	20241023	183600	3101177600	2970	2970	2970	2970	18566
123	20241023	183500	3101177600	2970	2970	2970	2970	0
124	20241023	183400	3101177600	2970	2970	2970	2970	0
125	20241023	183300	3101177600	2970	2970	2970	2970	0
126	20241023	183200	3101177600	2970	2970	2970	2970	0
127	20241023	183100	3101177600	2970	2970	2970	2970	0
128	20241023	183000	3101177600	2970	2970	2970	2970	0
129	20241023	182900	3101177600	2970	2970	2970	2970	0
130	20241023	182800	3101177600	2970	2970	2970	2970	0
131	20241023	182700	3101177600	2970	2970	2970	2970	0
132	20241023	182600	3101177600	2970	2970	2970	2970	0
133	20241023	182500	3101177600	2970	2970	2970	2970	0
134	20241023	182400	3101177600	2970	2970	2970	2970	0
135	20241023	182300	3101177600	2970	2970	2970	2970	0
136	20241023	182200	3101177600	2970	2970	2970	2970	0
137	20241023	182100	3101177600	2970	2970	2970	2970	0
138	20241023	182000	3101177600	2970	2970	2970	2970	0
139	20241023	181900	3101177600	2970	2970	2970	2970	0
140	20241023	181800	3101177600	2970	2970	2970	2970	0
141	20241023	181700	3101177600	2970	2970	2970	2970	0
142	20241023	181600	3101177600	2970	2970	2970	2970	0
143	20241023	181500	3101177600	2970	2970	2970	2970	0
144	20241023	181400	3101177600	2970	2970	2970	2970	0
145	20241023	181300	3101177600	2970	2970	2970	2970	0
146	20241023	181200	3101177600	2970	2970	2970	2970	0
147	20241023	181100	3101177600	2970	2970	2970	2970	0
148	20241023	181000	3101177600	2970	2970	2970	2970	0
149	20241023	180900	3101177600	2970	2970	2970	2970	0
150	20241023	180800	3101177600	2970	2970	2970	2970	0
151	20241023	180700	3101177600	2970	2970	2970	2970	0
152	20241023	180600	3101177600	2970	2970	2970	2970	18566
153	20241023	180500	3101177600	2970	2970	2970	2970	0
154	20241023	180400	3101177600	2970	2970	2970	2970	0
155	20241023	180300	3101177600	2970	2970	2970	2970	0
156	20241023	180200	3101177600	2970	2970	2970	2970	0
157	20241023	180100	3101177600	2970	2970	2970	2970	0
158	20241023	180000	3101177600	2970	2970	2970	2970	0
159	20241023	175900	3101177600	2970	2970	2970	2970	0
160	20241023	175800	3101177600	2970	2970	2970	2970	0
161	20241023	175700	3101177600	2970	2970	2970	2970	0
162	20241023	175600	3101177600	2970	2970	2970	2970	0
163	20241023	175500	3101177600	2970	2970	2970	2970	0
164	20241023	175400	3101177600	2970	2970	2970	2970	0
165	20241023	175300	3101177600	2970	2970	2970	2970	0
166	20241023	175200	3101177600	2970	2970	2970	2970	0
167	20241023	175100	3101177600	2970	2970	2970	2970	0
168	20241023	175000	3101177600	2970	2970	2970	2970	0
169	20241023	174900	3101177600	2970	2970	2970	2970	0
170	20241023	174800	3101177600	2970	2970	2970	2970	0
171	20241023	174700	3101177600	2970	2970	2970	2970	0
172	20241023	174600	3101177600	2970	2970	2970	2970	0
173	20241023	174500	3101177600	2970	2970	2970	2970	0
174	20241023	174400	3101177600	2970	2970	2970	2970	0
175	20241023	174300	3101177600	2970	2970	2970	2970	0
176	20241023	174200	3101177600	2970	2970	2970	2970	0
177	20241023	174100	3101177600	2970	2970	2970	2970	0
178	20241023	174000	3101177600	2970	2970	2970	2970	0
179	20241023	173900	3101177600	2970	2970	2970	2970	0
180	20241023	173800	3101177600	2970	2970	2970	2970	0
181	20241023	173700	3101177600	2970	2970	2970	2970	0
182	20241023	173600	3101177600	2970	2970	2970	2970	18566
183	20241023	173500	3101177600	2970	2970	2970	2970	0
184	20241023	173400	3101177600	2970	2970	2970	2970	0
185	20241023	173300	3101177600	2970	2970	2970	2970	0
186	20241023	173200	3101177600	2970	2970	2970	2970	0
187	20241023	173100	3101177600	2970	2970	2970	2970	0
188	20241023	173000	3101177600	2970	2970	2970	2970	0
189	20241023	172900	3101177600	2970	2970	2970	2970	0
190	20241023	172800	3101177600	2970	2970	2970	2970	0
191	20241023	172700	3101177600	2970	2970	2970	2970	0
192	20241023	172600	3101177600	2970	2970	2970	2970	0
193	20241023	172500	3101177600	2970	2970	2970	2970	0
194	20241023	172400	3101177600	2970	2970	2970	2970	0
195	20241023	172300	3101177600	2970	2970	2970	2970	0
196	20241023	172200	3101177600	2970	2970	2970	2970	0
197	20241023	172100	3101177600	2970	2970	2970	2970	0
198	20241023	172000	3101177600	2970	2970	2970	2970	0
199	20241023	171900	3101177600	2970	2970	2970	2970	0
200	20241023	171800	3101177600	2970	2970	2970	2970	0
201	20241023	171700	3101177600	2970	2970	2970	2970	0
202	20241023	171600	3101177600	2970	2970	2970	2970	0
203	20241023	171500	3101177600	2970	2970	2970	2970	0
204	20241023	171400	3101177600	2970	2970	2970	2970	0
205	20241023	171300	3101177600	2970	2970	2970	2970	0
206	20241023	171200	3101177600	2970	2970	2970	2970	0
207	20241023	171100	3101177600	2970	2970	2970	2970	0
208	20241023	171000	3101177600	2970	2970	2970	2970	0
209	20241023	170900	3101177600	2970	2970	2970	2970	0
210	20241023	170800	3101177600	2970	2970	2970	2970	0
211	20241023	170700	3101177600	2970	2970	2970	2970	0
212	20241023	170600	3101177600	2970	2970	2970	2970	18566
213	20241023	170500	3101177600	2970	2970	2970	2970	0
214	20241023	170400	3101177600	2970	2970	2970	2970	0
215	20241023	170300	3101177600	2970	2970	2970	2970	0
216	20241023	170200	3101177600	2970	2970	2970	2970	0
217	20241023	170100	3101177600	2970	2970	2970	2970	0
218	20241023	170000	3101177600	2970	2970	2970	2970	0
219	20241023	165900	3101177600	2970	2970	2970	2970	0
220	20241023	165800	3101177600	2970	2970	2970	2970	0
221	20241023	165700	3101177600	2970	2970	2970	2970	0
222	20241023	165600	3101177600	2970	2970	2970	2970	0
223	20241023	165500	3101177600	2970	2970	2970	2970	0
224	20241023	165400	3101177600	2970	2970	2970	2970	0
225	20241023	165300	3101177600	2970	2970	2970	2970	0
226	20241023	165200	3101177600	2970	2970	2970	2970	0
227	20241023	165100	3101177600	2970	2970	2970	2970	0
228	20241023	165000	3101177600	2970	2970	2970	2970	0
229	20241023	164900	3101177600	2970	2970	2970	2970	0
230	20241023	164800	3101177600	2970	2970	2970	2970	0
231	20241023	164700	3101177600	2970	2970	2970	2970	0
232	20241023	164600	3101177600	2970	2970	2970	2970	0
233	20241023	164500	3101177600	2970	2970	2970	2970	0
234	20241023	164400	3101177600	2970	2970	2970	2970	0
235	20241023	164300	3101177600	2970	2970	2970	2970	0
236	20241023	164200	3101177600	2970	2970	2970	2970	0
237	20241023	164100	3101177600	2970	2970	2970	2970	0
238	20241023	164000	3101177600	2970	2970	2970	2970	0
239	20241023	163900	3101177600	2970	2970	2970	2970	0
240	20241023	163800	3101177600	2970	2970	2970	2970	0
241	20241023	163700	3101177600	2970	2970	2970	2970	0
242	20241023	163600	3101177600	2970	2970	2970	2970	18566
243	20241023	163500	3101177600	2970	2970	2970	2970	0
244	20241023	163400	3101177600	2970	2970	2970	2970	0
245	20241023	163300	3101177600	2970	2970	2970	2970	0
246	20241023	163200	3101177600	2970	2970	2970	2970	0
247	20241023	163100	3101177600	2970	2970	2970	2970	0
248	20241023	163000	3101177600	2970	2970	2970	2970	0
249	20241023	162900	3101177600	2970	2970	2970	2970	0
250	20241023	162800	3101177600	2970	2970	2970	2970	0
251	20241023	162700	3101177600	2970	2970	2970	2970	0
252	20241023	162600	3101177600	2970	2970	2970	2970	0
253	20241023	162500	3101177600	2970	2970	2970	2970	0
254	20241023	162400	3101177600	2970	2970	2970	2970	0
255	20241023	162300	3101177600	2970	2970	2970	2970	0
256	20241023	162200	3101177600	2970	2970	2970	2970	0
257	20241023	162100	3101177600	2970	2970	2970	2970	0
258	20241023	162000	3101177600	2970	2970	2970	2970	0
259	20241023	161900	3101177600	2970	2970	2970	2970	0
260	20241023	161800	3101177600	2970	2970	2970	2970	0
261	20241023	161700	3101177600	2970	2970	2970	2970	0
262	20241023	161600	3101177600	2970	2970	2970	2970	0
263	20241023	161500	3101177600	2970	2970	2970	2970	0
264	20241023	161400	3101177600	2970	2970	2970	2970	0
265	20241023	161300	3101177600	2970	2970	2970	2970	0
266	20241023	161200	3101177600	2970	2970	2970	2970	0
267	20241023	161100	3101177600	2970	2970	2970	2970	0
268	20241023	161000	3101177600	2970	2970	2970	2970	0
269	20241023	160900	3101177600	2970	2970	2970	2970	0
270	20241023	160800	3101177600	2970	2970	2970	2970	0
271	20241023	160700	3101177600	2970	2970	2970	2970	0
272	20241023	160600	3101177600	2970	2970	2970	2970	18566
273	20241023	160500	3101177600	2970	2970	2970	2970	0
274	20241023	160400	3101177600	2970	2970	2970	2970	0
275	20241023	160300	3101177600	2970	2970	2970	2970	0
276	20241023	160200	3101177600	2970	2970	2970	2970	0
277	20241023	160100	3101177600	2970	2970	2970	2970	0
278	20241023	160000	3101177600	2970	2970	2970	2970	0
279	20241023	155900	3101177600	2970	2970	2970	2970	0
280	20241023	155800	3101177600	2970	2970	2970	2970	0
281	20241023	155700	3101177600	2970	2970	2970	2970	0
282	20241023	155600	3101177600	2970	2970	2970	2970	0
283	20241023	155500	3101177600	2970	2970	2970	2970	0
284	20241023	155400	3101177600	2970	2970	2970	2970	0
285	20241023	155300	3101177600	2970	2970	2970	2970	0
286	20241023	155200	3101177600	2970	2970	2970	2970	0
287	20241023	155100	3101177600	2970	2970	2970	2970	0
288	20241023	155000	3101177600	2970	2970	2970	2970	0
289	20241023	154900	3101177600	2970	2970	2970	2970	0
290	20241023	154800	3101177600	2970	2970	2970	2970	0
291	20241023	154700	3101177600	2970	2970	2970	2970	0
292	20241023	154600	3101177600	2970	2970	2970	2970	0
293	20241023	154500	3101177600	2970	2970	2970	2970	0
294	20241023	154400	3101177600	2970	2970	2970	2970	0
295	20241023	154300	3101177600	2970	2970	2970	2970	0
296	20241023	154200	3101177600	2970	2970	2970	2970	0
297	20241023	154100	3101177600	2970	2970	2970	2970	0
298	20241023	154000	3101177600	2970	2970	2970	2970	0
299	20241023	153900	3101177600	2970	2970	2970	2970	0
300	20241023	153800	3101177600	2970	2970	2970	2970	0
301	20241023	153700	3101177600	2970	2970	2970	2970	0
302	20241023	153600	3101177600	2970	2970	2970	2970	18566
303	20241023	153500	3101177600	2970	2970	2970	2970	0
304	20241023	153400	3101177600	2970	2970	2970	2970	0
305	20241023	153300	3101177600	2970	2970	2970	2970	0
306	20241023	153200	3101177600	2970	2970	2970	2970	0
307	20241023	153100	3101177600	2970	2970	2970	2970	0
308	20241023	153000	3101177600	2970	2970	2970	2970	18566
309	20241023	152900	3046036580	2985	2985	2985	2985	0
310	20241023	152800	3046036580	2985	2985	2985	2985	0
311	20241023	152700	3046036580	2985	2985	2985	2985	0
312	20241023	152600	3046036580	2985	2985	2985	2985	0
313	20241023	152500	3046036580	2985	2985	2985	2985	0
314	20241023	152400	3046036580	2985	2985	2985	2985	0
315	20241023	152300	3046036580	2985	2985	2985	2985	0
316	20241023	152200	3046036580	2985	2985	2985	2985	0
317	20241023	152100	3046036580	2985	2985	2985	2985	0
318	20241023	152000	3046036580	2985	2985	2985	2985	0
319	20241023	151900	3046036580	2985	2985	2985	2980	557
320	20241023	151800	3044375215	2980	2980	2980	2980	51
321	20241023	151700	3044223235	2980	2980	2985	2980	863
322	20241023	151600	3041651480	2980	2980	2980	2980	420
323	20241023	151500	3040399880	2975	2980	2980	2975	1141
324	20241023	151400	3037004455	2985	2975	2985	2975	1998
325	20241023	151300	3031052695	2980	2985	2985	2975	1136
326	20241023	151200	3027667415	2985	2985	2985	2980	390
327	20241023	151100	3026505165	2985	2980	2985	2980	424
328	20241023	151000	3025239715	2985	2980	2985	2975	4828
329	20241023	150900	3010865715	2980	2985	2985	2980	1766
330	20241023	150800	3005602135	2980	2985	2985	2980	385
331	20241023	150700	3004453020	2985	2985	2985	2980	822
332	20241023	150600	3002003435	2980	2980	2985	2980	641
333	20241023	150500	3000093250	2980	2980	2985	2975	1091
334	20241023	150400	2996842490	2985	2985	2990	2985	188
335	20241023	150300	2996281300	2980	2990	2990	2970	11227
336	20241023	150200	2962833010	2990	2995	2995	2990	725
337	20241023	150100	2960664800	2995	2995	2995	2995	62
338	20241023	150000	2960479110	2995	2995	2995	2995	4
339	20241023	145900	2960467130	2995	2990	2995	2990	101
340	20241023	145800	2960165110	2995	2995	2995	2995	475
341	20241023	145700	2958742485	2995	2990	2995	2990	1182
342	20241023	145600	2955203220	2995	2995	2995	2995	652
343	20241023	145500	2953250480	2995	2990	2995	2990	306
344	20241023	145400	2952335020	2995	2995	2995	2995	136
345	20241023	145300	2951927700	2990	2995	2995	2990	1044
346	20241023	145200	2948805975	2995	2990	2995	2990	2320
347	20241023	145100	2941868970	2995	2995	2995	2995	361
348	20241023	145000	2940787775	3000	2995	3000	2995	19
349	20241023	144900	2940730845	2995	2995	3000	2995	45
350	20241023	144800	2940596065	3000	3000	3000	3000	301
351	20241023	144700	2939693065	3000	2995	3000	2995	456
352	20241023	144600	2938327325	2995	2995	2995	2995	18
353	20241023	144500	2938273415	2995	2995	2995	2990	550
354	20241023	144400	2936628890	2985	2995	3000	2985	3957
355	20241023	144300	2924809080	2985	2990	2995	2985	1334
356	20241023	144200	2920825770	2995	2995	3000	2990	673
357	20241023	144100	2918813395	3000	2995	3000	2990	707
358	20241023	144000	2916698970	3000	3000	3000	2995	1311
359	20241023	143900	2912772450	2995	2995	2995	2990	2503
360	20241023	143800	2905280775	3000	3005	3005	3000	349
361	20241023	143700	2904233660	3005	3010	3010	3000	462
362	20241023	143600	2902846410	3000	3010	3010	3000	815
363	20241023	143500	2900398580	3005	3010	3015	3005	359
364	20241023	143400	2899319485	3010	3015	3015	3010	535
365	20241023	143300	2897709075	3015	3010	3020	3010	50
366	20241023	143200	2897558445	3020	3005	3020	3005	446
367	20241023	143100	2896218140	3005	3005	3005	3000	957
368	20241023	143000	2893342365	3005	3005	3005	3005	2
369	20241023	142900	2893336355	3020	3005	3020	3000	35
370	20241023	142800	2893230885	3025	3015	3025	3000	456
371	20241023	142700	2891862105	3025	3015	3025	3010	385
372	20241023	142600	2890703190	3015	3020	3020	3015	18
373	20241023	142500	2890648915	3015	3025	3025	3015	16
374	20241023	142400	2890600535	3025	3010	3025	3010	96
375	20241023	142300	2890311530	3010	3020	3020	3005	311
376	20241023	142200	2889375410	3020	3035	3035	3020	1080
377	20241023	142100	2886097880	3035	3030	3045	3030	512
378	20241023	142000	2884546245	3030	3020	3035	3015	2205
379	20241023	141900	2877885150	3005	2990	3020	2990	3928
380	20241023	141800	2866103070	2995	2995	2995	2990	553
381	20241023	141700	2864446840	2995	3000	3000	2995	1894
382	20241023	141600	2858774295	2995	2995	3005	2995	769
383	20241023	141500	2856471080	2995	3000	3000	2995	900
384	20241023	141400	2853775565	3000	3000	3000	3000	120
385	20241023	141300	2853415565	3000	3000	3005	3000	186
386	20241023	141200	2852857540	3000	2995	3000	2995	605
387	20241023	141100	2851043045	2995	2995	2995	2995	1
388	20241023	141000	2851040050	2985	3000	3000	2985	2948
389	20241023	140900	2842221540	3000	3005	3005	3000	106
390	20241023	140800	2841903535	2995	2995	3005	2995	1296
391	20241023	140700	2838019640	2995	2995	2995	2995	1
392	20241023	140600	2838016645	2995	2995	2995	2995	285
393	20241023	140500	2837163070	2995	3000	3000	2995	100
394	20241023	140400	2836863555	3020	3030	3030	3020	6
395	20241023	140300	2836845425	3030	2990	3030	2985	1003
396	20241023	140200	2833830020	2990	2990	2990	2990	2
397	20241023	140100	2833824040	2990	2990	2990	2990	507
398	20241023	140000	2832308110	2990	2985	2990	2975	1754
399	20241023	135900	2827082330	2985	2985	2990	2980	2193
400	20241023	135800	2820541930	2985	2995	3000	2985	1429
401	20241023	135700	2816269785	2995	2995	2995	2995	1309
402	20241023	135600	2812349330	2995	2995	2995	2995	0
403	20241023	135500	2812349330	2995	3005	3005	2995	7527
404	20241023	135400	2789799100	3005	3005	3005	3000	229
405	20241023	135300	2789111705	3005	3010	3010	3000	4020
406	20241023	135200	2777045605	3005	3005	3010	3005	499
407	20241023	135100	2775544615	3005	3005	3010	3000	3041
408	20241023	135000	2766408750	3005	3015	3015	3005	4088
409	20241023	134900	2754104280	3015	3020	3020	3015	944
410	20241023	134800	2751257810	3020	3015	3020	3015	198
411	20241023	134700	2750660825	3020	3015	3020	3015	126
412	20241023	134600	2750280930	3015	3015	3020	3015	1323
413	20241023	134500	2746291635	3020	3030	3030	3020	4320
414	20241023	134400	2733230910	3030	3035	3040	3030	1693
415	20241023	134300	2728101055	3030	3030	3030	3030	0
416	20241023	134200	2728101055	3030	3040	3045	3025	5137
417	20241023	134100	2712526400	3045	3045	3045	3045	1
418	20241023	134000	2712523355	3040	3035	3040	3035	906
419	20241023	133900	2709772300	3040	3040	3040	3040	211
420	20241023	133800	2709130860	3045	3045	3045	3045	0
421	20241023	133700	2709130860	3045	3040	3045	3040	736
422	20241023	133600	2706893395	3035	3040	3045	3035	2359
423	20241023	133500	2699723740	3040	3040	3040	3040	493
424	20241023	133400	2698225020	3040	3040	3040	3040	35
425	20241023	133300	2698118620	3045	3045	3045	3045	18
426	20241023	133200	2698063810	3045	3050	3050	3045	493
427	20241023	133100	2696562595	3050	3050	3050	3050	505
428	20241023	133000	2695022345	3050	3045	3050	3045	283
429	20241023	132900	2694160570	3045	3040	3045	3040	31
430	20241023	132800	2694066325	3045	3045	3045	3045	225
431	20241023	132700	2693381200	3050	3050	3050	3050	1000
432	20241023	132600	2690331200	3050	3050	3050	3050	0
433	20241023	132500	2690331200	3050	3045	3050	3045	506
434	20241023	132400	2688790405	3050	3045	3050	3045	673
435	20241023	132300	2686741115	3040	3040	3040	3040	4
436	20241023	132200	2686728955	3045	3045	3045	3045	834
437	20241023	132100	2684189425	3045	3045	3045	3045	213
438	20241023	132000	2683540840	3050	3050	3050	3050	300
439	20241023	131900	2682625840	3050	3045	3050	3040	2968
440	20241023	131800	2673588820	3055	3055	3055	3055	630
441	20241023	131700	2671664170	3055	3050	3055	3050	17
442	20241023	131600	2671612285	3045	3045	3045	3045	20
443	20241023	131500	2671551385	3055	3045	3055	3045	1638
444	20241023	131400	2666563665	3045	3045	3045	3045	6096
445	20241023	131300	2648001345	3055	3045	3055	3045	672
446	20241023	131200	2645952335	3045	3045	3045	3045	10
447	20241023	131100	2645921885	3040	3040	3040	3040	217
448	20241023	131000	2645262205	3040	3045	3045	3040	90
449	20241023	130900	2644988600	3045	3045	3045	3045	160
450	20241023	130800	2644501400	3045	3045	3045	3045	0
451	20241023	130700	2644501400	3045	3045	3045	3045	0
452	20241023	130600	2644501400	3045	3045	3055	3045	525
453	20241023	130500	2642902765	3055	3055	3055	3055	0
454	20241023	130400	2642902765	3055	3055	3055	3055	0
455	20241023	130300	2642902765	3055	3055	3055	3055	25
456	20241023	130200	2642826390	3055	3055	3055	3055	1
457	20241023	130100	2642823335	3040	3055	3055	3040	2
458	20241023	130000	2642817240	3055	3055	3055	3055	5
459	20241023	125900	2642801965	3055	3040	3055	3030	501
460	20241023	125800	2641283870	3055	3040	3055	3030	1201
461	20241023	125700	2637641640	3060	3045	3060	3040	211
462	20241023	125600	2637000170	3040	3060	3060	3040	4
463	20241023	125500	2636987960	3060	3060	3060	3060	390
464	20241023	125400	2635794560	3060	3060	3060	3060	0
465	20241023	125300	2635794560	3060	3060	3060	3060	45
466	20241023	125200	2635656860	3060	3035	3060	3035	829
467	20241023	125100	2633140820	3060	3060	3060	3060	1819
468	20241023	125000	2627574680	3060	3060	3065	3060	2194
469	20241023	124900	2620861035	3030	3030	3030	3030	300
470	20241023	124800	2619952035	3060	3040	3060	3030	349
471	20241023	124700	2618893800	3065	3060	3065	3060	206
472	20241023	124600	2618263410	3060	3055	3060	3055	212
473	20241023	124500	2617615745	3025	3060	3060	3025	2241
474	20241023	124400	2610809125	3050	3060	3060	3050	414
475	20241023	124300	2609546270	3060	3060	3065	3060	4
476	20241023	124200	2609534025	3065	3065	3065	3065	0
477	20241023	124100	2609534025	3065	3065	3065	3065	5
478	20241023	124000	2609518700	3065	3065	3065	3065	10
479	20241023	123900	2609488050	3065	3055	3065	3055	33
480	20241023	123800	2609387070	3050	3050	3050	3040	556
481	20241023	123700	2607695850	3040	3045	3045	3040	143
482	20241023	123600	2607260975	3040	3040	3040	3040	0
483	20241023	123500	2607260975	3040	3050	3055	3040	7470
484	20241023	123400	2584534500	3055	3065	3065	3050	4336
485	20241023	123300	2571271765	3065	3075	3075	3065	3937
486	20241023	123200	2559188925	3075	3080	3080	3075	2935
487	20241023	123100	2550152320	3080	3090	3095	3080	2543
488	20241023	123000	2542317110	3090	3085	3090	3080	176
489	20241023	122900	2541774980	3085	3085	3085	3085	623
490	20241023	122800	2539853025	3080	3080	3080	3080	50
491	20241023	122700	2539699025	3080	3080	3080	3080	182
492	20241023	122600	2539138465	3080	3080	3080	3080	360
493	20241023	122500	2538029665	3080	3085	3085	3080	213
494	20241023	122400	2537373605	3085	3080	3085	3080	1354
495	20241023	122300	2533203230	3080	3085	3085	3080	110
496	20241023	122200	2532864395	3080	3080	3080	3080	0
497	20241023	122100	2532864395	3080	3080	3080	3080	549
498	20241023	122000	2531173475	3085	3090	3090	3085	558
499	20241023	121900	2529451845	3100	3085	3100	3085	68
500	20241023	121800	2529242025	3070	3090	3090	3070	3069
501	20241023	121700	2519793505	3095	3075	3095	3070	2799
502	20241023	121600	2511184420	3080	3095	3095	3080	5765
503	20241023	121500	2493396100	3095	3100	3110	3095	56
504	20241023	121400	2493222430	3110	3105	3110	3105	168
505	20241023	121300	2492700780	3105	3095	3105	3095	1046
506	20241023	121200	2489458950	3105	3105	3105	3105	0
507	20241023	121100	2489458950	3105	3095	3105	3095	1261
508	20241023	121000	2485556145	3095	3095	3095	3095	100
509	20241023	120900	2485246645	3105	3100	3105	3100	2
510	20241023	120800	2485240440	3095	3100	3100	3095	1709
511	20241023	120700	2479942845	3100	3100	3100	3100	801
512	20241023	120600	2477459745	3100	3100	3100	3100	49
513	20241023	120500	2477307845	3100	3100	3100	3100	35
514	20241023	120400	2477199345	3105	3105	3105	3105	487
515	20241023	120300	2475687210	3105	3105	3105	3105	0
516	20241023	120200	2475687210	3105	3105	3105	3105	98
517	20241023	120100	2475382920	3110	3105	3110	3105	30
518	20241023	120000	2475289735	3105	3105	3105	3105	115
519	20241023	115900	2474932660	3100	3100	3100	3100	196
520	20241023	115800	2474325060	3100	3100	3100	3100	5
521	20241023	115700	2474309560	3095	3095	3095	3095	0
522	20241023	115600	2474309560	3095	3095	3095	3095	1
523	20241023	115500	2474306465	3105	3105	3105	3105	0
524	20241023	115400	2474306465	3105	3100	3105	3100	12
525	20241023	115300	2474269260	3105	3105	3105	3105	0
526	20241023	115200	2474269260	3105	3105	3105	3105	0
527	20241023	115100	2474269260	3105	3105	3105	3105	0
528	20241023	115000	2474269260	3105	3105	3105	3105	0
529	20241023	114900	2474269260	3105	3105	3105	3105	5
530	20241023	114800	2474253735	3105	3095	3105	3090	1001
531	20241023	114700	2471160615	3090	3090	3090	3090	2
532	20241023	114600	2471154435	3105	3105	3105	3095	640
533	20241023	114500	2469173615	3105	3090	3105	3090	4011
534	20241023	114400	2456779475	3090	3090	3090	3090	533
535	20241023	114300	2455132505	3090	3095	3095	3090	2200
536	20241023	114200	2448332475	3095	3095	3095	3095	11
537	20241023	114100	2448298430	3105	3100	3105	3090	3001
538	20241023	114000	2439025210	3105	3105	3105	3105	4
539	20241023	113900	2439012790	3090	3095	3095	3090	340
540	20241023	113800	2437960735	3110	3110	3110	3110	2
541	20241023	113700	2437954515	3095	3110	3110	3095	75
542	20241023	113600	2437722295	3110	3110	3110	3110	3
543	20241023	113500	2437712965	3095	3095	3095	3095	10
544	20241023	113400	2437682015	3115	3115	3115	3115	0
545	20241023	113300	2437682015	3115	3110	3115	3100	63
546	20241023	113200	2437486105	3090	3090	3090	3090	1
547	20241023	113100	2437483015	3100	3100	3100	3100	0
548	20241023	113000	2437483015	3100	3100	3100	3100	164
549	20241023	112900	2436974615	3100	3100	3100	3100	0
550	20241023	112800	2436974615	3100	3100	3100	3100	1
551	20241023	112700	2436971515	3095	3095	3095	3095	333
552	20241023	112600	2435940880	3095	3095	3095	3095	0
553	20241023	112500	2435940880	3095	3095	3095	3095	0
554	20241023	112400	2435940880	3095	3095	3095	3095	0
555	20241023	112300	2435940880	3095	3090	3095	3090	9
556	20241023	112200	2435913060	3080	3080	3090	3075	462
557	20241023	112100	2434491235	3080	3080	3080	3080	270
558	20241023	112000	2433659635	3100	3100	3100	3100	0
559	20241023	111900	2433659635	3100	3085	3100	3080	1172
560	20241023	111800	2430048385	3100	3110	3110	3100	28
561	20241023	111700	2429961575	3080	3100	3100	3080	1109
562	20241023	111600	2426534165	3095	3095	3095	3095	206
563	20241023	111500	2425896595	3100	3100	3110	3090	553
564	20241023	111400	2424186420	3115	3115	3115	3115	0
565	20241023	111300	2424186420	3115	3115	3115	3115	0
566	20241023	111200	2424186420	3115	3115	3115	3100	1140
567	20241023	111100	2420642885	3120	3120	3120	3120	8
568	20241023	111000	2420617925	3125	3130	3130	3120	211
569	20241023	110900	2419959520	3130	3130	3130	3130	1281
570	20241023	110800	2415949990	3130	3125	3130	3125	808
571	20241023	110700	2413421985	3130	3130	3135	3120	768
572	20241023	110600	2411023580	3120	3130	3130	3120	42
573	20241023	110500	2410892140	3135	3105	3135	3105	1706
574	20241023	110400	2405584900	3105	3105	3105	3105	100
575	20241023	110300	2405274400	3105	3090	3105	3090	192
576	20241023	110200	2404681010	3090	3095	3100	3090	259
577	20241023	110100	2403879880	3095	3100	3105	3095	949
578	20241023	110000	2400942645	3095	3095	3095	3095	2044
579	20241023	105900	2394616465	3100	3100	3100	3100	1266
580	20241023	105800	2390691865	3105	3105	3105	3105	110
581	20241023	105700	2390350315	3105	3095	3105	3095	405
582	20241023	105600	2389096815	3100	3100	3100	3100	91
583	20241023	105500	2388814715	3100	3095	3100	3095	423
584	20241023	105400	2387505025	3095	3090	3095	3085	635
585	20241023	105300	2385543120	3090	3090	3095	3090	612
586	20241023	105200	2383650080	3090	3085	3090	3080	1350
587	20241023	105100	2379487055	3090	3085	3090	3080	1697
588	20241023	105000	2374259275	3085	3085	3085	3080	470
589	20241023	104900	2372809730	3085	3090	3090	3080	145
590	20241023	104800	2372362060	3090	3085	3090	3085	1047
591	20241023	104700	2369131770	3085	3085	3095	3085	1315
592	20241023	104600	2365072180	3095	3090	3095	3085	702
593	20241023	104500	2362904065	3090	3090	3100	3085	1515
594	20241023	104400	2358225005	3100	3095	3100	3090	1200
595	20241023	104300	2354515300	3095	3110	3110	3095	72
596	20241023	104200	2354292010	3110	3110	3110	3095	17
597	20241023	104100	2354239350	3095	3105	3110	3095	2361
598	20241023	104000	2346924305	3110	3105	3110	3100	379
599	20241023	103900	2345748810	3110	3110	3110	3105	1392
600	20241023	103800	2341425210	3115	3110	3115	3110	202
601	20241023	103700	2340796985	3110	3115	3115	3110	322
602	20241023	103600	2339795490	3115	3130	3130	3110	370
603	20241023	103500	2338644165	3130	3120	3130	3110	407
604	20241023	103400	2337375435	3120	3115	3125	3115	210
605	20241023	103300	2336720250	3105	3125	3130	3105	3319
606	20241023	103200	2326375055	3130	3125	3130	3120	944
607	20241023	103100	2323425805	3120	3110	3130	3110	936
608	20241023	103000	2320511980	3110	3100	3110	3100	2894
609	20241023	102900	2311532855	3100	3125	3125	3100	12716
610	20241023	102800	2271917845	3140	3140	3150	3130	4848
611	20241023	102700	2256718565	3150	3145	3155	3140	294
612	20241023	102600	2255794800	3145	3145	3145	3135	2325
613	20241023	102500	2248501855	3145	3155	3160	3135	1824
614	20241023	102400	2242771085	3150	3145	3150	3140	1369
615	20241023	102300	2238467880	3155	3155	3165	3140	3596
616	20241023	102200	2227158025	3150	3165	3165	3150	1209
617	20241023	102100	2223341180	3165	3180	3180	3165	5855
618	20241023	102000	2204740715	3180	3190	3190	3175	2644
619	20241023	101900	2196334365	3190	3195	3195	3170	6018
620	20241023	101800	2177212110	3195	3200	3240	3195	2467
621	20241023	101700	2169310315	3200	3220	3220	3200	456
622	20241023	101600	2167850430	3205	3230	3240	3205	2596
623	20241023	101500	2159488690	3225	3245	3255	3225	3985
624	20241023	101400	2146567230	3245	3255	3265	3245	4324
625	20241023	101300	2132494800	3265	3260	3270	3255	1754
626	20241023	101200	2126770520	3265	3230	3270	3230	6302
627	20241023	101100	2106305450	3225	3230	3230	3210	1122
628	20241023	101000	2102694915	3235	3235	3235	3230	2601
629	20241023	100900	2094281640	3235	3220	3235	3215	1128
630	20241023	100800	2090642065	3220	3220	3235	3220	1879
631	20241023	100700	2084572580	3225	3220	3230	3215	855
632	20241023	100600	2081817665	3225	3220	3225	3220	1644
633	20241023	100500	2076518920	3225	3220	3225	3200	988
634	20241023	100400	2073344970	3225	3220	3240	3220	7400
635	20241023	100300	2049430920	3220	3190	3225	3190	4495
636	20241023	100200	2035014585	3190	3155	3195	3150	7473
637	20241023	100100	2011280780	3150	3195	3195	3150	5823
638	20241023	100000	1992791550	3195	3205	3205	3195	535
639	20241023	095900	1991079840	3210	3220	3230	3175	5528
640	20241023	095800	1973328895	3230	3165	3230	3145	24503
641	20241023	095700	1895430145	3165	3160	3165	3160	5
642	20241023	095600	1895414340	3160	3145	3160	3140	3306
643	20241023	095500	1885017125	3145	3165	3165	3145	774
644	20241023	095400	1882582875	3140	3170	3170	3140	1361
645	20241023	095300	1878280045	3170	3140	3170	3140	1198
646	20241023	095200	1874489085	3140	3150	3165	3140	1717
647	20241023	095100	1869088940	3165	3155	3165	3150	879
648	20241023	095000	1866316225	3155	3155	3165	3155	307
649	20241023	094900	1865347330	3155	3155	3155	3150	158
650	20241023	094800	1864849200	3160	3180	3180	3160	212
651	20241023	094700	1864179160	3180	3150	3180	3150	1120
652	20241023	094600	1860637190	3150	3160	3160	3145	785
653	20241023	094500	1858165435	3160	3155	3170	3145	414
654	20241023	094400	1856860705	3170	3160	3170	3155	1245
655	20241023	094300	1852930015	3160	3170	3170	3160	706
656	20241023	094200	1850694035	3170	3170	3170	3170	3077
657	20241023	094100	1840939945	3175	3185	3185	3175	551
658	20241023	094000	1839190490	3185	3175	3185	3175	821
659	20241023	093900	1836581845	3175	3180	3180	3170	2565
660	20241023	093800	1828446015	3170	3170	3180	3170	2314
661	20241023	093700	1821106725	3170	3155	3170	3155	2683
662	20241023	093600	1812615030	3150	3145	3150	3145	433
663	20241023	093500	1811253075	3145	3140	3145	3140	695
664	20241023	093400	1809067645	3145	3145	3150	3145	855
665	20241023	093300	1806378640	3145	3125	3145	3125	4542
666	20241023	093200	1792179225	3120	3125	3125	3120	358
667	20241023	093100	1791060535	3125	3115	3125	3115	3657
668	20241023	093000	1779665885	3115	3120	3120	3115	4503
669	20241023	092900	1765638030	3115	3125	3125	3115	8013
670	20241023	092800	1740676980	3115	3125	3125	3115	373
671	20241023	092700	1739512875	3120	3115	3130	3115	533
672	20241023	092600	1737852325	3130	3110	3135	3090	791
673	20241023	092500	1735387175	3095	3080	3095	3070	9821
674	20241023	092400	1705062235	3075	3105	3105	3075	13423
675	20241023	092300	1663626370	3110	3105	3110	3105	2278
676	20241023	092200	1656549195	3105	3110	3115	3105	1477
677	20241023	092100	1651957860	3115	3120	3120	3105	8878
678	20241023	092000	1624293860	3120	3110	3150	3105	6144
679	20241023	091900	1605113350	3125	3120	3130	3105	6044
680	20241023	091800	1586271260	3120	3130	3130	3115	1605
681	20241023	091700	1581257355	3130	3115	3130	3100	5255
682	20241023	091600	1564877745	3115	3150	3150	3090	23675
683	20241023	091500	1491078585	3155	3175	3185	3150	7139
684	20241023	091400	1468468330	3175	3170	3190	3170	1679
685	20241023	091300	1463135670	3185	3175	3190	3155	11688
686	20241023	091200	1426028895	3175	3195	3195	3175	6304
687	20241023	091100	1405980370	3200	3180	3200	3175	5709
688	20241023	091000	1387795810	3180	3195	3195	3170	11739
689	20241023	090900	1350355990	3195	3215	3220	3190	16779
690	20241023	090800	1296739085	3220	3290	3290	3200	14127
691	20241023	090700	1251087925	3290	3355	3355	3270	56684
692	20241023	090600	1062977900	3350	3285	3370	3280	55956
693	20241023	090500	876364795	3285	3265	3285	3235	14180
694	20241023	090400	830076090	3250	3240	3270	3215	11917
695	20241023	090300	791303760	3215	3215	3240	3185	21868
696	20241023	090200	721216535	3220	3220	3250	3215	29778
697	20241023	090100	624956390	3230	3225	3285	3210	40957
698	20241023	090000	492170630	3215	3325	3335	3190	144057