KissMeData/129920/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	202300	1633327520	4465	4465	4465	4465	5555
3	20241014	202200	1633327520	4465	4465	4465	4465	0
4	20241014	202100	1633327520	4465	4465	4465	4465	0
5	20241014	202000	1633327520	4465	4465	4465	4465	0
6	20241014	201900	1633327520	4465	4465	4465	4465	0
7	20241014	201800	1633327520	4465	4465	4465	4465	0
8	20241014	201700	1633327520	4465	4465	4465	4465	0
9	20241014	201600	1633327520	4465	4465	4465	4465	0
10	20241014	201500	1633327520	4465	4465	4465	4465	0
11	20241014	201400	1633327520	4465	4465	4465	4465	0
12	20241014	201300	1633327520	4465	4465	4465	4465	0
13	20241014	201200	1633327520	4465	4465	4465	4465	0
14	20241014	201100	1633327520	4465	4465	4465	4465	0
15	20241014	201000	1633327520	4465	4465	4465	4465	0
16	20241014	200900	1633327520	4465	4465	4465	4465	0
17	20241014	200800	1633327520	4465	4465	4465	4465	0
18	20241014	200700	1633327520	4465	4465	4465	4465	0
19	20241014	200600	1633327520	4465	4465	4465	4465	0
20	20241014	200500	1633327520	4465	4465	4465	4465	0
21	20241014	200400	1633327520	4465	4465	4465	4465	0
22	20241014	200300	1633327520	4465	4465	4465	4465	0
23	20241014	200200	1633327520	4465	4465	4465	4465	0
24	20241014	200100	1633327520	4465	4465	4465	4465	0
25	20241014	200000	1633327520	4465	4465	4465	4465	0
26	20241014	195900	1633327520	4465	4465	4465	4465	0
27	20241014	195800	1633327520	4465	4465	4465	4465	0
28	20241014	195700	1633327520	4465	4465	4465	4465	0
29	20241014	195600	1633327520	4465	4465	4465	4465	0
30	20241014	195500	1633327520	4465	4465	4465	4465	0
31	20241014	195400	1633327520	4465	4465	4465	4465	0
32	20241014	195300	1633327520	4465	4465	4465	4465	5555
33	20241014	195200	1633327520	4465	4465	4465	4465	0
34	20241014	195100	1633327520	4465	4465	4465	4465	0
35	20241014	195000	1633327520	4465	4465	4465	4465	0
36	20241014	194900	1633327520	4465	4465	4465	4465	0
37	20241014	194800	1633327520	4465	4465	4465	4465	0
38	20241014	194700	1633327520	4465	4465	4465	4465	0
39	20241014	194600	1633327520	4465	4465	4465	4465	0
40	20241014	194500	1633327520	4465	4465	4465	4465	0
41	20241014	194400	1633327520	4465	4465	4465	4465	0
42	20241014	194300	1633327520	4465	4465	4465	4465	0
43	20241014	194200	1633327520	4465	4465	4465	4465	0
44	20241014	194100	1633327520	4465	4465	4465	4465	0
45	20241014	194000	1633327520	4465	4465	4465	4465	0
46	20241014	193900	1633327520	4465	4465	4465	4465	0
47	20241014	193800	1633327520	4465	4465	4465	4465	0
48	20241014	193700	1633327520	4465	4465	4465	4465	0
49	20241014	193600	1633327520	4465	4465	4465	4465	0
50	20241014	193500	1633327520	4465	4465	4465	4465	0
51	20241014	193400	1633327520	4465	4465	4465	4465	0
52	20241014	193300	1633327520	4465	4465	4465	4465	0
53	20241014	193200	1633327520	4465	4465	4465	4465	0
54	20241014	193100	1633327520	4465	4465	4465	4465	0
55	20241014	193000	1633327520	4465	4465	4465	4465	0
56	20241014	192900	1633327520	4465	4465	4465	4465	0
57	20241014	192800	1633327520	4465	4465	4465	4465	0
58	20241014	192700	1633327520	4465	4465	4465	4465	0
59	20241014	192600	1633327520	4465	4465	4465	4465	0
60	20241014	192500	1633327520	4465	4465	4465	4465	0
61	20241014	192400	1633327520	4465	4465	4465	4465	0
62	20241014	192300	1633327520	4465	4465	4465	4465	5555
63	20241014	192200	1633327520	4465	4465	4465	4465	0
64	20241014	192100	1633327520	4465	4465	4465	4465	0
65	20241014	192000	1633327520	4465	4465	4465	4465	0
66	20241014	191900	1633327520	4465	4465	4465	4465	0
67	20241014	191800	1633327520	4465	4465	4465	4465	0
68	20241014	191700	1633327520	4465	4465	4465	4465	0
69	20241014	191600	1633327520	4465	4465	4465	4465	0
70	20241014	191500	1633327520	4465	4465	4465	4465	0
71	20241014	191400	1633327520	4465	4465	4465	4465	0
72	20241014	191300	1633327520	4465	4465	4465	4465	0
73	20241014	191200	1633327520	4465	4465	4465	4465	0
74	20241014	191100	1633327520	4465	4465	4465	4465	0
75	20241014	191000	1633327520	4465	4465	4465	4465	0
76	20241014	190900	1633327520	4465	4465	4465	4465	0
77	20241014	190800	1633327520	4465	4465	4465	4465	0
78	20241014	190700	1633327520	4465	4465	4465	4465	0
79	20241014	190600	1633327520	4465	4465	4465	4465	0
80	20241014	190500	1633327520	4465	4465	4465	4465	0
81	20241014	190400	1633327520	4465	4465	4465	4465	0
82	20241014	190300	1633327520	4465	4465	4465	4465	0
83	20241014	190200	1633327520	4465	4465	4465	4465	0
84	20241014	190100	1633327520	4465	4465	4465	4465	0
85	20241014	190000	1633327520	4465	4465	4465	4465	0
86	20241014	185900	1633327520	4465	4465	4465	4465	0
87	20241014	185800	1633327520	4465	4465	4465	4465	0
88	20241014	185700	1633327520	4465	4465	4465	4465	0
89	20241014	185600	1633327520	4465	4465	4465	4465	0
90	20241014	185500	1633327520	4465	4465	4465	4465	0
91	20241014	185400	1633327520	4465	4465	4465	4465	0
92	20241014	185300	1633327520	4465	4465	4465	4465	5555
93	20241014	185200	1633327520	4465	4465	4465	4465	0
94	20241014	185100	1633327520	4465	4465	4465	4465	0
95	20241014	185000	1633327520	4465	4465	4465	4465	0
96	20241014	184900	1633327520	4465	4465	4465	4465	0
97	20241014	184800	1633327520	4465	4465	4465	4465	0
98	20241014	184700	1633327520	4465	4465	4465	4465	0
99	20241014	184600	1633327520	4465	4465	4465	4465	0
100	20241014	184500	1633327520	4465	4465	4465	4465	0
101	20241014	184400	1633327520	4465	4465	4465	4465	0
102	20241014	184300	1633327520	4465	4465	4465	4465	0
103	20241014	184200	1633327520	4465	4465	4465	4465	0
104	20241014	184100	1633327520	4465	4465	4465	4465	0
105	20241014	184000	1633327520	4465	4465	4465	4465	0
106	20241014	183900	1633327520	4465	4465	4465	4465	0
107	20241014	183800	1633327520	4465	4465	4465	4465	0
108	20241014	183700	1633327520	4465	4465	4465	4465	0
109	20241014	183600	1633327520	4465	4465	4465	4465	0
110	20241014	183500	1633327520	4465	4465	4465	4465	0
111	20241014	183400	1633327520	4465	4465	4465	4465	0
112	20241014	183300	1633327520	4465	4465	4465	4465	0
113	20241014	183200	1633327520	4465	4465	4465	4465	0
114	20241014	183100	1633327520	4465	4465	4465	4465	0
115	20241014	183000	1633327520	4465	4465	4465	4465	0
116	20241014	182900	1633327520	4465	4465	4465	4465	0
117	20241014	182800	1633327520	4465	4465	4465	4465	0
118	20241014	182700	1633327520	4465	4465	4465	4465	0
119	20241014	182600	1633327520	4465	4465	4465	4465	0
120	20241014	182500	1633327520	4465	4465	4465	4465	0
121	20241014	182400	1633327520	4465	4465	4465	4465	0
122	20241014	182300	1633327520	4465	4465	4465	4465	5555
123	20241014	182200	1633327520	4465	4465	4465	4465	0
124	20241014	182100	1633327520	4465	4465	4465	4465	0
125	20241014	182000	1633327520	4465	4465	4465	4465	0
126	20241014	181900	1633327520	4465	4465	4465	4465	0
127	20241014	181800	1633327520	4465	4465	4465	4465	0
128	20241014	181700	1633327520	4465	4465	4465	4465	0
129	20241014	181600	1633327520	4465	4465	4465	4465	0
130	20241014	181500	1633327520	4465	4465	4465	4465	0
131	20241014	181400	1633327520	4465	4465	4465	4465	0
132	20241014	181300	1633327520	4465	4465	4465	4465	0
133	20241014	181200	1633327520	4465	4465	4465	4465	0
134	20241014	181100	1633327520	4465	4465	4465	4465	0
135	20241014	181000	1633327520	4465	4465	4465	4465	0
136	20241014	180900	1633327520	4465	4465	4465	4465	0
137	20241014	180800	1633327520	4465	4465	4465	4465	0
138	20241014	180700	1633327520	4465	4465	4465	4465	0
139	20241014	180600	1633327520	4465	4465	4465	4465	0
140	20241014	180500	1633327520	4465	4465	4465	4465	0
141	20241014	180400	1633327520	4465	4465	4465	4465	0
142	20241014	180300	1633327520	4465	4465	4465	4465	0
143	20241014	180200	1633327520	4465	4465	4465	4465	0
144	20241014	180100	1633327520	4465	4465	4465	4465	0
145	20241014	180000	1633327520	4465	4465	4465	4465	0
146	20241014	175900	1633327520	4465	4465	4465	4465	0
147	20241014	175800	1633327520	4465	4465	4465	4465	0
148	20241014	175700	1633327520	4465	4465	4465	4465	0
149	20241014	175600	1633327520	4465	4465	4465	4465	0
150	20241014	175500	1633327520	4465	4465	4465	4465	0
151	20241014	175400	1633327520	4465	4465	4465	4465	0
152	20241014	175300	1633327520	4465	4465	4465	4465	5555
153	20241014	175200	1633327520	4465	4465	4465	4465	0
154	20241014	175100	1633327520	4465	4465	4465	4465	0
155	20241014	175000	1633327520	4465	4465	4465	4465	0
156	20241014	174900	1633327520	4465	4465	4465	4465	0
157	20241014	174800	1633327520	4465	4465	4465	4465	0
158	20241014	174700	1633327520	4465	4465	4465	4465	0
159	20241014	174600	1633327520	4465	4465	4465	4465	0
160	20241014	174500	1633327520	4465	4465	4465	4465	0
161	20241014	174400	1633327520	4465	4465	4465	4465	0
162	20241014	174300	1633327520	4465	4465	4465	4465	0
163	20241014	174200	1633327520	4465	4465	4465	4465	0
164	20241014	174100	1633327520	4465	4465	4465	4465	0
165	20241014	174000	1633327520	4465	4465	4465	4465	0
166	20241014	173900	1633327520	4465	4465	4465	4465	0
167	20241014	173800	1633327520	4465	4465	4465	4465	0
168	20241014	173700	1633327520	4465	4465	4465	4465	0
169	20241014	173600	1633327520	4465	4465	4465	4465	0
170	20241014	173500	1633327520	4465	4465	4465	4465	0
171	20241014	173400	1633327520	4465	4465	4465	4465	0
172	20241014	173300	1633327520	4465	4465	4465	4465	0
173	20241014	173200	1633327520	4465	4465	4465	4465	0
174	20241014	173100	1633327520	4465	4465	4465	4465	0
175	20241014	173000	1633327520	4465	4465	4465	4465	0
176	20241014	172900	1633327520	4465	4465	4465	4465	0
177	20241014	172800	1633327520	4465	4465	4465	4465	0
178	20241014	172700	1633327520	4465	4465	4465	4465	0
179	20241014	172600	1633327520	4465	4465	4465	4465	0
180	20241014	172500	1633327520	4465	4465	4465	4465	0
181	20241014	172400	1633327520	4465	4465	4465	4465	0
182	20241014	172300	1633327520	4465	4465	4465	4465	5555
183	20241014	172200	1633327520	4465	4465	4465	4465	0
184	20241014	172100	1633327520	4465	4465	4465	4465	0
185	20241014	172000	1633327520	4465	4465	4465	4465	0
186	20241014	171900	1633327520	4465	4465	4465	4465	0
187	20241014	171800	1633327520	4465	4465	4465	4465	0
188	20241014	171700	1633327520	4465	4465	4465	4465	0
189	20241014	171600	1633327520	4465	4465	4465	4465	0
190	20241014	171500	1633327520	4465	4465	4465	4465	0
191	20241014	171400	1633327520	4465	4465	4465	4465	0
192	20241014	171300	1633327520	4465	4465	4465	4465	0
193	20241014	171200	1633327520	4465	4465	4465	4465	0
194	20241014	171100	1633327520	4465	4465	4465	4465	0
195	20241014	171000	1633327520	4465	4465	4465	4465	0
196	20241014	170900	1633327520	4465	4465	4465	4465	0
197	20241014	170800	1633327520	4465	4465	4465	4465	0
198	20241014	170700	1633327520	4465	4465	4465	4465	0
199	20241014	170600	1633327520	4465	4465	4465	4465	0
200	20241014	170500	1633327520	4465	4465	4465	4465	0
201	20241014	170400	1633327520	4465	4465	4465	4465	0
202	20241014	170300	1633327520	4465	4465	4465	4465	0
203	20241014	170200	1633327520	4465	4465	4465	4465	0
204	20241014	170100	1633327520	4465	4465	4465	4465	0
205	20241014	170000	1633327520	4465	4465	4465	4465	0
206	20241014	165900	1633327520	4465	4465	4465	4465	0
207	20241014	165800	1633327520	4465	4465	4465	4465	0
208	20241014	165700	1633327520	4465	4465	4465	4465	0
209	20241014	165600	1633327520	4465	4465	4465	4465	0
210	20241014	165500	1633327520	4465	4465	4465	4465	0
211	20241014	165400	1633327520	4465	4465	4465	4465	0
212	20241014	165300	1633327520	4465	4465	4465	4465	5555
213	20241014	165200	1633327520	4465	4465	4465	4465	0
214	20241014	165100	1633327520	4465	4465	4465	4465	0
215	20241014	165000	1633327520	4465	4465	4465	4465	0
216	20241014	164900	1633327520	4465	4465	4465	4465	0
217	20241014	164800	1633327520	4465	4465	4465	4465	0
218	20241014	164700	1633327520	4465	4465	4465	4465	0
219	20241014	164600	1633327520	4465	4465	4465	4465	0
220	20241014	164500	1633327520	4465	4465	4465	4465	0
221	20241014	164400	1633327520	4465	4465	4465	4465	0
222	20241014	164300	1633327520	4465	4465	4465	4465	0
223	20241014	164200	1633327520	4465	4465	4465	4465	0
224	20241014	164100	1633327520	4465	4465	4465	4465	0
225	20241014	164000	1633327520	4465	4465	4465	4465	0
226	20241014	163900	1633327520	4465	4465	4465	4465	0
227	20241014	163800	1633327520	4465	4465	4465	4465	0
228	20241014	163700	1633327520	4465	4465	4465	4465	0
229	20241014	163600	1633327520	4465	4465	4465	4465	0
230	20241014	163500	1633327520	4465	4465	4465	4465	0
231	20241014	163400	1633327520	4465	4465	4465	4465	0
232	20241014	163300	1633327520	4465	4465	4465	4465	0
233	20241014	163200	1633327520	4465	4465	4465	4465	0
234	20241014	163100	1633327520	4465	4465	4465	4465	0
235	20241014	163000	1633327520	4465	4465	4465	4465	0
236	20241014	162900	1633327520	4465	4465	4465	4465	0
237	20241014	162800	1633327520	4465	4465	4465	4465	0
238	20241014	162700	1633327520	4465	4465	4465	4465	0
239	20241014	162600	1633327520	4465	4465	4465	4465	0
240	20241014	162500	1633327520	4465	4465	4465	4465	0
241	20241014	162400	1633327520	4465	4465	4465	4465	0
242	20241014	162300	1633327520	4465	4465	4465	4465	5555
243	20241014	162200	1633327520	4465	4465	4465	4465	0
244	20241014	162100	1633327520	4465	4465	4465	4465	0
245	20241014	162000	1633327520	4465	4465	4465	4465	0
246	20241014	161900	1633327520	4465	4465	4465	4465	0
247	20241014	161800	1633327520	4465	4465	4465	4465	0
248	20241014	161700	1633327520	4465	4465	4465	4465	0
249	20241014	161600	1633327520	4465	4465	4465	4465	0
250	20241014	161500	1633327520	4465	4465	4465	4465	0
251	20241014	161400	1633327520	4465	4465	4465	4465	0
252	20241014	161300	1633327520	4465	4465	4465	4465	0
253	20241014	161200	1633327520	4465	4465	4465	4465	0
254	20241014	161100	1633327520	4465	4465	4465	4465	0
255	20241014	161000	1633327520	4465	4465	4465	4465	0
256	20241014	160900	1633327520	4465	4465	4465	4465	0
257	20241014	160800	1633327520	4465	4465	4465	4465	0
258	20241014	160700	1633327520	4465	4465	4465	4465	0
259	20241014	160600	1633327520	4465	4465	4465	4465	0
260	20241014	160500	1633327520	4465	4465	4465	4465	0
261	20241014	160400	1633327520	4465	4465	4465	4465	0
262	20241014	160300	1633327520	4465	4465	4465	4465	0
263	20241014	160200	1633327520	4465	4465	4465	4465	0
264	20241014	160100	1633327520	4465	4465	4465	4465	0
265	20241014	160000	1633327520	4465	4465	4465	4465	0
266	20241014	155900	1633327520	4465	4465	4465	4465	0
267	20241014	155800	1633327520	4465	4465	4465	4465	0
268	20241014	155700	1633327520	4465	4465	4465	4465	0
269	20241014	155600	1633327520	4465	4465	4465	4465	0
270	20241014	155500	1633327520	4465	4465	4465	4465	0
271	20241014	155400	1633327520	4465	4465	4465	4465	0
272	20241014	155300	1633327520	4465	4465	4465	4465	5555
273	20241014	155200	1633327520	4465	4465	4465	4465	0
274	20241014	155100	1633327520	4465	4465	4465	4465	0
275	20241014	155000	1633327520	4465	4465	4465	4465	0
276	20241014	154900	1633327520	4465	4465	4465	4465	0
277	20241014	154800	1633327520	4465	4465	4465	4465	0
278	20241014	154700	1633327520	4465	4465	4465	4465	0
279	20241014	154600	1633327520	4465	4465	4465	4465	0
280	20241014	154500	1633327520	4465	4465	4465	4465	0
281	20241014	154400	1633327520	4465	4465	4465	4465	0
282	20241014	154300	1633327520	4465	4465	4465	4465	0
283	20241014	154200	1633327520	4465	4465	4465	4465	0
284	20241014	154100	1633327520	4465	4465	4465	4465	0
285	20241014	154000	1633327520	4465	4465	4465	4465	0
286	20241014	153900	1633327520	4465	4465	4465	4465	0
287	20241014	153800	1633327520	4465	4465	4465	4465	0
288	20241014	153700	1633327520	4465	4465	4465	4465	0
289	20241014	153600	1633327520	4465	4465	4465	4465	0
290	20241014	153500	1633327520	4465	4465	4465	4465	0
291	20241014	153400	1633327520	4465	4465	4465	4465	0
292	20241014	153300	1633327520	4465	4465	4465	4465	0
293	20241014	153200	1633327520	4465	4465	4465	4465	0
294	20241014	153100	1633327520	4465	4465	4465	4465	0
295	20241014	153000	1633327520	4465	4465	4465	4465	5555
296	20241014	152900	1608524445	4425	4425	4425	4425	0
297	20241014	152800	1608524445	4425	4425	4425	4425	0
298	20241014	152700	1608524445	4425	4425	4425	4425	0
299	20241014	152600	1608524445	4425	4425	4425	4425	0
300	20241014	152500	1608524445	4425	4425	4425	4425	0
301	20241014	152400	1608524445	4425	4425	4425	4425	0
302	20241014	152300	1608524445	4425	4425	4425	4425	0
303	20241014	152200	1608524445	4425	4425	4425	4425	0
304	20241014	152100	1608524445	4425	4425	4425	4425	0
305	20241014	152000	1608524445	4425	4425	4425	4425	0
306	20241014	151900	1608524445	4425	4405	4425	4405	342
307	20241014	151800	1607012730	4405	4405	4405	4405	100
308	20241014	151700	1606572230	4425	4420	4425	4420	100
309	20241014	151600	1606129915	4405	4420	4420	4405	1550
310	20241014	151500	1599300485	4420	4410	4420	4410	18
311	20241014	151400	1599221095	4420	4420	4420	4420	57
312	20241014	151300	1598969155	4405	4405	4405	4405	101
313	20241014	151200	1598524250	4405	4410	4410	4405	227
314	20241014	151100	1597523850	4430	4430	4430	4430	0
315	20241014	151000	1597523850	4430	4425	4430	4425	202
316	20241014	150900	1596629270	4410	4410	4410	4410	0
317	20241014	150800	1596629270	4410	4420	4420	4405	233
318	20241014	150700	1595601805	4430	4430	4430	4430	0
319	20241014	150600	1595601805	4430	4430	4430	4430	0
320	20241014	150500	1595601805	4430	4425	4430	4425	355
321	20241014	150400	1594030770	4425	4430	4430	4425	62
322	20241014	150300	1593756270	4435	4430	4435	4405	12
323	20241014	150200	1593703135	4435	4410	4435	4410	543
324	20241014	150100	1591297405	4405	4405	4405	4405	0
325	20241014	150000	1591297405	4405	4405	4405	4405	0
326	20241014	145900	1591297405	4405	4410	4410	4405	1160
327	20241014	145800	1586187595	4430	4430	4430	4430	27
328	20241014	145700	1586067985	4425	4425	4425	4425	0
329	20241014	145600	1586067985	4425	4425	4425	4425	0
330	20241014	145500	1586067985	4425	4425	4425	4425	1
331	20241014	145400	1586063560	4425	4425	4425	4425	0
332	20241014	145300	1586063560	4425	4425	4425	4425	0
333	20241014	145200	1586063560	4425	4425	4425	4425	0
334	20241014	145100	1586063560	4425	4410	4425	4410	112
335	20241014	145000	1585568920	4410	4410	4410	4410	334
336	20241014	144900	1584095980	4405	4420	4420	4405	3302
337	20241014	144800	1569550645	4405	4420	4420	4405	149
338	20241014	144700	1568893700	4440	4440	4440	4440	10
339	20241014	144600	1568849300	4440	4420	4440	4410	100
340	20241014	144500	1568408255	4425	4415	4425	4410	715
341	20241014	144400	1565252460	4450	4450	4450	4450	0
342	20241014	144300	1565252460	4450	4450	4450	4450	1
343	20241014	144200	1565248010	4415	4445	4445	4415	695
344	20241014	144100	1562166925	4460	4450	4460	4445	259
345	20241014	144000	1561015135	4450	4465	4465	4450	42
346	20241014	143900	1560827620	4465	4465	4465	4465	1
347	20241014	143800	1560823155	4470	4465	4470	4445	54
348	20241014	143700	1560583055	4480	4455	4480	4455	1581
349	20241014	143600	1553516915	4455	4455	4455	4455	525
350	20241014	143500	1551178040	4455	4455	4465	4430	3037
351	20241014	143400	1537647970	4455	4450	4465	4450	4558
352	20241014	143300	1517333955	4435	4400	4435	4400	5648
353	20241014	143200	1492387500	4400	4395	4400	4395	735
354	20241014	143100	1489155645	4395	4395	4395	4395	25
355	20241014	143000	1489045770	4400	4400	4400	4400	37
356	20241014	142900	1488882970	4400	4400	4400	4400	2
357	20241014	142800	1488874170	4395	4400	4400	4395	59
358	20241014	142700	1488614645	4410	4410	4410	4410	1
359	20241014	142600	1488610235	4400	4400	4400	4400	0
360	20241014	142500	1488610235	4400	4405	4405	4400	28
361	20241014	142400	1488487005	4405	4405	4405	4405	50
362	20241014	142300	1488266755	4405	4395	4405	4395	314
363	20241014	142200	1486886085	4410	4410	4410	4410	32
364	20241014	142100	1486744965	4415	4415	4415	4415	0
365	20241014	142000	1486744965	4415	4415	4415	4415	0
366	20241014	141900	1486744965	4415	4415	4415	4415	10
367	20241014	141800	1486700815	4390	4390	4390	4390	720
368	20241014	141700	1483540015	4415	4415	4415	4415	0
369	20241014	141600	1483540015	4415	4410	4415	4410	31
370	20241014	141500	1483403270	4410	4410	4410	4410	0
371	20241014	141400	1483403270	4410	4385	4410	4385	492
372	20241014	141300	1481245825	4385	4385	4385	4385	1004
373	20241014	141200	1476843285	4385	4395	4415	4385	4641
374	20241014	141100	1456482260	4400	4400	4400	4400	432
375	20241014	141000	1454581460	4405	4405	4405	4405	3
376	20241014	140900	1454568245	4410	4410	4410	4410	2
377	20241014	140800	1454559425	4410	4395	4410	4395	235
378	20241014	140700	1453525925	4420	4400	4420	4400	66
379	20241014	140600	1453234225	4420	4420	4420	4420	0
380	20241014	140500	1453234225	4420	4420	4420	4420	0
381	20241014	140400	1453234225	4420	4420	4420	4420	0
382	20241014	140300	1453234225	4420	4410	4420	4385	2721
383	20241014	140200	1441274420	4415	4415	4415	4415	2
384	20241014	140100	1441265590	4410	4395	4410	4395	269
385	20241014	140000	1440082930	4415	4415	4415	4415	0
386	20241014	135900	1440082930	4415	4415	4415	4415	0
387	20241014	135800	1440082930	4415	4405	4415	4395	175
388	20241014	135700	1439312555	4415	4415	4415	4415	50
389	20241014	135600	1439091805	4415	4415	4415	4415	20
390	20241014	135500	1439003505	4420	4420	4420	4420	0
391	20241014	135400	1439003505	4420	4420	4420	4420	50
392	20241014	135300	1438782505	4420	4420	4420	4420	0
393	20241014	135200	1438782505	4420	4420	4420	4420	0
394	20241014	135100	1438782505	4420	4420	4420	4420	1
395	20241014	135000	1438778085	4425	4425	4425	4425	0
396	20241014	134900	1438778085	4425	4425	4425	4425	0
397	20241014	134800	1438778085	4425	4425	4425	4425	0
398	20241014	134700	1438778085	4425	4420	4425	4420	2
399	20241014	134600	1438769240	4395	4410	4410	4395	1184
400	20241014	134500	1433559780	4420	4420	4420	4420	54
401	20241014	134400	1433321100	4420	4420	4420	4420	1
402	20241014	134300	1433316680	4420	4425	4425	4420	64
403	20241014	134200	1433033580	4425	4425	4425	4425	91
404	20241014	134100	1432630905	4425	4425	4425	4425	51
405	20241014	134000	1432405230	4435	4435	4435	4435	0
406	20241014	133900	1432405230	4435	4435	4435	4435	45
407	20241014	133800	1432205655	4435	4435	4435	4435	49
408	20241014	133700	1431988340	4435	4435	4435	4435	0
409	20241014	133600	1431988340	4435	4435	4435	4435	0
410	20241014	133500	1431988340	4435	4435	4435	4405	1771
411	20241014	133400	1424159985	4440	4440	4440	4440	119
412	20241014	133300	1423631625	4440	4440	4440	4440	542
413	20241014	133200	1421225145	4440	4440	4440	4440	0
414	20241014	133100	1421225145	4440	4445	4445	4440	6
415	20241014	133000	1421198500	4440	4445	4450	4440	950
416	20241014	132900	1416977955	4440	4440	4440	4440	500
417	20241014	132800	1414757955	4450	4440	4450	4440	306
418	20241014	132700	1413399255	4440	4440	4440	4440	24
419	20241014	132600	1413292695	4455	4455	4455	4455	0
420	20241014	132500	1413292695	4455	4455	4455	4455	10
421	20241014	132400	1413248145	4455	4455	4455	4455	4
422	20241014	132300	1413230325	4460	4460	4460	4460	0
423	20241014	132200	1413230325	4460	4450	4460	4450	10
424	20241014	132100	1413185785	4455	4440	4455	4440	1598
425	20241014	132000	1406073180	4445	4445	4445	4445	0
426	20241014	131900	1406073180	4445	4445	4445	4445	0
427	20241014	131800	1406073180	4445	4435	4445	4435	201
428	20241014	131700	1405180730	4440	4440	4440	4440	0
429	20241014	131600	1405180730	4440	4440	4440	4440	0
430	20241014	131500	1405180730	4440	4440	4440	4440	0
431	20241014	131400	1405180730	4440	4440	4440	4440	0
432	20241014	131300	1405180730	4440	4440	4440	4440	0
433	20241014	131200	1405180730	4440	4435	4440	4435	142
434	20241014	131100	1404550860	4445	4445	4445	4445	0
435	20241014	131000	1404550860	4445	4445	4445	4445	0
436	20241014	130900	1404550860	4445	4440	4445	4440	304
437	20241014	130800	1403201080	4445	4445	4445	4445	0
438	20241014	130700	1403201080	4445	4445	4445	4445	0
439	20241014	130600	1403201080	4445	4445	4445	4415	513
440	20241014	130500	1400934545	4425	4425	4425	4425	0
441	20241014	130400	1400934545	4425	4450	4450	4425	701
442	20241014	130300	1397831595	4450	4450	4450	4450	6
443	20241014	130200	1397804895	4450	4450	4450	4450	0
444	20241014	130100	1397804895	4450	4430	4450	4425	18
445	20241014	130000	1397725000	4430	4430	4430	4430	211
446	20241014	125900	1396790270	4430	4430	4430	4430	103
447	20241014	125800	1396333980	4435	4440	4440	4435	36
448	20241014	125700	1396174315	4450	4435	4450	4435	202
449	20241014	125600	1395278420	4450	4440	4450	4440	23
450	20241014	125500	1395176190	4440	4440	4440	4440	1
451	20241014	125400	1395171750	4435	4435	4435	4435	0
452	20241014	125300	1395171750	4435	4435	4435	4435	1083
453	20241014	125200	1390368645	4435	4450	4450	4435	225
454	20241014	125100	1389367810	4450	4440	4450	4440	153
455	20241014	125000	1388688460	4450	4455	4455	4450	510
456	20241014	124900	1386418855	4455	4450	4455	4450	1321
457	20241014	124800	1380540400	4440	4450	4450	4440	100
458	20241014	124700	1380095680	4450	4450	4450	4450	470
459	20241014	124600	1378004180	4450	4450	4450	4450	1050
460	20241014	124500	1373331680	4450	4450	4450	4440	469
461	20241014	124400	1371244670	4440	4430	4440	4430	1180
462	20241014	124300	1366015470	4450	4450	4450	4450	361
463	20241014	124200	1364409020	4450	4450	4450	4450	0
464	20241014	124100	1364409020	4450	4440	4450	4440	5
465	20241014	124000	1364386810	4430	4430	4430	4430	540
466	20241014	123900	1361994610	4430	4435	4440	4430	348
467	20241014	123800	1360451830	4435	4435	4435	4430	64
468	20241014	123700	1360167995	4430	4445	4445	4430	229
469	20241014	123600	1359152455	4445	4445	4445	4445	1074
470	20241014	123500	1354378525	4450	4450	4450	4450	1
471	20241014	123400	1354374075	4455	4455	4455	4455	0
472	20241014	123300	1354374075	4455	4455	4460	4455	639
473	20241014	123200	1351527070	4455	4435	4455	4430	480
474	20241014	123100	1349389040	4455	4435	4455	4435	1076
475	20241014	123000	1344608800	4435	4435	4435	4435	203
476	20241014	122900	1343708495	4435	4440	4445	4435	205
477	20241014	122800	1342797805	4435	4435	4435	4435	4000
478	20241014	122700	1325057805	4435	4405	4435	4405	1000
479	20241014	122600	1320635980	4405	4405	4405	4405	0
480	20241014	122500	1320635980	4405	4405	4405	4405	1
481	20241014	122400	1320631575	4430	4430	4430	4430	0
482	20241014	122300	1320631575	4430	4430	4430	4430	0
483	20241014	122200	1320631575	4430	4430	4430	4430	1
484	20241014	122100	1320627145	4400	4400	4400	4400	1
485	20241014	122000	1320622745	4435	4435	4435	4435	0
486	20241014	121900	1320622745	4435	4435	4435	4435	0
487	20241014	121800	1320622745	4435	4420	4435	4420	2
488	20241014	121700	1320613890	4420	4420	4420	4420	365
489	20241014	121600	1319000590	4420	4420	4420	4420	0
490	20241014	121500	1319000590	4420	4420	4420	4420	0
491	20241014	121400	1319000590	4420	4420	4420	4420	1
492	20241014	121300	1318996170	4400	4410	4420	4400	7
493	20241014	121200	1318965335	4420	4420	4420	4420	1
494	20241014	121100	1318960915	4400	4405	4405	4400	425
495	20241014	121000	1317089795	4405	4405	4405	4405	73
496	20241014	120900	1316768230	4420	4425	4425	4405	27
497	20241014	120800	1316649205	4430	4430	4430	4430	0
498	20241014	120700	1316649205	4430	4405	4430	4405	4
499	20241014	120600	1316631560	4405	4405	4405	4405	12
500	20241014	120500	1316578700	4435	4435	4435	4435	0
501	20241014	120400	1316578700	4435	4435	4435	4435	2
502	20241014	120300	1316569830	4405	4405	4405	4405	558
503	20241014	120200	1314111840	4435	4405	4435	4405	23
504	20241014	120100	1314010495	4440	4440	4440	4440	0
505	20241014	120000	1314010495	4440	4400	4440	4400	792
506	20241014	115900	1310512540	4400	4395	4400	4395	45
507	20241014	115800	1310314740	4400	4400	4400	4400	11
508	20241014	115700	1310266340	4410	4410	4410	4410	0
509	20241014	115600	1310266340	4410	4410	4410	4410	0
510	20241014	115500	1310266340	4410	4410	4410	4410	50
511	20241014	115400	1310045840	4410	4400	4410	4380	1001
512	20241014	115300	1305657170	4385	4400	4400	4385	2329
513	20241014	115200	1295430980	4395	4400	4400	4395	171
514	20241014	115100	1294679410	4395	4395	4395	4395	0
515	20241014	115000	1294679410	4395	4435	4435	4395	1371
516	20241014	114900	1288650045	4415	4415	4415	4415	0
517	20241014	114800	1288650045	4415	4435	4435	4415	1270
518	20241014	114700	1283018580	4430	4430	4430	4430	171
519	20241014	114600	1282261050	4435	4435	4435	4435	491
520	20241014	114500	1280083465	4435	4435	4435	4435	0
521	20241014	114400	1280083465	4435	4435	4435	4435	0
522	20241014	114300	1280083465	4435	4415	4435	4415	138
523	20241014	114200	1279471455	4435	4435	4435	4435	0
524	20241014	114100	1279471455	4435	4420	4435	4420	1000
525	20241014	114000	1275043400	4415	4415	4415	4415	0
526	20241014	113900	1275043400	4415	4410	4415	4410	255
527	20241014	113800	1273917825	4410	4410	4410	4410	12
528	20241014	113700	1273864905	4390	4410	4410	4390	1075
529	20241014	113600	1269140775	4420	4420	4420	4420	1
530	20241014	113500	1269136355	4400	4400	4400	4400	14
531	20241014	113400	1269074755	4415	4400	4415	4395	162
532	20241014	113300	1268361470	4400	4400	4400	4400	51
533	20241014	113200	1268137070	4400	4400	4400	4400	500
534	20241014	113100	1265937070	4430	4430	4430	4430	0
535	20241014	113000	1265937070	4430	4425	4430	4395	1325
536	20241014	112900	1260107650	4425	4435	4435	4425	425
537	20241014	112800	1258223665	4440	4455	4455	4440	1575
538	20241014	112700	1251220585	4455	4425	4475	4425	4840
539	20241014	112600	1229653125	4425	4425	4425	4425	0
540	20241014	112500	1229653125	4425	4425	4425	4425	1
541	20241014	112400	1229648700	4400	4425	4425	4400	6
542	20241014	112300	1229622275	4400	4400	4400	4400	30
543	20241014	112200	1229490275	4400	4410	4410	4400	5
544	20241014	112100	1229468245	4410	4410	4410	4410	2
545	20241014	112000	1229459425	4410	4420	4420	4410	91
546	20241014	111900	1229057975	4430	4430	4430	4430	6
547	20241014	111800	1229031395	4440	4440	4440	4440	0
548	20241014	111700	1229031395	4440	4440	4440	4440	0
549	20241014	111600	1229031395	4440	4445	4445	4440	83
550	20241014	111500	1228662835	4450	4440	4450	4440	808
551	20241014	111400	1225068205	4445	4450	4450	4445	21
552	20241014	111300	1224974805	4445	4400	4445	4400	2673
553	20241014	111200	1213149655	4400	4405	4405	4400	200
554	20241014	111100	1212269000	4405	4405	4405	4405	0
555	20241014	111000	1212269000	4405	4405	4405	4405	0
556	20241014	110900	1212269000	4405	4405	4405	4405	20
557	20241014	110800	1212180900	4400	4405	4405	4400	127
558	20241014	110700	1211622005	4400	4400	4400	4400	2
559	20241014	110600	1211613205	4400	4400	4400	4400	74
560	20241014	110500	1211287605	4400	4395	4400	4395	7
561	20241014	110400	1211256815	4395	4405	4405	4395	2031
562	20241014	110300	1202317695	4400	4400	4400	4400	0
563	20241014	110200	1202317695	4400	4415	4415	4400	554
564	20241014	110100	1199877285	4415	4415	4415	4415	1
565	20241014	110000	1199872870	4415	4415	4415	4415	7
566	20241014	105900	1199841965	4415	4415	4415	4415	1
567	20241014	105800	1199837550	4415	4410	4415	4410	141
568	20241014	105700	1199215590	4420	4430	4455	4420	324
569	20241014	105600	1197780095	4455	4460	4460	4455	2800
570	20241014	105500	1185294645	4460	4410	4460	4410	452
571	20241014	105400	1183285250	4410	4430	4430	4405	2418
572	20241014	105300	1172599145	4430	4450	4450	4430	847
573	20241014	105200	1168846835	4450	4445	4450	4430	110
574	20241014	105100	1168357555	4445	4450	4450	4445	317
575	20241014	105000	1166947355	4450	4425	4450	4425	983
576	20241014	104900	1162585265	4420	4420	4420	4420	1
577	20241014	104800	1162580845	4420	4420	4420	4420	300
578	20241014	104700	1161254845	4420	4420	4420	4420	1275
579	20241014	104600	1155619345	4450	4435	4450	4435	4925
580	20241014	104500	1133713095	4430	4420	4430	4420	1641
581	20241014	104400	1126453305	4425	4425	4425	4425	7
582	20241014	104300	1126422330	4425	4415	4425	4415	368
583	20241014	104200	1124796110	4415	4415	4415	4415	155
584	20241014	104100	1124111785	4415	4415	4415	4415	111
585	20241014	104000	1123621720	4420	4405	4420	4405	270
586	20241014	103900	1122429215	4410	4400	4410	4380	2279
587	20241014	103800	1112409685	4400	4390	4400	4380	873
588	20241014	103700	1108581755	4375	4380	4400	4375	413
589	20241014	103600	1106773305	4400	4390	4400	4375	4228
590	20241014	103500	1088252920	4410	4410	4410	4410	0
591	20241014	103400	1088252920	4410	4410	4410	4410	140
592	20241014	103300	1087635520	4415	4390	4415	4390	1088
593	20241014	103200	1082858365	4395	4420	4420	4395	4307
594	20241014	103100	1063914970	4405	4425	4425	4405	235
595	20241014	103000	1062879695	4405	4430	4430	4405	502
596	20241014	102900	1060668335	4430	4425	4430	4400	1330
597	20241014	102800	1054792585	4430	4420	4435	4415	760
598	20241014	102700	1051430940	4395	4425	4430	4395	3605
599	20241014	102600	1035508295	4425	4430	4430	4425	3300
600	20241014	102500	1020901235	4430	4440	4440	4430	7
601	20241014	102400	1020870215	4440	4425	4440	4420	1222
602	20241014	102300	1015454560	4420	4390	4420	4390	1591
603	20241014	102200	1008437655	4395	4390	4395	4390	75
604	20241014	102100	1008108035	4395	4390	4395	4385	1981
605	20241014	102000	999419915	4390	4365	4390	4365	422
606	20241014	101900	997577295	4340	4370	4370	4340	1004
607	20241014	101800	993216545	4370	4350	4370	4350	69
608	20241014	101700	992916170	4345	4370	4370	4345	2034
609	20241014	101600	984062680	4355	4365	4370	4355	653
610	20241014	101500	981217590	4385	4370	4385	4365	1000
611	20241014	101400	976850990	4365	4380	4395	4365	2436
612	20241014	101300	966202000	4380	4385	4400	4380	1676
613	20241014	101200	958860830	4385	4380	4390	4380	1200
614	20241014	101100	953599230	4380	4395	4395	4380	932
615	20241014	101000	949514670	4400	4410	4410	4380	3030
616	20241014	100900	936201730	4415	4410	4415	4395	1486
617	20241014	100800	929653455	4410	4445	4445	4400	7739
618	20241014	100700	895394795	4445	4450	4470	4440	3026
619	20241014	100600	881927325	4470	4430	4480	4420	4883
620	20241014	100500	860225810	4430	4425	4445	4410	4885
621	20241014	100400	838596740	4410	4460	4535	4405	29892
622	20241014	100300	704790340	4455	4380	4560	4380	41024
623	20241014	100200	522028410	4375	4360	4375	4350	1519
624	20241014	100100	515402695	4385	4365	4385	4365	1792
625	20241014	100000	507559360	4365	4350	4385	4345	3521
626	20241014	095900	492197200	4350	4350	4350	4340	1038
627	20241014	095800	487690440	4355	4340	4355	4340	3175
628	20241014	095700	473884080	4345	4345	4345	4345	10
629	20241014	095600	473840630	4350	4340	4350	4340	1000
630	20241014	095500	469497060	4340	4310	4340	4310	2045
631	20241014	095400	460668720	4310	4320	4320	4310	626
632	20241014	095300	457969560	4320	4320	4320	4300	2225
633	20241014	095200	448379935	4340	4330	4340	4320	237
634	20241014	095100	447354510	4355	4345	4355	4320	2153
635	20241014	095000	438009040	4345	4345	4345	4345	12
636	20241014	094900	437956900	4350	4330	4350	4330	974
637	20241014	094800	433739220	4330	4330	4350	4330	1572
638	20241014	094700	426916755	4330	4315	4350	4315	1555
639	20241014	094600	420189780	4350	4305	4350	4305	3194
640	20241014	094500	406346095	4310	4335	4335	4305	193
641	20241014	094400	405514455	4340	4310	4340	4300	125
642	20241014	094300	404974725	4355	4340	4355	4295	6282
643	20241014	094200	377764755	4350	4320	4355	4280	7069
644	20241014	094100	347092060	4295	4295	4340	4295	4323
645	20241014	094000	328433935	4300	4280	4300	4275	3115
646	20241014	093900	315066280	4285	4260	4295	4260	3213
647	20241014	093800	301340945	4260	4225	4260	4225	3575
648	20241014	093700	286202615	4225	4225	4225	4215	1214
649	20241014	093600	281076360	4225	4230	4230	4225	103
650	20241014	093500	280640695	4230	4230	4230	4230	2
651	20241014	093400	280632235	4235	4235	4240	4220	881
652	20241014	093300	276909045	4230	4220	4230	4220	127
653	20241014	093200	276372105	4215	4225	4235	4215	516
654	20241014	093100	274194850	4225	4240	4240	4220	918
655	20241014	093000	270310165	4240	4240	4240	4240	1373
656	20241014	092900	264488645	4260	4240	4270	4240	1867
657	20241014	092800	256545335	4245	4230	4245	4230	760
658	20241014	092700	253326635	4230	4220	4235	4220	208
659	20241014	092600	252446780	4215	4225	4225	4215	1984
660	20241014	092500	244078355	4235	4235	4235	4235	0
661	20241014	092400	244078355	4235	4235	4235	4235	40
662	20241014	092300	243908955	4240	4240	4240	4240	186
663	20241014	092200	243120315	4240	4215	4240	4210	1155
664	20241014	092100	238235485	4210	4230	4230	4210	1236
665	20241014	092000	233018055	4235	4240	4240	4235	36
666	20241014	091900	232865540	4225	4235	4250	4225	499
667	20241014	091800	230751970	4235	4225	4250	4210	2452
668	20241014	091700	220383880	4235	4220	4235	4220	418
669	20241014	091600	218619650	4235	4225	4235	4215	476
670	20241014	091500	216605120	4220	4230	4230	4220	488
671	20241014	091400	214545070	4230	4230	4230	4230	0
672	20241014	091300	214545070	4230	4215	4235	4210	4737
673	20241014	091200	194600490	4235	4220	4235	4220	469
674	20241014	091100	192621055	4220	4220	4235	4210	1559
675	20241014	091000	186050120	4235	4210	4235	4210	62
676	20241014	090900	185787900	4235	4230	4275	4210	4113
677	20241014	090800	168400195	4230	4230	4230	4210	1392
678	20241014	090700	162534955	4200	4255	4255	4200	5411
679	20241014	090600	139689865	4275	4260	4275	4260	102
680	20241014	090500	139255285	4275	4265	4275	4260	1266
681	20241014	090400	133858785	4270	4290	4310	4255	5067
682	20241014	090300	112183360	4285	4295	4295	4230	4338
683	20241014	090200	93668605	4300	4350	4375	4290	6514
684	20241014	090100	65523195	4315	4360	4380	4310	3807
685	20241014	090000	48975235	4360	4395	4405	4360	11133