KissMeData/102120/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	201300	1227280820	9850	9850	9850	9850	1528
3	20241022	201200	1227280820	9850	9850	9850	9850	0
4	20241022	201100	1227280820	9850	9850	9850	9850	0
5	20241022	201000	1227280820	9850	9850	9850	9850	0
6	20241022	200900	1227280820	9850	9850	9850	9850	0
7	20241022	200800	1227280820	9850	9850	9850	9850	0
8	20241022	200700	1227280820	9850	9850	9850	9850	0
9	20241022	200600	1227280820	9850	9850	9850	9850	0
10	20241022	200500	1227280820	9850	9850	9850	9850	0
11	20241022	200400	1227280820	9850	9850	9850	9850	0
12	20241022	200300	1227280820	9850	9850	9850	9850	0
13	20241022	200200	1227280820	9850	9850	9850	9850	0
14	20241022	200100	1227280820	9850	9850	9850	9850	0
15	20241022	200000	1227280820	9850	9850	9850	9850	0
16	20241022	195900	1227280820	9850	9850	9850	9850	0
17	20241022	195800	1227280820	9850	9850	9850	9850	0
18	20241022	195700	1227280820	9850	9850	9850	9850	0
19	20241022	195600	1227280820	9850	9850	9850	9850	0
20	20241022	195500	1227280820	9850	9850	9850	9850	0
21	20241022	195400	1227280820	9850	9850	9850	9850	0
22	20241022	195300	1227280820	9850	9850	9850	9850	0
23	20241022	195200	1227280820	9850	9850	9850	9850	0
24	20241022	195100	1227280820	9850	9850	9850	9850	0
25	20241022	195000	1227280820	9850	9850	9850	9850	0
26	20241022	194900	1227280820	9850	9850	9850	9850	0
27	20241022	194800	1227280820	9850	9850	9850	9850	0
28	20241022	194700	1227280820	9850	9850	9850	9850	0
29	20241022	194600	1227280820	9850	9850	9850	9850	0
30	20241022	194500	1227280820	9850	9850	9850	9850	0
31	20241022	194400	1227280820	9850	9850	9850	9850	0
32	20241022	194300	1227280820	9850	9850	9850	9850	1528
33	20241022	194200	1227280820	9850	9850	9850	9850	0
34	20241022	194100	1227280820	9850	9850	9850	9850	0
35	20241022	194000	1227280820	9850	9850	9850	9850	0
36	20241022	193900	1227280820	9850	9850	9850	9850	0
37	20241022	193800	1227280820	9850	9850	9850	9850	0
38	20241022	193700	1227280820	9850	9850	9850	9850	0
39	20241022	193600	1227280820	9850	9850	9850	9850	0
40	20241022	193500	1227280820	9850	9850	9850	9850	0
41	20241022	193400	1227280820	9850	9850	9850	9850	0
42	20241022	193300	1227280820	9850	9850	9850	9850	0
43	20241022	193200	1227280820	9850	9850	9850	9850	0
44	20241022	193100	1227280820	9850	9850	9850	9850	0
45	20241022	193000	1227280820	9850	9850	9850	9850	0
46	20241022	192900	1227280820	9850	9850	9850	9850	0
47	20241022	192800	1227280820	9850	9850	9850	9850	0
48	20241022	192700	1227280820	9850	9850	9850	9850	0
49	20241022	192600	1227280820	9850	9850	9850	9850	0
50	20241022	192500	1227280820	9850	9850	9850	9850	0
51	20241022	192400	1227280820	9850	9850	9850	9850	0
52	20241022	192300	1227280820	9850	9850	9850	9850	0
53	20241022	192200	1227280820	9850	9850	9850	9850	0
54	20241022	192100	1227280820	9850	9850	9850	9850	0
55	20241022	192000	1227280820	9850	9850	9850	9850	0
56	20241022	191900	1227280820	9850	9850	9850	9850	0
57	20241022	191800	1227280820	9850	9850	9850	9850	0
58	20241022	191700	1227280820	9850	9850	9850	9850	0
59	20241022	191600	1227280820	9850	9850	9850	9850	0
60	20241022	191500	1227280820	9850	9850	9850	9850	0
61	20241022	191400	1227280820	9850	9850	9850	9850	0
62	20241022	191300	1227280820	9850	9850	9850	9850	1528
63	20241022	191200	1227280820	9850	9850	9850	9850	0
64	20241022	191100	1227280820	9850	9850	9850	9850	0
65	20241022	191000	1227280820	9850	9850	9850	9850	0
66	20241022	190900	1227280820	9850	9850	9850	9850	0
67	20241022	190800	1227280820	9850	9850	9850	9850	0
68	20241022	190700	1227280820	9850	9850	9850	9850	0
69	20241022	190600	1227280820	9850	9850	9850	9850	0
70	20241022	190500	1227280820	9850	9850	9850	9850	0
71	20241022	190400	1227280820	9850	9850	9850	9850	0
72	20241022	190300	1227280820	9850	9850	9850	9850	0
73	20241022	190200	1227280820	9850	9850	9850	9850	0
74	20241022	190100	1227280820	9850	9850	9850	9850	0
75	20241022	190000	1227280820	9850	9850	9850	9850	0
76	20241022	185900	1227280820	9850	9850	9850	9850	0
77	20241022	185800	1227280820	9850	9850	9850	9850	0
78	20241022	185700	1227280820	9850	9850	9850	9850	0
79	20241022	185600	1227280820	9850	9850	9850	9850	0
80	20241022	185500	1227280820	9850	9850	9850	9850	0
81	20241022	185400	1227280820	9850	9850	9850	9850	0
82	20241022	185300	1227280820	9850	9850	9850	9850	0
83	20241022	185200	1227280820	9850	9850	9850	9850	0
84	20241022	185100	1227280820	9850	9850	9850	9850	0
85	20241022	185000	1227280820	9850	9850	9850	9850	0
86	20241022	184900	1227280820	9850	9850	9850	9850	0
87	20241022	184800	1227280820	9850	9850	9850	9850	0
88	20241022	184700	1227280820	9850	9850	9850	9850	0
89	20241022	184600	1227280820	9850	9850	9850	9850	0
90	20241022	184500	1227280820	9850	9850	9850	9850	0
91	20241022	184400	1227280820	9850	9850	9850	9850	0
92	20241022	184300	1227280820	9850	9850	9850	9850	1528
93	20241022	184200	1227280820	9850	9850	9850	9850	0
94	20241022	184100	1227280820	9850	9850	9850	9850	0
95	20241022	184000	1227280820	9850	9850	9850	9850	0
96	20241022	183900	1227280820	9850	9850	9850	9850	0
97	20241022	183800	1227280820	9850	9850	9850	9850	0
98	20241022	183700	1227280820	9850	9850	9850	9850	0
99	20241022	183600	1227280820	9850	9850	9850	9850	0
100	20241022	183500	1227280820	9850	9850	9850	9850	0
101	20241022	183400	1227280820	9850	9850	9850	9850	0
102	20241022	183300	1227280820	9850	9850	9850	9850	0
103	20241022	183200	1227280820	9850	9850	9850	9850	0
104	20241022	183100	1227280820	9850	9850	9850	9850	0
105	20241022	183000	1227280820	9850	9850	9850	9850	0
106	20241022	182900	1227280820	9850	9850	9850	9850	0
107	20241022	182800	1227280820	9850	9850	9850	9850	0
108	20241022	182700	1227280820	9850	9850	9850	9850	0
109	20241022	182600	1227280820	9850	9850	9850	9850	0
110	20241022	182500	1227280820	9850	9850	9850	9850	0
111	20241022	182400	1227280820	9850	9850	9850	9850	0
112	20241022	182300	1227280820	9850	9850	9850	9850	0
113	20241022	182200	1227280820	9850	9850	9850	9850	0
114	20241022	182100	1227280820	9850	9850	9850	9850	0
115	20241022	182000	1227280820	9850	9850	9850	9850	0
116	20241022	181900	1227280820	9850	9850	9850	9850	0
117	20241022	181800	1227280820	9850	9850	9850	9850	0
118	20241022	181700	1227280820	9850	9850	9850	9850	0
119	20241022	181600	1227280820	9850	9850	9850	9850	0
120	20241022	181500	1227280820	9850	9850	9850	9850	0
121	20241022	181400	1227280820	9850	9850	9850	9850	0
122	20241022	181300	1227280820	9850	9850	9850	9850	1528
123	20241022	181200	1227280820	9850	9850	9850	9850	0
124	20241022	181100	1227280820	9850	9850	9850	9850	0
125	20241022	181000	1227280820	9850	9850	9850	9850	0
126	20241022	180900	1227280820	9850	9850	9850	9850	0
127	20241022	180800	1227280820	9850	9850	9850	9850	0
128	20241022	180700	1227280820	9850	9850	9850	9850	0
129	20241022	180600	1227280820	9850	9850	9850	9850	0
130	20241022	180500	1227280820	9850	9850	9850	9850	0
131	20241022	180400	1227280820	9850	9850	9850	9850	0
132	20241022	180300	1227280820	9850	9850	9850	9850	0
133	20241022	180200	1227280820	9850	9850	9850	9850	0
134	20241022	180100	1227280820	9850	9850	9850	9850	0
135	20241022	180000	1227280820	9850	9850	9850	9850	0
136	20241022	175900	1227280820	9850	9850	9850	9850	0
137	20241022	175800	1227280820	9850	9850	9850	9850	0
138	20241022	175700	1227280820	9850	9850	9850	9850	0
139	20241022	175600	1227280820	9850	9850	9850	9850	0
140	20241022	175500	1227280820	9850	9850	9850	9850	0
141	20241022	175400	1227280820	9850	9850	9850	9850	0
142	20241022	175300	1227280820	9850	9850	9850	9850	0
143	20241022	175200	1227280820	9850	9850	9850	9850	0
144	20241022	175100	1227280820	9850	9850	9850	9850	0
145	20241022	175000	1227280820	9850	9850	9850	9850	0
146	20241022	174900	1227280820	9850	9850	9850	9850	0
147	20241022	174800	1227280820	9850	9850	9850	9850	0
148	20241022	174700	1227280820	9850	9850	9850	9850	0
149	20241022	174600	1227280820	9850	9850	9850	9850	0
150	20241022	174500	1227280820	9850	9850	9850	9850	0
151	20241022	174400	1227280820	9850	9850	9850	9850	0
152	20241022	174300	1227280820	9850	9850	9850	9850	1528
153	20241022	174200	1227280820	9850	9850	9850	9850	0
154	20241022	174100	1227280820	9850	9850	9850	9850	0
155	20241022	174000	1227280820	9850	9850	9850	9850	0
156	20241022	173900	1227280820	9850	9850	9850	9850	0
157	20241022	173800	1227280820	9850	9850	9850	9850	0
158	20241022	173700	1227280820	9850	9850	9850	9850	0
159	20241022	173600	1227280820	9850	9850	9850	9850	0
160	20241022	173500	1227280820	9850	9850	9850	9850	0
161	20241022	173400	1227280820	9850	9850	9850	9850	0
162	20241022	173300	1227280820	9850	9850	9850	9850	0
163	20241022	173200	1227280820	9850	9850	9850	9850	0
164	20241022	173100	1227280820	9850	9850	9850	9850	0
165	20241022	173000	1227280820	9850	9850	9850	9850	0
166	20241022	172900	1227280820	9850	9850	9850	9850	0
167	20241022	172800	1227280820	9850	9850	9850	9850	0
168	20241022	172700	1227280820	9850	9850	9850	9850	0
169	20241022	172600	1227280820	9850	9850	9850	9850	0
170	20241022	172500	1227280820	9850	9850	9850	9850	0
171	20241022	172400	1227280820	9850	9850	9850	9850	0
172	20241022	172300	1227280820	9850	9850	9850	9850	0
173	20241022	172200	1227280820	9850	9850	9850	9850	0
174	20241022	172100	1227280820	9850	9850	9850	9850	0
175	20241022	172000	1227280820	9850	9850	9850	9850	0
176	20241022	171900	1227280820	9850	9850	9850	9850	0
177	20241022	171800	1227280820	9850	9850	9850	9850	0
178	20241022	171700	1227280820	9850	9850	9850	9850	0
179	20241022	171600	1227280820	9850	9850	9850	9850	0
180	20241022	171500	1227280820	9850	9850	9850	9850	0
181	20241022	171400	1227280820	9850	9850	9850	9850	0
182	20241022	171300	1227280820	9850	9850	9850	9850	1528
183	20241022	171200	1227280820	9850	9850	9850	9850	0
184	20241022	171100	1227280820	9850	9850	9850	9850	0
185	20241022	171000	1227280820	9850	9850	9850	9850	0
186	20241022	170900	1227280820	9850	9850	9850	9850	0
187	20241022	170800	1227280820	9850	9850	9850	9850	0
188	20241022	170700	1227280820	9850	9850	9850	9850	0
189	20241022	170600	1227280820	9850	9850	9850	9850	0
190	20241022	170500	1227280820	9850	9850	9850	9850	0
191	20241022	170400	1227280820	9850	9850	9850	9850	0
192	20241022	170300	1227280820	9850	9850	9850	9850	0
193	20241022	170200	1227280820	9850	9850	9850	9850	0
194	20241022	170100	1227280820	9850	9850	9850	9850	0
195	20241022	170000	1227280820	9850	9850	9850	9850	0
196	20241022	165900	1227280820	9850	9850	9850	9850	0
197	20241022	165800	1227280820	9850	9850	9850	9850	0
198	20241022	165700	1227280820	9850	9850	9850	9850	0
199	20241022	165600	1227280820	9850	9850	9850	9850	0
200	20241022	165500	1227280820	9850	9850	9850	9850	0
201	20241022	165400	1227280820	9850	9850	9850	9850	0
202	20241022	165300	1227280820	9850	9850	9850	9850	0
203	20241022	165200	1227280820	9850	9850	9850	9850	0
204	20241022	165100	1227280820	9850	9850	9850	9850	0
205	20241022	165000	1227280820	9850	9850	9850	9850	0
206	20241022	164900	1227280820	9850	9850	9850	9850	0
207	20241022	164800	1227280820	9850	9850	9850	9850	0
208	20241022	164700	1227280820	9850	9850	9850	9850	0
209	20241022	164600	1227280820	9850	9850	9850	9850	0
210	20241022	164500	1227280820	9850	9850	9850	9850	0
211	20241022	164400	1227280820	9850	9850	9850	9850	0
212	20241022	164300	1227280820	9850	9850	9850	9850	1528
213	20241022	164200	1227280820	9850	9850	9850	9850	0
214	20241022	164100	1227280820	9850	9850	9850	9850	0
215	20241022	164000	1227280820	9850	9850	9850	9850	0
216	20241022	163900	1227280820	9850	9850	9850	9850	0
217	20241022	163800	1227280820	9850	9850	9850	9850	0
218	20241022	163700	1227280820	9850	9850	9850	9850	0
219	20241022	163600	1227280820	9850	9850	9850	9850	0
220	20241022	163500	1227280820	9850	9850	9850	9850	0
221	20241022	163400	1227280820	9850	9850	9850	9850	0
222	20241022	163300	1227280820	9850	9850	9850	9850	0
223	20241022	163200	1227280820	9850	9850	9850	9850	0
224	20241022	163100	1227280820	9850	9850	9850	9850	0
225	20241022	163000	1227280820	9850	9850	9850	9850	0
226	20241022	162900	1227280820	9850	9850	9850	9850	0
227	20241022	162800	1227280820	9850	9850	9850	9850	0
228	20241022	162700	1227280820	9850	9850	9850	9850	0
229	20241022	162600	1227280820	9850	9850	9850	9850	0
230	20241022	162500	1227280820	9850	9850	9850	9850	0
231	20241022	162400	1227280820	9850	9850	9850	9850	0
232	20241022	162300	1227280820	9850	9850	9850	9850	0
233	20241022	162200	1227280820	9850	9850	9850	9850	0
234	20241022	162100	1227280820	9850	9850	9850	9850	0
235	20241022	162000	1227280820	9850	9850	9850	9850	0
236	20241022	161900	1227280820	9850	9850	9850	9850	0
237	20241022	161800	1227280820	9850	9850	9850	9850	0
238	20241022	161700	1227280820	9850	9850	9850	9850	0
239	20241022	161600	1227280820	9850	9850	9850	9850	0
240	20241022	161500	1227280820	9850	9850	9850	9850	0
241	20241022	161400	1227280820	9850	9850	9850	9850	0
242	20241022	161300	1227280820	9850	9850	9850	9850	1528
243	20241022	161200	1227280820	9850	9850	9850	9850	0
244	20241022	161100	1227280820	9850	9850	9850	9850	0
245	20241022	161000	1227280820	9850	9850	9850	9850	0
246	20241022	160900	1227280820	9850	9850	9850	9850	0
247	20241022	160800	1227280820	9850	9850	9850	9850	0
248	20241022	160700	1227280820	9850	9850	9850	9850	0
249	20241022	160600	1227280820	9850	9850	9850	9850	0
250	20241022	160500	1227280820	9850	9850	9850	9850	0
251	20241022	160400	1227280820	9850	9850	9850	9850	0
252	20241022	160300	1227280820	9850	9850	9850	9850	0
253	20241022	160200	1227280820	9850	9850	9850	9850	0
254	20241022	160100	1227280820	9850	9850	9850	9850	0
255	20241022	160000	1227280820	9850	9850	9850	9850	0
256	20241022	155900	1227280820	9850	9850	9850	9850	0
257	20241022	155800	1227280820	9850	9850	9850	9850	0
258	20241022	155700	1227280820	9850	9850	9850	9850	0
259	20241022	155600	1227280820	9850	9850	9850	9850	0
260	20241022	155500	1227280820	9850	9850	9850	9850	0
261	20241022	155400	1227280820	9850	9850	9850	9850	0
262	20241022	155300	1227280820	9850	9850	9850	9850	0
263	20241022	155200	1227280820	9850	9850	9850	9850	0
264	20241022	155100	1227280820	9850	9850	9850	9850	0
265	20241022	155000	1227280820	9850	9850	9850	9850	0
266	20241022	154900	1227280820	9850	9850	9850	9850	0
267	20241022	154800	1227280820	9850	9850	9850	9850	0
268	20241022	154700	1227280820	9850	9850	9850	9850	0
269	20241022	154600	1227280820	9850	9850	9850	9850	0
270	20241022	154500	1227280820	9850	9850	9850	9850	0
271	20241022	154400	1227280820	9850	9850	9850	9850	0
272	20241022	154300	1227280820	9850	9850	9850	9850	1528
273	20241022	154200	1227280820	9850	9850	9850	9850	0
274	20241022	154100	1227280820	9850	9850	9850	9850	0
275	20241022	154000	1227280820	9850	9850	9850	9850	0
276	20241022	153900	1227280820	9850	9850	9850	9850	0
277	20241022	153800	1227280820	9850	9850	9850	9850	0
278	20241022	153700	1227280820	9850	9850	9850	9850	0
279	20241022	153600	1227280820	9850	9850	9850	9850	0
280	20241022	153500	1227280820	9850	9850	9850	9850	0
281	20241022	153400	1227280820	9850	9850	9850	9850	0
282	20241022	153300	1227280820	9850	9850	9850	9850	0
283	20241022	153200	1227280820	9850	9850	9850	9850	0
284	20241022	153100	1227280820	9850	9850	9850	9850	0
285	20241022	153000	1227280820	9850	9850	9850	9850	1528
286	20241022	152900	1212230020	9860	9860	9860	9860	0
287	20241022	152800	1212230020	9860	9860	9860	9860	0
288	20241022	152700	1212230020	9860	9860	9860	9860	0
289	20241022	152600	1212230020	9860	9860	9860	9860	0
290	20241022	152500	1212230020	9860	9860	9860	9860	0
291	20241022	152400	1212230020	9860	9860	9860	9860	0
292	20241022	152300	1212230020	9860	9860	9860	9860	0
293	20241022	152200	1212230020	9860	9860	9860	9860	0
294	20241022	152100	1212230020	9860	9860	9860	9860	0
295	20241022	152000	1212230020	9860	9860	9860	9860	0
296	20241022	151900	1212230020	9860	9850	9860	9850	331
297	20241022	151800	1208967210	9850	9850	9850	9850	0
298	20241022	151700	1208967210	9850	9850	9850	9850	356
299	20241022	151600	1205460610	9860	9850	9860	9850	702
300	20241022	151500	1198545890	9850	9860	9860	9850	54
301	20241022	151400	1198013930	9860	9860	9860	9860	2
302	20241022	151300	1197994210	9860	9860	9860	9860	2
303	20241022	151200	1197974490	9850	9860	9860	9850	1513
304	20241022	151100	1183071310	9860	9860	9860	9860	116
305	20241022	151000	1181927550	9860	9860	9870	9860	505
306	20241022	150900	1176948240	9860	9860	9860	9860	203
307	20241022	150800	1174946660	9870	9870	9870	9870	1
308	20241022	150700	1174936790	9850	9850	9850	9850	10
309	20241022	150600	1174838290	9850	9870	9870	9850	1402
310	20241022	150500	1161015670	9870	9870	9870	9870	6
311	20241022	150400	1160956450	9870	9860	9870	9860	2
312	20241022	150300	1160936720	9860	9860	9860	9860	195
313	20241022	150200	1159014020	9860	9860	9860	9860	0
314	20241022	150100	1159014020	9860	9880	9880	9860	259
315	20241022	150000	1156460040	9880	9880	9880	9860	769
316	20241022	145900	1148875690	9880	9880	9880	9880	41
317	20241022	145800	1148470610	9880	9880	9880	9880	151
318	20241022	145700	1146978730	9900	9900	9900	9880	70
319	20241022	145600	1146285930	9900	9900	9900	9900	12
320	20241022	145500	1146167130	9900	9900	9900	9900	55
321	20241022	145400	1145622630	9860	9870	9880	9860	458
322	20241022	145300	1141106240	9870	9870	9870	9870	20
323	20241022	145200	1140908840	9870	9870	9870	9870	150
324	20241022	145100	1139428340	9870	9870	9870	9870	0
325	20241022	145000	1139428340	9870	9890	9900	9870	34
326	20241022	144900	1139092510	9900	9900	9900	9900	1
327	20241022	144800	1139082610	9870	9880	9880	9870	26
328	20241022	144700	1138825980	9870	9860	9870	9850	1302
329	20241022	144600	1125995300	9870	9860	9870	9860	625
330	20241022	144500	1119832550	9870	9870	9870	9870	838
331	20241022	144400	1111561490	9870	9880	9880	9870	1301
332	20241022	144300	1098716040	9920	9880	9920	9870	220
333	20241022	144200	1096543640	9870	9880	9880	9870	80
334	20241022	144100	1095754010	9870	9870	9870	9870	0
335	20241022	144000	1095754010	9870	9870	9870	9870	0
336	20241022	143900	1095754010	9870	9870	9870	9870	0
337	20241022	143800	1095754010	9870	9870	9870	9870	50
338	20241022	143700	1095260510	9870	9910	9910	9870	350
339	20241022	143600	1091800700	9900	9900	9900	9900	2
340	20241022	143500	1091780900	9910	9910	9910	9910	5
341	20241022	143400	1091731350	9910	9910	9910	9910	0
342	20241022	143300	1091731350	9910	9910	9910	9910	1
343	20241022	143200	1091721440	9890	9890	9890	9890	0
344	20241022	143100	1091721440	9890	9890	9890	9890	0
345	20241022	143000	1091721440	9890	9890	9890	9890	5
346	20241022	142900	1091671990	9900	9900	9900	9900	0
347	20241022	142800	1091671990	9900	9910	9910	9900	11
348	20241022	142700	1091563080	9890	9890	9890	9890	0
349	20241022	142600	1091563080	9890	9890	9890	9890	555
350	20241022	142500	1086074130	9890	9890	9890	9890	100
351	20241022	142400	1085085130	9890	9900	9900	9890	111
352	20241022	142300	1083986810	9900	9900	9900	9900	200
353	20241022	142200	1082006810	9900	9900	9900	9900	323
354	20241022	142100	1078809110	9900	9900	9900	9900	77
355	20241022	142000	1078046810	9920	9920	9920	9920	5
356	20241022	141900	1077997210	9890	9890	9890	9890	0
357	20241022	141800	1077997210	9890	9900	9900	9890	662
358	20241022	141700	1071450020	9900	9900	9900	9900	0
359	20241022	141600	1071450020	9900	9900	9900	9900	202
360	20241022	141500	1069450220	9880	9880	9880	9880	0
361	20241022	141400	1069450220	9880	9880	9880	9880	0
362	20241022	141300	1069450220	9880	9880	9880	9880	0
363	20241022	141200	1069450220	9880	9900	9900	9880	225
364	20241022	141100	1067226340	9880	9890	9890	9880	100
365	20241022	141000	1066237970	9880	9910	9920	9880	400
366	20241022	140900	1062277850	9880	9880	9880	9880	0
367	20241022	140800	1062277850	9880	9880	9880	9880	0
368	20241022	140700	1062277850	9880	9880	9880	9880	130
369	20241022	140600	1060993450	9870	9880	9880	9870	241
370	20241022	140500	1058613380	9880	9910	9910	9880	708
371	20241022	140400	1051615660	9900	9900	9900	9900	7
372	20241022	140300	1051546360	9900	9900	9900	9900	28
373	20241022	140200	1051269160	9900	9900	9900	9900	1
374	20241022	140100	1051259260	9880	9880	9880	9880	2
375	20241022	140000	1051239500	9880	9880	9880	9880	0
376	20241022	135900	1051239500	9880	9870	9880	9870	54
377	20241022	135800	1050706140	9870	9870	9870	9870	10
378	20241022	135700	1050607440	9880	9880	9880	9880	12
379	20241022	135600	1050488880	9880	9910	9910	9880	830
380	20241022	135500	1042271540	9910	9910	9910	9910	0
381	20241022	135400	1042271540	9910	9910	9910	9910	272
382	20241022	135300	1039576020	9920	9920	9920	9920	0
383	20241022	135200	1039576020	9920	9920	9920	9920	93
384	20241022	135100	1038653460	9930	9930	9930	9930	1
385	20241022	135000	1038643530	9930	9930	9930	9930	10
386	20241022	134900	1038544230	9930	9930	9930	9930	13
387	20241022	134800	1038415140	9930	9930	9930	9930	59
388	20241022	134700	1037829270	9930	9940	9940	9930	247
389	20241022	134600	1035374690	9940	9940	9940	9940	161
390	20241022	134500	1033774350	9940	9940	9940	9940	31
391	20241022	134400	1033466210	9940	9940	9940	9940	495
392	20241022	134300	1028545910	9940	9940	9940	9940	100
393	20241022	134200	1027551910	9940	9940	9940	9940	10
394	20241022	134100	1027452510	9940	9940	9940	9940	0
395	20241022	134000	1027452510	9940	9930	9950	9930	264
396	20241022	133900	1024827150	9940	9940	9940	9940	155
397	20241022	133800	1023286450	9940	9940	9940	9940	6
398	20241022	133700	1023226810	9940	9940	9940	9940	0
399	20241022	133600	1023226810	9940	9940	9940	9940	423
400	20241022	133500	1019022190	9930	9920	9940	9920	425
401	20241022	133400	1014802420	9920	9920	9920	9920	1082
402	20241022	133300	1004068980	9900	9900	9900	9900	0
403	20241022	133200	1004068980	9900	9900	9900	9900	4
404	20241022	133100	1004029380	9920	9920	9920	9920	10
405	20241022	133000	1003930180	9920	9900	9920	9900	96
406	20241022	132900	1002978080	9920	9920	9920	9920	1
407	20241022	132800	1002968160	9910	9900	9910	9900	397
408	20241022	132700	999037450	9850	9850	9850	9850	0
409	20241022	132600	999037450	9850	9850	9850	9850	0
410	20241022	132500	999037450	9850	9890	9900	9850	3031
411	20241022	132400	969150420	9900	9900	9900	9900	2
412	20241022	132300	969130620	9900	9900	9900	9900	1
413	20241022	132200	969120720	9900	9900	9900	9900	0
414	20241022	132100	969120720	9900	9900	9900	9900	0
415	20241022	132000	969120720	9900	9880	9900	9880	125
416	20241022	131900	967885220	9880	9880	9880	9880	0
417	20241022	131800	967885220	9880	9880	9880	9880	1000
418	20241022	131700	958005220	9880	9880	9880	9880	0
419	20241022	131600	958005220	9880	9880	9880	9880	0
420	20241022	131500	958005220	9880	9880	9880	9880	46
421	20241022	131400	957550740	9880	9880	9880	9880	11
422	20241022	131300	957442060	9880	9880	9880	9880	1
423	20241022	131200	957432180	9880	9880	9880	9880	370
424	20241022	131100	953776580	9880	9880	9880	9880	852
425	20241022	131000	945358820	9890	9880	9890	9880	25
426	20241022	130900	945111790	9890	9890	9890	9890	625
427	20241022	130800	938930540	9890	9890	9890	9890	0
428	20241022	130700	938930540	9890	9890	9890	9890	139
429	20241022	130600	937555830	9890	9890	9890	9890	0
430	20241022	130500	937555830	9890	9890	9890	9890	12
431	20241022	130400	937437150	9890	9890	9890	9890	2
432	20241022	130300	937417370	9890	9890	9890	9890	5
433	20241022	130200	937367920	9880	9880	9880	9880	627
434	20241022	130100	931173160	9880	9880	9880	9880	410
435	20241022	130000	927122360	9880	9880	9880	9880	9
436	20241022	125900	927033440	9870	9870	9870	9870	290
437	20241022	125800	924171140	9870	9870	9870	9870	8
438	20241022	125700	924092180	9880	9880	9880	9880	2
439	20241022	125600	924072420	9880	9880	9880	9880	2
440	20241022	125500	924052660	9880	9870	9880	9870	25
441	20241022	125400	923805880	9880	9880	9880	9880	408
442	20241022	125300	919774840	9880	9890	9890	9880	510
443	20241022	125200	914735940	9890	9890	9890	9890	0
444	20241022	125100	914735940	9890	9890	9890	9890	0
445	20241022	125000	914735940	9890	9890	9890	9890	10
446	20241022	124900	914637040	9880	9890	9890	9880	120
447	20241022	124800	913451420	9890	9890	9890	9890	7
448	20241022	124700	913382190	9890	9890	9890	9890	118
449	20241022	124600	912215170	9890	9880	9890	9880	795
450	20241022	124500	904360520	9890	9890	9890	9890	9
451	20241022	124400	904271510	9890	9880	9890	9880	120
452	20241022	124300	903084810	9880	9880	9880	9880	100
453	20241022	124200	902096810	9880	9880	9880	9880	5
454	20241022	124100	902047410	9890	9890	9890	9890	9
455	20241022	124000	901958400	9890	9890	9900	9890	215
456	20241022	123900	899832020	9890	9890	9890	9890	2
457	20241022	123800	899812240	9890	9900	9900	9890	305
458	20241022	123700	896794740	9900	9900	9900	9900	0
459	20241022	123600	896794740	9900	9890	9900	9890	6
460	20241022	123500	896735370	9900	9900	9900	9900	36
461	20241022	123400	896378970	9900	9900	9900	9900	11
462	20241022	123300	896270070	9900	9900	9900	9900	0
463	20241022	123200	896270070	9900	9900	9900	9900	0
464	20241022	123100	896270070	9900	9910	9910	9900	75
465	20241022	123000	895527520	9910	9910	9910	9900	15
466	20241022	122900	895378920	9900	9900	9900	9900	20
467	20241022	122800	895180920	9890	9900	9900	9890	160
468	20241022	122700	893597420	9920	9920	9920	9920	16
469	20241022	122600	893438700	9920	9920	9920	9920	0
470	20241022	122500	893438700	9920	9890	9930	9890	66
471	20241022	122400	892784620	9920	9920	9920	9920	212
472	20241022	122300	890681580	9920	9920	9920	9920	0
473	20241022	122200	890681580	9920	9890	9920	9890	77
474	20241022	122100	889919990	9890	9890	9890	9890	0
475	20241022	122000	889919990	9890	9920	9920	9890	101
476	20241022	121900	888920800	9890	9900	9900	9890	510
477	20241022	121800	883875900	9900	9910	9910	9900	75
478	20241022	121700	883132960	9910	9910	9910	9900	57
479	20241022	121600	882568590	9920	9920	9920	9900	55
480	20241022	121500	882023940	9920	9930	9930	9920	529
481	20241022	121400	876776170	9920	9920	9920	9920	204
482	20241022	121300	874752490	9920	9920	9920	9920	11
483	20241022	121200	874643370	9920	9920	9920	9920	294
484	20241022	121100	871726890	9930	9930	9930	9930	58
485	20241022	121000	871150950	9930	9920	9930	9920	74
486	20241022	120900	870416350	9930	9930	9930	9930	2
487	20241022	120800	870396490	9920	9920	9920	9920	0
488	20241022	120700	870396490	9920	9920	9920	9920	0
489	20241022	120600	870396490	9920	9930	9930	9920	174
490	20241022	120500	868668760	9930	9940	9940	9930	44
491	20241022	120400	868231750	9930	9930	9930	9930	198
492	20241022	120300	866265610	9930	9930	9930	9930	12
493	20241022	120200	866146450	9930	9930	9930	9930	10
494	20241022	120100	866047150	9930	9930	9930	9930	10
495	20241022	120000	865947850	9930	9910	9930	9910	696
496	20241022	115900	859041730	9900	9900	9900	9900	200
497	20241022	115800	857061730	9900	9900	9900	9900	70
498	20241022	115700	856368730	9900	9910	9910	9900	49
499	20241022	115600	855883540	9920	9920	9920	9920	0
500	20241022	115500	855883540	9920	9910	9920	9900	36
501	20241022	115400	855526810	9910	9910	9910	9910	0
502	20241022	115300	855526810	9910	9910	9910	9910	105
503	20241022	115200	854486260	9910	9910	9910	9910	0
504	20241022	115100	854486260	9910	9910	9910	9910	46
505	20241022	115000	854030400	9920	9930	9930	9920	34
506	20241022	114900	853693030	9920	9930	9930	9920	51
507	20241022	114800	853187000	9930	9930	9930	9930	0
508	20241022	114700	853187000	9930	9930	9930	9930	3
509	20241022	114600	853157210	9930	9930	9930	9930	0
510	20241022	114500	853157210	9930	9930	9930	9930	9
511	20241022	114400	853067840	9920	9900	9920	9900	1473
512	20241022	114300	838455900	9890	9890	9890	9890	0
513	20241022	114200	838455900	9890	9920	9920	9890	178
514	20241022	114100	836690170	9920	9920	9920	9920	8
515	20241022	114000	836610810	9920	9890	9920	9890	35
516	20241022	113900	836264270	9920	9920	9920	9920	0
517	20241022	113800	836264270	9920	9920	9920	9920	131
518	20241022	113700	834964750	9890	9890	9890	9890	1
519	20241022	113600	834954860	9890	9890	9890	9890	0
520	20241022	113500	834954860	9890	9920	9920	9880	904
521	20241022	113400	826021680	9920	9910	9920	9880	1476
522	20241022	113300	811416120	9910	9910	9910	9910	0
523	20241022	113200	811416120	9910	9910	9910	9910	0
524	20241022	113100	811416120	9910	9910	9910	9910	8
525	20241022	113000	811336840	9910	9920	9920	9910	760
526	20241022	112900	803805150	9910	9910	9910	9910	0
527	20241022	112800	803805150	9910	9910	9910	9910	200
528	20241022	112700	801823150	9920	9920	9920	9920	0
529	20241022	112600	801823150	9920	9920	9920	9920	80
530	20241022	112500	801029550	9920	9910	9920	9910	231
531	20241022	112400	798738250	9920	9920	9920	9920	225
532	20241022	112300	796506250	9920	9920	9920	9920	0
533	20241022	112200	796506250	9920	9920	9920	9920	500
534	20241022	112100	791546250	9920	9910	9920	9910	101
535	20241022	112000	790544340	9910	9930	9930	9910	44
536	20241022	111900	790108120	9910	9920	9920	9910	97
537	20241022	111800	789146020	9930	9920	9930	9920	68
538	20241022	111700	788471160	9920	9920	9920	9920	0
539	20241022	111600	788471160	9920	9920	9920	9920	52
540	20241022	111500	787955320	9930	9940	9940	9930	43
541	20241022	111400	787528240	9930	9930	9930	9930	2
542	20241022	111300	787508380	9930	9940	9940	9930	102
543	20241022	111200	786494530	9940	9940	9940	9940	0
544	20241022	111100	786494530	9940	9940	9940	9940	2
545	20241022	111000	786474650	9940	9910	9940	9900	27
546	20241022	110900	786206990	9900	9900	9900	9900	0
547	20241022	110800	786206990	9900	9900	9900	9900	0
548	20241022	110700	786206990	9900	9900	9900	9900	0
549	20241022	110600	786206990	9900	9900	9900	9900	34
550	20241022	110500	785870390	9900	9910	9910	9900	21
551	20241022	110400	785662390	9900	9900	9900	9900	30
552	20241022	110300	785365390	9900	9900	9900	9900	819
553	20241022	110200	777257290	9880	9880	9880	9880	0
554	20241022	110100	777257290	9880	9900	9900	9880	300
555	20241022	110000	774289500	9900	9910	9910	9900	189
556	20241022	105900	772418280	9900	9900	9900	9900	100
557	20241022	105800	771428280	9900	9910	9910	9900	92
558	20241022	105700	770517370	9910	9920	9920	9910	22
559	20241022	105600	770299140	9910	9910	9910	9910	1
560	20241022	105500	770289230	9910	9920	9920	9910	112
561	20241022	105400	769179270	9930	9930	9940	9930	6
562	20241022	105300	769119650	9930	9930	9930	9930	1
563	20241022	105200	769109720	9930	9930	9930	9930	101
564	20241022	105100	768106790	9900	9920	9920	9900	826
565	20241022	105000	759929350	9940	9940	9940	9940	19
566	20241022	104900	759740490	9930	9920	9930	9920	118
567	20241022	104800	758568780	9920	9920	9920	9920	854
568	20241022	104700	750097100	9920	9890	9920	9880	403
569	20241022	104600	746111910	9890	9910	9920	9890	5
570	20241022	104500	746062380	9920	9910	9920	9900	26
571	20241022	104400	745804720	9920	9920	9920	9920	2
572	20241022	104300	745784880	9920	9920	9920	9920	0
573	20241022	104200	745784880	9920	9920	9920	9920	10
574	20241022	104100	745685680	9920	9920	9920	9920	2
575	20241022	104000	745665840	9920	9900	9920	9890	927
576	20241022	103900	736485160	9920	9920	9920	9910	1334
577	20241022	103800	723263460	9920	9920	9920	9910	331
578	20241022	103700	719979950	9920	9920	9920	9910	184
579	20241022	103600	718154770	9920	9910	9920	9910	565
580	20241022	103500	712555030	9910	9920	9920	9910	210
581	20241022	103400	710473830	9920	9920	9920	9920	14
582	20241022	103300	710334950	9920	9920	9920	9910	297
583	20241022	103200	707389210	9920	9920	9920	9910	431
584	20241022	103100	703113730	9900	9890	9900	9890	174
585	20241022	103000	701392230	9930	9890	9940	9890	1601
586	20241022	102900	685541610	9890	9870	9890	9870	350
587	20241022	102800	682084260	9880	9880	9880	9870	18
588	20241022	102700	681906440	9880	9870	9880	9870	16
589	20241022	102600	681748370	9880	9880	9880	9880	2
590	20241022	102500	681728610	9880	9860	9880	9860	45
591	20241022	102400	681284450	9880	9880	9880	9880	1
592	20241022	102300	681274570	9860	9860	9870	9860	43
593	20241022	102200	680850280	9870	9840	9870	9840	744
594	20241022	102100	673526040	9840	9840	9840	9840	2
595	20241022	102000	673506360	9840	9850	9850	9840	30
596	20241022	101900	673211070	9840	9840	9840	9840	289
597	20241022	101800	670367310	9840	9840	9840	9840	0
598	20241022	101700	670367310	9840	9840	9840	9840	11
599	20241022	101600	670259070	9840	9810	9840	9800	950
600	20241022	101500	660944600	9810	9840	9840	9810	210
601	20241022	101400	658884250	9810	9820	9840	9810	762
602	20241022	101300	651408860	9810	9820	9820	9810	262
603	20241022	101200	648836330	9820	9820	9820	9820	31
604	20241022	101100	648531910	9830	9830	9830	9830	191
605	20241022	101000	646654380	9830	9830	9840	9830	124
606	20241022	100900	645435430	9830	9830	9830	9830	5
607	20241022	100800	645386280	9830	9850	9850	9830	61
608	20241022	100700	644785710	9850	9850	9850	9850	60
609	20241022	100600	644194710	9850	9870	9870	9850	437
610	20241022	100500	639885840	9880	9880	9880	9870	34
611	20241022	100400	639549940	9850	9870	9870	9850	109
612	20241022	100300	638476110	9850	9880	9880	9840	226
613	20241022	100200	636249000	9880	9840	9880	9840	275
614	20241022	100100	633542850	9840	9830	9850	9820	603
615	20241022	100000	627614120	9820	9830	9830	9820	70
616	20241022	095900	626926030	9820	9810	9830	9810	299
617	20241022	095800	623989590	9810	9800	9810	9800	221
618	20241022	095700	621821670	9800	9810	9820	9800	1588
619	20241022	095600	606240310	9810	9810	9820	9810	226
620	20241022	095500	604022250	9820	9820	9830	9810	825
621	20241022	095400	595920840	9820	9820	9820	9820	433
622	20241022	095300	591668780	9820	9830	9830	9820	135
623	20241022	095200	590342880	9830	9820	9830	9820	98
624	20241022	095100	589380480	9820	9820	9830	9820	43
625	20241022	095000	588958100	9820	9840	9840	9810	1057
626	20241022	094900	578581740	9840	9870	9870	9820	3177
627	20241022	094800	547295400	9870	9880	9880	9860	117
628	20241022	094700	546140290	9880	9880	9880	9880	25
629	20241022	094600	545893290	9860	9860	9860	9860	104
630	20241022	094500	544867850	9850	9860	9880	9850	1250
631	20241022	094400	532542730	9870	9880	9880	9870	776
632	20241022	094300	524883560	9890	9900	9900	9870	2245
633	20241022	094200	502704370	9900	9910	9910	9900	54
634	20241022	094100	502169250	9910	9890	9920	9880	53
635	20241022	094000	501645500	9910	9900	9920	9880	1058
636	20241022	093900	491180690	9900	9900	9900	9900	738
637	20241022	093800	483874490	9900	9900	9900	9900	10
638	20241022	093700	483775490	9900	9900	9910	9900	53
639	20241022	093600	483250770	9900	9900	9900	9890	518
640	20241022	093500	478126550	9900	9900	9900	9900	4300
641	20241022	093400	435556550	9890	9910	9910	9890	1361
642	20241022	093300	422082540	9910	9930	9930	9910	142
643	20241022	093200	420675280	9900	9940	9940	9900	3842
644	20241022	093100	382606980	9940	9950	9950	9930	527
645	20241022	093000	377370600	9950	9970	9970	9940	136
646	20241022	092900	376015490	9940	9940	9940	9940	201
647	20241022	092800	374017550	9930	9950	9950	9930	515
648	20241022	092700	368901130	9940	9950	9960	9940	1249
649	20241022	092600	356481240	9960	9970	9970	9960	162
650	20241022	092500	354867440	9970	9940	9980	9940	286
651	20241022	092400	352015210	9970	9960	9970	9930	596
652	20241022	092300	346088070	9970	9980	9980	9970	223
653	20241022	092200	343864660	9980	9980	9990	9970	310
654	20241022	092100	340771900	9990	9990	9990	9990	0
655	20241022	092000	340771900	9990	9970	9990	9970	301
656	20241022	091900	337769910	9920	9940	9940	9920	1303
657	20241022	091800	324830470	9940	9980	9980	9940	827
658	20241022	091700	316610010	9940	9980	9980	9940	234
659	20241022	091600	314280200	9940	9950	9950	9940	575
660	20241022	091500	308559670	9950	9980	9990	9950	989
661	20241022	091400	298691030	9980	9970	9980	9950	3337
662	20241022	091300	265487190	9970	9980	9980	9970	13
663	20241022	091200	265357460	9980	9980	9980	9910	2167
664	20241022	091100	243828700	9980	9990	9990	9980	57
665	20241022	091000	243259320	9990	9940	9990	9940	194
666	20241022	090900	241329810	9940	9980	9980	9940	1085
667	20241022	090800	230537470	9960	9990	9990	9960	801
668	20241022	090700	222543120	9990	10010	10030	9990	1315
669	20241022	090600	209395480	10040	10040	10040	10010	469
670	20241022	090500	204689720	10040	10120	10120	9990	17809
671	20241022	090400	26348310	10110	10140	10140	10110	486
672	20241022	090300	21433340	10150	10150	10150	10120	91
673	20241022	090200	20509730	10100	10100	10100	10100	20
674	20241022	090100	20307730	10100	10100	10100	10100	89
675	20241022	090000	19408830	10100	10200	10200	10100	1887