KissMeData/250000/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	205800	5833430360	9690	9690	9690	9690	7519
3	20241022	205700	5833430360	9690	9690	9690	9690	0
4	20241022	205600	5833430360	9690	9690	9690	9690	0
5	20241022	205500	5833430360	9690	9690	9690	9690	0
6	20241022	205400	5833430360	9690	9690	9690	9690	0
7	20241022	205300	5833430360	9690	9690	9690	9690	0
8	20241022	205200	5833430360	9690	9690	9690	9690	0
9	20241022	205100	5833430360	9690	9690	9690	9690	0
10	20241022	205000	5833430360	9690	9690	9690	9690	0
11	20241022	204900	5833430360	9690	9690	9690	9690	0
12	20241022	204800	5833430360	9690	9690	9690	9690	0
13	20241022	204700	5833430360	9690	9690	9690	9690	0
14	20241022	204600	5833430360	9690	9690	9690	9690	0
15	20241022	204500	5833430360	9690	9690	9690	9690	0
16	20241022	204400	5833430360	9690	9690	9690	9690	0
17	20241022	204300	5833430360	9690	9690	9690	9690	0
18	20241022	204200	5833430360	9690	9690	9690	9690	0
19	20241022	204100	5833430360	9690	9690	9690	9690	0
20	20241022	204000	5833430360	9690	9690	9690	9690	0
21	20241022	203900	5833430360	9690	9690	9690	9690	0
22	20241022	203800	5833430360	9690	9690	9690	9690	0
23	20241022	203700	5833430360	9690	9690	9690	9690	0
24	20241022	203600	5833430360	9690	9690	9690	9690	0
25	20241022	203500	5833430360	9690	9690	9690	9690	0
26	20241022	203400	5833430360	9690	9690	9690	9690	0
27	20241022	203300	5833430360	9690	9690	9690	9690	0
28	20241022	203200	5833430360	9690	9690	9690	9690	0
29	20241022	203100	5833430360	9690	9690	9690	9690	0
30	20241022	203000	5833430360	9690	9690	9690	9690	0
31	20241022	202900	5833430360	9690	9690	9690	9690	0
32	20241022	202800	5833430360	9690	9690	9690	9690	7519
33	20241022	202700	5833430360	9690	9690	9690	9690	0
34	20241022	202600	5833430360	9690	9690	9690	9690	0
35	20241022	202500	5833430360	9690	9690	9690	9690	0
36	20241022	202400	5833430360	9690	9690	9690	9690	0
37	20241022	202300	5833430360	9690	9690	9690	9690	0
38	20241022	202200	5833430360	9690	9690	9690	9690	0
39	20241022	202100	5833430360	9690	9690	9690	9690	0
40	20241022	202000	5833430360	9690	9690	9690	9690	0
41	20241022	201900	5833430360	9690	9690	9690	9690	0
42	20241022	201800	5833430360	9690	9690	9690	9690	0
43	20241022	201700	5833430360	9690	9690	9690	9690	0
44	20241022	201600	5833430360	9690	9690	9690	9690	0
45	20241022	201500	5833430360	9690	9690	9690	9690	0
46	20241022	201400	5833430360	9690	9690	9690	9690	0
47	20241022	201300	5833430360	9690	9690	9690	9690	0
48	20241022	201200	5833430360	9690	9690	9690	9690	0
49	20241022	201100	5833430360	9690	9690	9690	9690	0
50	20241022	201000	5833430360	9690	9690	9690	9690	0
51	20241022	200900	5833430360	9690	9690	9690	9690	0
52	20241022	200800	5833430360	9690	9690	9690	9690	0
53	20241022	200700	5833430360	9690	9690	9690	9690	0
54	20241022	200600	5833430360	9690	9690	9690	9690	0
55	20241022	200500	5833430360	9690	9690	9690	9690	0
56	20241022	200400	5833430360	9690	9690	9690	9690	0
57	20241022	200300	5833430360	9690	9690	9690	9690	0
58	20241022	200200	5833430360	9690	9690	9690	9690	0
59	20241022	200100	5833430360	9690	9690	9690	9690	0
60	20241022	200000	5833430360	9690	9690	9690	9690	0
61	20241022	195900	5833430360	9690	9690	9690	9690	0
62	20241022	195800	5833430360	9690	9690	9690	9690	7519
63	20241022	195700	5833430360	9690	9690	9690	9690	0
64	20241022	195600	5833430360	9690	9690	9690	9690	0
65	20241022	195500	5833430360	9690	9690	9690	9690	0
66	20241022	195400	5833430360	9690	9690	9690	9690	0
67	20241022	195300	5833430360	9690	9690	9690	9690	0
68	20241022	195200	5833430360	9690	9690	9690	9690	0
69	20241022	195100	5833430360	9690	9690	9690	9690	0
70	20241022	195000	5833430360	9690	9690	9690	9690	0
71	20241022	194900	5833430360	9690	9690	9690	9690	0
72	20241022	194800	5833430360	9690	9690	9690	9690	0
73	20241022	194700	5833430360	9690	9690	9690	9690	0
74	20241022	194600	5833430360	9690	9690	9690	9690	0
75	20241022	194500	5833430360	9690	9690	9690	9690	0
76	20241022	194400	5833430360	9690	9690	9690	9690	0
77	20241022	194300	5833430360	9690	9690	9690	9690	0
78	20241022	194200	5833430360	9690	9690	9690	9690	0
79	20241022	194100	5833430360	9690	9690	9690	9690	0
80	20241022	194000	5833430360	9690	9690	9690	9690	0
81	20241022	193900	5833430360	9690	9690	9690	9690	0
82	20241022	193800	5833430360	9690	9690	9690	9690	0
83	20241022	193700	5833430360	9690	9690	9690	9690	0
84	20241022	193600	5833430360	9690	9690	9690	9690	0
85	20241022	193500	5833430360	9690	9690	9690	9690	0
86	20241022	193400	5833430360	9690	9690	9690	9690	0
87	20241022	193300	5833430360	9690	9690	9690	9690	0
88	20241022	193200	5833430360	9690	9690	9690	9690	0
89	20241022	193100	5833430360	9690	9690	9690	9690	0
90	20241022	193000	5833430360	9690	9690	9690	9690	0
91	20241022	192900	5833430360	9690	9690	9690	9690	0
92	20241022	192800	5833430360	9690	9690	9690	9690	7519
93	20241022	192700	5833430360	9690	9690	9690	9690	0
94	20241022	192600	5833430360	9690	9690	9690	9690	0
95	20241022	192500	5833430360	9690	9690	9690	9690	0
96	20241022	192400	5833430360	9690	9690	9690	9690	0
97	20241022	192300	5833430360	9690	9690	9690	9690	0
98	20241022	192200	5833430360	9690	9690	9690	9690	0
99	20241022	192100	5833430360	9690	9690	9690	9690	0
100	20241022	192000	5833430360	9690	9690	9690	9690	0
101	20241022	191900	5833430360	9690	9690	9690	9690	0
102	20241022	191800	5833430360	9690	9690	9690	9690	0
103	20241022	191700	5833430360	9690	9690	9690	9690	0
104	20241022	191600	5833430360	9690	9690	9690	9690	0
105	20241022	191500	5833430360	9690	9690	9690	9690	0
106	20241022	191400	5833430360	9690	9690	9690	9690	0
107	20241022	191300	5833430360	9690	9690	9690	9690	0
108	20241022	191200	5833430360	9690	9690	9690	9690	0
109	20241022	191100	5833430360	9690	9690	9690	9690	0
110	20241022	191000	5833430360	9690	9690	9690	9690	0
111	20241022	190900	5833430360	9690	9690	9690	9690	0
112	20241022	190800	5833430360	9690	9690	9690	9690	0
113	20241022	190700	5833430360	9690	9690	9690	9690	0
114	20241022	190600	5833430360	9690	9690	9690	9690	0
115	20241022	190500	5833430360	9690	9690	9690	9690	0
116	20241022	190400	5833430360	9690	9690	9690	9690	0
117	20241022	190300	5833430360	9690	9690	9690	9690	0
118	20241022	190200	5833430360	9690	9690	9690	9690	0
119	20241022	190100	5833430360	9690	9690	9690	9690	0
120	20241022	190000	5833430360	9690	9690	9690	9690	0
121	20241022	185900	5833430360	9690	9690	9690	9690	0
122	20241022	185800	5833430360	9690	9690	9690	9690	7519
123	20241022	185700	5833430360	9690	9690	9690	9690	0
124	20241022	185600	5833430360	9690	9690	9690	9690	0
125	20241022	185500	5833430360	9690	9690	9690	9690	0
126	20241022	185400	5833430360	9690	9690	9690	9690	0
127	20241022	185300	5833430360	9690	9690	9690	9690	0
128	20241022	185200	5833430360	9690	9690	9690	9690	0
129	20241022	185100	5833430360	9690	9690	9690	9690	0
130	20241022	185000	5833430360	9690	9690	9690	9690	0
131	20241022	184900	5833430360	9690	9690	9690	9690	0
132	20241022	184800	5833430360	9690	9690	9690	9690	0
133	20241022	184700	5833430360	9690	9690	9690	9690	0
134	20241022	184600	5833430360	9690	9690	9690	9690	0
135	20241022	184500	5833430360	9690	9690	9690	9690	0
136	20241022	184400	5833430360	9690	9690	9690	9690	0
137	20241022	184300	5833430360	9690	9690	9690	9690	0
138	20241022	184200	5833430360	9690	9690	9690	9690	0
139	20241022	184100	5833430360	9690	9690	9690	9690	0
140	20241022	184000	5833430360	9690	9690	9690	9690	0
141	20241022	183900	5833430360	9690	9690	9690	9690	0
142	20241022	183800	5833430360	9690	9690	9690	9690	0
143	20241022	183700	5833430360	9690	9690	9690	9690	0
144	20241022	183600	5833430360	9690	9690	9690	9690	0
145	20241022	183500	5833430360	9690	9690	9690	9690	0
146	20241022	183400	5833430360	9690	9690	9690	9690	0
147	20241022	183300	5833430360	9690	9690	9690	9690	0
148	20241022	183200	5833430360	9690	9690	9690	9690	0
149	20241022	183100	5833430360	9690	9690	9690	9690	0
150	20241022	183000	5833430360	9690	9690	9690	9690	0
151	20241022	182900	5833430360	9690	9690	9690	9690	0
152	20241022	182800	5833430360	9690	9690	9690	9690	7519
153	20241022	182700	5833430360	9690	9690	9690	9690	0
154	20241022	182600	5833430360	9690	9690	9690	9690	0
155	20241022	182500	5833430360	9690	9690	9690	9690	0
156	20241022	182400	5833430360	9690	9690	9690	9690	0
157	20241022	182300	5833430360	9690	9690	9690	9690	0
158	20241022	182200	5833430360	9690	9690	9690	9690	0
159	20241022	182100	5833430360	9690	9690	9690	9690	0
160	20241022	182000	5833430360	9690	9690	9690	9690	0
161	20241022	181900	5833430360	9690	9690	9690	9690	0
162	20241022	181800	5833430360	9690	9690	9690	9690	0
163	20241022	181700	5833430360	9690	9690	9690	9690	0
164	20241022	181600	5833430360	9690	9690	9690	9690	0
165	20241022	181500	5833430360	9690	9690	9690	9690	0
166	20241022	181400	5833430360	9690	9690	9690	9690	0
167	20241022	181300	5833430360	9690	9690	9690	9690	0
168	20241022	181200	5833430360	9690	9690	9690	9690	0
169	20241022	181100	5833430360	9690	9690	9690	9690	0
170	20241022	181000	5833430360	9690	9690	9690	9690	0
171	20241022	180900	5833430360	9690	9690	9690	9690	0
172	20241022	180800	5833430360	9690	9690	9690	9690	0
173	20241022	180700	5833430360	9690	9690	9690	9690	0
174	20241022	180600	5833430360	9690	9690	9690	9690	0
175	20241022	180500	5833430360	9690	9690	9690	9690	0
176	20241022	180400	5833430360	9690	9690	9690	9690	0
177	20241022	180300	5833430360	9690	9690	9690	9690	0
178	20241022	180200	5833430360	9690	9690	9690	9690	0
179	20241022	180100	5833430360	9690	9690	9690	9690	0
180	20241022	180000	5833430360	9690	9690	9690	9690	0
181	20241022	175900	5833430360	9690	9690	9690	9690	0
182	20241022	175800	5833430360	9690	9690	9690	9690	7519
183	20241022	175700	5833430360	9690	9690	9690	9690	0
184	20241022	175600	5833430360	9690	9690	9690	9690	0
185	20241022	175500	5833430360	9690	9690	9690	9690	0
186	20241022	175400	5833430360	9690	9690	9690	9690	0
187	20241022	175300	5833430360	9690	9690	9690	9690	0
188	20241022	175200	5833430360	9690	9690	9690	9690	0
189	20241022	175100	5833430360	9690	9690	9690	9690	0
190	20241022	175000	5833430360	9690	9690	9690	9690	0
191	20241022	174900	5833430360	9690	9690	9690	9690	0
192	20241022	174800	5833430360	9690	9690	9690	9690	0
193	20241022	174700	5833430360	9690	9690	9690	9690	0
194	20241022	174600	5833430360	9690	9690	9690	9690	0
195	20241022	174500	5833430360	9690	9690	9690	9690	0
196	20241022	174400	5833430360	9690	9690	9690	9690	0
197	20241022	174300	5833430360	9690	9690	9690	9690	0
198	20241022	174200	5833430360	9690	9690	9690	9690	0
199	20241022	174100	5833430360	9690	9690	9690	9690	0
200	20241022	174000	5833430360	9690	9690	9690	9690	0
201	20241022	173900	5833430360	9690	9690	9690	9690	0
202	20241022	173800	5833430360	9690	9690	9690	9690	0
203	20241022	173700	5833430360	9690	9690	9690	9690	0
204	20241022	173600	5833430360	9690	9690	9690	9690	0
205	20241022	173500	5833430360	9690	9690	9690	9690	0
206	20241022	173400	5833430360	9690	9690	9690	9690	0
207	20241022	173300	5833430360	9690	9690	9690	9690	0
208	20241022	173200	5833430360	9690	9690	9690	9690	0
209	20241022	173100	5833430360	9690	9690	9690	9690	0
210	20241022	173000	5833430360	9690	9690	9690	9690	0
211	20241022	172900	5833430360	9690	9690	9690	9690	0
212	20241022	172800	5833430360	9690	9690	9690	9690	7519
213	20241022	172700	5833430360	9690	9690	9690	9690	0
214	20241022	172600	5833430360	9690	9690	9690	9690	0
215	20241022	172500	5833430360	9690	9690	9690	9690	0
216	20241022	172400	5833430360	9690	9690	9690	9690	0
217	20241022	172300	5833430360	9690	9690	9690	9690	0
218	20241022	172200	5833430360	9690	9690	9690	9690	0
219	20241022	172100	5833430360	9690	9690	9690	9690	0
220	20241022	172000	5833430360	9690	9690	9690	9690	0
221	20241022	171900	5833430360	9690	9690	9690	9690	0
222	20241022	171800	5833430360	9690	9690	9690	9690	0
223	20241022	171700	5833430360	9690	9690	9690	9690	0
224	20241022	171600	5833430360	9690	9690	9690	9690	0
225	20241022	171500	5833430360	9690	9690	9690	9690	0
226	20241022	171400	5833430360	9690	9690	9690	9690	0
227	20241022	171300	5833430360	9690	9690	9690	9690	0
228	20241022	171200	5833430360	9690	9690	9690	9690	0
229	20241022	171100	5833430360	9690	9690	9690	9690	0
230	20241022	171000	5833430360	9690	9690	9690	9690	0
231	20241022	170900	5833430360	9690	9690	9690	9690	0
232	20241022	170800	5833430360	9690	9690	9690	9690	0
233	20241022	170700	5833430360	9690	9690	9690	9690	0
234	20241022	170600	5833430360	9690	9690	9690	9690	0
235	20241022	170500	5833430360	9690	9690	9690	9690	0
236	20241022	170400	5833430360	9690	9690	9690	9690	0
237	20241022	170300	5833430360	9690	9690	9690	9690	0
238	20241022	170200	5833430360	9690	9690	9690	9690	0
239	20241022	170100	5833430360	9690	9690	9690	9690	0
240	20241022	170000	5833430360	9690	9690	9690	9690	0
241	20241022	165900	5833430360	9690	9690	9690	9690	0
242	20241022	165800	5833430360	9690	9690	9690	9690	7519
243	20241022	165700	5833430360	9690	9690	9690	9690	0
244	20241022	165600	5833430360	9690	9690	9690	9690	0
245	20241022	165500	5833430360	9690	9690	9690	9690	0
246	20241022	165400	5833430360	9690	9690	9690	9690	0
247	20241022	165300	5833430360	9690	9690	9690	9690	0
248	20241022	165200	5833430360	9690	9690	9690	9690	0
249	20241022	165100	5833430360	9690	9690	9690	9690	0
250	20241022	165000	5833430360	9690	9690	9690	9690	0
251	20241022	164900	5833430360	9690	9690	9690	9690	0
252	20241022	164800	5833430360	9690	9690	9690	9690	0
253	20241022	164700	5833430360	9690	9690	9690	9690	0
254	20241022	164600	5833430360	9690	9690	9690	9690	0
255	20241022	164500	5833430360	9690	9690	9690	9690	0
256	20241022	164400	5833430360	9690	9690	9690	9690	0
257	20241022	164300	5833430360	9690	9690	9690	9690	0
258	20241022	164200	5833430360	9690	9690	9690	9690	0
259	20241022	164100	5833430360	9690	9690	9690	9690	0
260	20241022	164000	5833430360	9690	9690	9690	9690	0
261	20241022	163900	5833430360	9690	9690	9690	9690	0
262	20241022	163800	5833430360	9690	9690	9690	9690	0
263	20241022	163700	5833430360	9690	9690	9690	9690	0
264	20241022	163600	5833430360	9690	9690	9690	9690	0
265	20241022	163500	5833430360	9690	9690	9690	9690	0
266	20241022	163400	5833430360	9690	9690	9690	9690	0
267	20241022	163300	5833430360	9690	9690	9690	9690	0
268	20241022	163200	5833430360	9690	9690	9690	9690	0
269	20241022	163100	5833430360	9690	9690	9690	9690	0
270	20241022	163000	5833430360	9690	9690	9690	9690	0
271	20241022	162900	5833430360	9690	9690	9690	9690	0
272	20241022	162800	5833430360	9690	9690	9690	9690	7519
273	20241022	162700	5833430360	9690	9690	9690	9690	0
274	20241022	162600	5833430360	9690	9690	9690	9690	0
275	20241022	162500	5833430360	9690	9690	9690	9690	0
276	20241022	162400	5833430360	9690	9690	9690	9690	0
277	20241022	162300	5833430360	9690	9690	9690	9690	0
278	20241022	162200	5833430360	9690	9690	9690	9690	0
279	20241022	162100	5833430360	9690	9690	9690	9690	0
280	20241022	162000	5833430360	9690	9690	9690	9690	0
281	20241022	161900	5833430360	9690	9690	9690	9690	0
282	20241022	161800	5833430360	9690	9690	9690	9690	0
283	20241022	161700	5833430360	9690	9690	9690	9690	0
284	20241022	161600	5833430360	9690	9690	9690	9690	0
285	20241022	161500	5833430360	9690	9690	9690	9690	0
286	20241022	161400	5833430360	9690	9690	9690	9690	0
287	20241022	161300	5833430360	9690	9690	9690	9690	0
288	20241022	161200	5833430360	9690	9690	9690	9690	0
289	20241022	161100	5833430360	9690	9690	9690	9690	0
290	20241022	161000	5833430360	9690	9690	9690	9690	0
291	20241022	160900	5833430360	9690	9690	9690	9690	0
292	20241022	160800	5833430360	9690	9690	9690	9690	0
293	20241022	160700	5833430360	9690	9690	9690	9690	0
294	20241022	160600	5833430360	9690	9690	9690	9690	0
295	20241022	160500	5833430360	9690	9690	9690	9690	0
296	20241022	160400	5833430360	9690	9690	9690	9690	0
297	20241022	160300	5833430360	9690	9690	9690	9690	0
298	20241022	160200	5833430360	9690	9690	9690	9690	0
299	20241022	160100	5833430360	9690	9690	9690	9690	0
300	20241022	160000	5833430360	9690	9690	9690	9690	0
301	20241022	155900	5833430360	9690	9690	9690	9690	0
302	20241022	155800	5833430360	9690	9690	9690	9690	7519
303	20241022	155700	5833430360	9690	9690	9690	9690	0
304	20241022	155600	5833430360	9690	9690	9690	9690	0
305	20241022	155500	5833430360	9690	9690	9690	9690	0
306	20241022	155400	5833430360	9690	9690	9690	9690	0
307	20241022	155300	5833430360	9690	9690	9690	9690	0
308	20241022	155200	5833430360	9690	9690	9690	9690	0
309	20241022	155100	5833430360	9690	9690	9690	9690	0
310	20241022	155000	5833430360	9690	9690	9690	9690	0
311	20241022	154900	5833430360	9690	9690	9690	9690	0
312	20241022	154800	5833430360	9690	9690	9690	9690	0
313	20241022	154700	5833430360	9690	9690	9690	9690	0
314	20241022	154600	5833430360	9690	9690	9690	9690	0
315	20241022	154500	5833430360	9690	9690	9690	9690	0
316	20241022	154400	5833430360	9690	9690	9690	9690	0
317	20241022	154300	5833430360	9690	9690	9690	9690	0
318	20241022	154200	5833430360	9690	9690	9690	9690	0
319	20241022	154100	5833430360	9690	9690	9690	9690	0
320	20241022	154000	5833430360	9690	9690	9690	9690	0
321	20241022	153900	5833430360	9690	9690	9690	9690	0
322	20241022	153800	5833430360	9690	9690	9690	9690	0
323	20241022	153700	5833430360	9690	9690	9690	9690	0
324	20241022	153600	5833430360	9690	9690	9690	9690	0
325	20241022	153500	5833430360	9690	9690	9690	9690	0
326	20241022	153400	5833430360	9690	9690	9690	9690	0
327	20241022	153300	5833430360	9690	9690	9690	9690	0
328	20241022	153200	5833430360	9690	9690	9690	9690	0
329	20241022	153100	5833430360	9690	9690	9690	9690	0
330	20241022	153000	5833430360	9690	9690	9690	9690	7519
331	20241022	152900	5760571250	9810	9810	9810	9810	0
332	20241022	152800	5760571250	9810	9810	9810	9810	0
333	20241022	152700	5760571250	9810	9810	9810	9810	0
334	20241022	152600	5760571250	9810	9810	9810	9810	0
335	20241022	152500	5760571250	9810	9810	9810	9810	0
336	20241022	152400	5760571250	9810	9810	9810	9810	0
337	20241022	152300	5760571250	9810	9810	9810	9810	0
338	20241022	152200	5760571250	9810	9810	9810	9810	0
339	20241022	152100	5760571250	9810	9810	9810	9810	0
340	20241022	152000	5760571250	9810	9810	9810	9810	0
341	20241022	151900	5760571250	9810	9760	9810	9760	741
342	20241022	151800	5753328900	9760	9740	9780	9740	10
343	20241022	151700	5753231340	9790	9790	9790	9740	72
344	20241022	151600	5752529110	9810	9790	9810	9750	491
345	20241022	151500	5747734780	9810	9810	9810	9780	117
346	20241022	151400	5746590110	9810	9810	9810	9810	0
347	20241022	151300	5746590110	9810	9810	9810	9810	40
348	20241022	151200	5746197710	9810	9800	9810	9790	62
349	20241022	151100	5745589660	9800	9780	9800	9780	22
350	20241022	151000	5745374370	9800	9780	9820	9720	1950
351	20241022	150900	5726390030	9820	9790	9820	9790	154
352	20241022	150800	5724881400	9790	9810	9810	9770	420
353	20241022	150700	5720773450	9810	9740	9810	9740	651
354	20241022	150600	5714407140	9820	9750	9820	9750	447
355	20241022	150500	5710048470	9820	9800	9840	9750	1249
356	20241022	150400	5697829780	9800	9780	9800	9740	865
357	20241022	150300	5689371300	9780	9750	9780	9750	41
358	20241022	150200	5688971220	9740	9770	9780	9740	615
359	20241022	150100	5682976780	9770	9770	9770	9760	53
360	20241022	150000	5682458980	9780	9780	9780	9780	0
361	20241022	145900	5682458980	9780	9770	9780	9770	4
362	20241022	145800	5682419890	9760	9760	9760	9760	6
363	20241022	145700	5682361330	9780	9780	9780	9780	20
364	20241022	145600	5682165730	9780	9750	9780	9750	499
365	20241022	145500	5677292250	9730	9740	9740	9730	80
366	20241022	145400	5676513450	9720	9720	9720	9720	89
367	20241022	145300	5675648370	9710	9720	9720	9710	325
368	20241022	145200	5672491720	9720	9720	9720	9720	48
369	20241022	145100	5672025160	9770	9770	9770	9770	0
370	20241022	145000	5672025160	9770	9770	9770	9770	0
371	20241022	144900	5672025160	9770	9770	9770	9770	23
372	20241022	144800	5671800450	9710	9710	9770	9710	1270
373	20241022	144700	5659444290	9770	9740	9770	9710	418
374	20241022	144600	5655382310	9780	9780	9780	9780	1
375	20241022	144500	5655372530	9740	9750	9750	9740	13
376	20241022	144400	5655245870	9780	9730	9780	9700	1215
377	20241022	144300	5643446720	9720	9750	9750	9720	183
378	20241022	144200	5641665840	9720	9730	9730	9720	571
379	20241022	144100	5636111630	9730	9730	9730	9730	43
380	20241022	144000	5635693240	9750	9720	9760	9710	516
381	20241022	143900	5630673430	9720	9770	9770	9710	3187
382	20241022	143800	5599649550	9770	9770	9770	9770	135
383	20241022	143700	5598330600	9770	9770	9770	9770	11
384	20241022	143600	5598223130	9840	9770	9840	9770	176
385	20241022	143500	5596502840	9760	9790	9830	9760	828
386	20241022	143400	5588415560	9770	9780	9780	9770	100
387	20241022	143300	5587438060	9770	9770	9770	9770	113
388	20241022	143200	5586334050	9770	9790	9790	9770	756
389	20241022	143100	5578944220	9800	9780	9850	9780	211
390	20241022	143000	5576874570	9780	9820	9820	9780	1517
391	20241022	142900	5562019250	9820	9860	9860	9820	94
392	20241022	142800	5561095410	9860	9810	9860	9810	52
393	20241022	142700	5560582740	9850	9850	9850	9850	32
394	20241022	142600	5560267540	9860	9860	9860	9860	0
395	20241022	142500	5560267540	9860	9860	9860	9860	0
396	20241022	142400	5560267540	9860	9860	9860	9860	1
397	20241022	142300	5560257680	9850	9830	9860	9800	1534
398	20241022	142200	5545207880	9870	9850	9870	9850	297
399	20241022	142100	5542282130	9850	9800	9850	9800	122
400	20241022	142000	5541086480	9850	9820	9860	9800	706
401	20241022	141900	5534160640	9870	9820	9870	9820	77
402	20241022	141800	5533404450	9870	9870	9870	9870	10
403	20241022	141700	5533305750	9870	9800	9870	9800	357
404	20241022	141600	5529799730	9830	9830	9830	9800	346
405	20241022	141500	5526407540	9830	9810	9830	9810	369
406	20241022	141400	5522787590	9810	9810	9810	9810	42
407	20241022	141300	5522375570	9810	9810	9810	9810	107
408	20241022	141200	5521325900	9810	9820	9820	9810	473
409	20241022	141100	5516685550	9820	9820	9820	9820	10
410	20241022	141000	5516587350	9810	9810	9810	9810	9
411	20241022	140900	5516499060	9840	9810	9840	9800	859
412	20241022	140800	5508072220	9810	9830	9830	9810	85
413	20241022	140700	5507238230	9830	9830	9830	9830	0
414	20241022	140600	5507238230	9830	9810	9830	9810	87
415	20241022	140500	5506384500	9810	9830	9830	9810	1945
416	20241022	140400	5487288970	9830	9830	9840	9830	49
417	20241022	140300	5486807200	9840	9840	9840	9840	283
418	20241022	140200	5484022480	9840	9840	9840	9840	26
419	20241022	140100	5483766640	9850	9860	9860	9850	894
420	20241022	140000	5474960440	9860	9850	9860	9850	104
421	20241022	135900	5473935020	9870	9850	9870	9850	433
422	20241022	135800	5469668590	9840	9850	9850	9840	1122
423	20241022	135700	5458627090	9840	9850	9850	9840	165
424	20241022	135600	5457002840	9830	9850	9850	9820	2801
425	20241022	135500	5429443260	9850	9880	9880	9850	1300
426	20241022	135400	5416619620	9900	9880	9900	9880	213
427	20241022	135300	5414514700	9880	9890	9890	9880	688
428	20241022	135200	5407710930	9900	9910	9910	9900	277
429	20241022	135100	5404968220	9910	9920	9920	9910	21
430	20241022	135000	5404760090	9920	9900	9930	9900	394
431	20241022	134900	5400859390	9900	9920	9920	9900	774
432	20241022	134800	5393190780	9920	9930	9930	9920	399
433	20241022	134700	5389232680	9910	9930	9930	9900	1082
434	20241022	134600	5378510090	9910	9920	9930	9910	257
435	20241022	134500	5375962550	9910	9890	9920	9890	154
436	20241022	134400	5374435090	9880	9940	9940	9880	2221
437	20241022	134300	5352434970	9940	9940	9940	9940	67
438	20241022	134200	5351768990	9930	9930	9930	9930	234
439	20241022	134100	5349445370	9960	9920	9960	9920	147
440	20241022	134000	5347983040	9910	9960	9960	9910	436
441	20241022	133900	5343658930	9920	9940	9950	9920	534
442	20241022	133800	5338356270	9970	9960	9970	9930	70
443	20241022	133700	5337660860	9970	9930	9980	9930	522
444	20241022	133600	5332475870	9950	9930	9990	9920	561
445	20241022	133500	5326906900	9930	9950	9950	9930	319
446	20241022	133400	5323736230	9940	9960	9960	9930	405
447	20241022	133300	5319709710	10000	9960	10000	9940	359
448	20241022	133200	5316128840	9970	9990	9990	9940	1230
449	20241022	133100	5303863520	9990	10000	10030	9990	75
450	20241022	133000	5303112940	9980	10000	10010	9980	1146
451	20241022	132900	5291668050	9980	10000	10010	9980	2430
452	20241022	132800	5267386530	10000	10000	10000	9970	1228
453	20241022	132700	5255108000	9970	9980	10010	9970	10045
454	20241022	132600	5154685440	9980	9920	10000	9900	3253
455	20241022	132500	5122340240	9930	9960	9960	9910	456
456	20241022	132400	5117807630	9960	9920	9960	9910	1084
457	20241022	132300	5107033260	9930	9860	9930	9860	510
458	20241022	132200	5101988730	9890	9880	9900	9860	1828
459	20241022	132100	5083940650	9870	9880	9880	9850	1236
460	20241022	132000	5071740500	9880	9880	9900	9870	173
461	20241022	131900	5070032110	9880	9840	9930	9840	1118
462	20241022	131800	5059014490	9830	9870	9890	9820	3406
463	20241022	131700	5025468340	9870	9930	9930	9870	6372
464	20241022	131600	4962415050	9940	9900	9950	9890	1670
465	20241022	131500	4945842300	9900	9910	9920	9880	4991
466	20241022	131400	4896446750	9910	9940	9940	9900	3604
467	20241022	131300	4860700690	9940	9970	9980	9890	9737
468	20241022	131200	4764075170	9980	9960	9990	9950	5419
469	20241022	131100	4710097870	9950	9990	10030	9950	9883
470	20241022	131000	4611394470	10000	10020	10060	9980	7250
471	20241022	130900	4538865110	10020	10160	10160	9900	28807
472	20241022	130800	4249724210	10160	10200	10250	10080	12428
473	20241022	130700	4123328370	10160	10160	10160	10160	0
474	20241022	130600	4123328370	10160	10380	10380	10160	31428
475	20241022	130500	3801271140	10380	10890	10920	10380	47625
476	20241022	130400	3294564180	10900	11190	11210	10850	30896
477	20241022	130300	2952709760	11190	11280	11340	11070	52703
478	20241022	130200	2362097710	11280	11280	11400	11240	86934
479	20241022	130100	1379017270	11020	11020	11020	11020	0
480	20241022	130000	1379017270	11020	10530	11020	10310	54971
481	20241022	125900	786007210	10530	10160	10640	10060	28710
482	20241022	125800	486578030	10140	10200	10410	10050	11782
483	20241022	125700	365388050	10120	10180	10310	9910	7936
484	20241022	125600	284988340	10180	9970	10310	9910	9350
485	20241022	125500	190257830	9960	9930	9980	9930	243
486	20241022	125400	187841900	9940	9810	9980	9810	2480
487	20241022	125300	163331690	9740	9760	9810	9740	1488
488	20241022	125200	148767820	9760	9760	9760	9760	4
489	20241022	125100	148728780	9760	9760	9760	9760	0
490	20241022	125000	148728780	9760	9760	9760	9760	0
491	20241022	124900	148728780	9760	9760	9760	9760	10
492	20241022	124800	148631180	9730	9730	9730	9730	0
493	20241022	124700	148631180	9730	9730	9730	9730	100
494	20241022	124600	147658180	9750	9750	9750	9750	0
495	20241022	124500	147658180	9750	9750	9750	9750	0
496	20241022	124400	147658180	9750	9730	9750	9730	132
497	20241022	124300	146371220	9720	9720	9720	9720	662
498	20241022	124200	139936580	9730	9740	9750	9730	159
499	20241022	124100	138389450	9730	9730	9730	9730	0
500	20241022	124000	138389450	9730	9730	9730	9730	1
501	20241022	123900	138379720	9750	9750	9750	9750	0
502	20241022	123800	138379720	9750	9750	9750	9750	0
503	20241022	123700	138379720	9750	9740	9750	9730	699
504	20241022	123600	131575550	9730	9730	9730	9730	1
505	20241022	123500	131565820	9760	9760	9760	9760	0
506	20241022	123400	131565820	9760	9760	9760	9760	95
507	20241022	123300	130638620	9740	9750	9750	9730	1036
508	20241022	123200	120551550	9750	9750	9750	9750	0
509	20241022	123100	120551550	9750	9750	9750	9750	0
510	20241022	123000	120551550	9750	9750	9750	9750	0
511	20241022	122900	120551550	9750	9750	9750	9750	0
512	20241022	122800	120551550	9750	9750	9750	9750	100
513	20241022	122700	119576550	9760	9780	9780	9760	829
514	20241022	122600	111478050	9770	9770	9770	9770	0
515	20241022	122500	111478050	9770	9780	9780	9770	1156
516	20241022	122400	100182990	9800	9800	9800	9800	0
517	20241022	122300	100182990	9800	9800	9800	9800	0
518	20241022	122200	100182990	9800	9800	9800	9800	10
519	20241022	122100	100084990	9800	9800	9800	9800	1
520	20241022	122000	100075190	9760	9760	9760	9760	0
521	20241022	121900	100075190	9760	9760	9760	9760	0
522	20241022	121800	100075190	9760	9760	9760	9760	0
523	20241022	121700	100075190	9760	9760	9760	9760	0
524	20241022	121600	100075190	9760	9760	9760	9760	0
525	20241022	121500	100075190	9760	9780	9780	9760	100
526	20241022	121400	99098190	9800	9800	9800	9800	0
527	20241022	121300	99098190	9800	9800	9800	9800	0
528	20241022	121200	99098190	9800	9800	9800	9800	10
529	20241022	121100	99000190	9800	9800	9800	9800	0
530	20241022	121000	99000190	9800	9800	9800	9800	0
531	20241022	120900	99000190	9800	9800	9800	9800	0
532	20241022	120800	99000190	9800	9800	9800	9800	1
533	20241022	120700	98990390	9800	9790	9800	9790	479
534	20241022	120600	94300860	9790	9790	9790	9790	533
535	20241022	120500	89082790	9760	9760	9760	9760	0
536	20241022	120400	89082790	9760	9760	9760	9760	0
537	20241022	120300	89082790	9760	9770	9770	9760	90
538	20241022	120200	88203890	9760	9760	9760	9760	0
539	20241022	120100	88203890	9760	9760	9760	9760	0
540	20241022	120000	88203890	9760	9760	9760	9760	0
541	20241022	115900	88203890	9760	9760	9760	9760	0
542	20241022	115800	88203890	9760	9760	9760	9760	0
543	20241022	115700	88203890	9760	9760	9760	9760	0
544	20241022	115600	88203890	9760	9760	9760	9760	0
545	20241022	115500	88203890	9760	9760	9760	9760	0
546	20241022	115400	88203890	9760	9760	9760	9760	0
547	20241022	115300	88203890	9760	9760	9760	9760	8
548	20241022	115200	88125810	9790	9790	9790	9790	0
549	20241022	115100	88125810	9790	9790	9790	9790	0
550	20241022	115000	88125810	9790	9790	9790	9790	0
551	20241022	114900	88125810	9790	9780	9790	9780	66
552	20241022	114800	87480170	9740	9740	9740	9740	0
553	20241022	114700	87480170	9740	9740	9740	9740	0
554	20241022	114600	87480170	9740	9740	9740	9740	0
555	20241022	114500	87480170	9740	9740	9740	9740	0
556	20241022	114400	87480170	9740	9740	9740	9740	5
557	20241022	114300	87431470	9740	9740	9740	9740	0
558	20241022	114200	87431470	9740	9740	9740	9740	0
559	20241022	114100	87431470	9740	9740	9740	9740	0
560	20241022	114000	87431470	9740	9740	9740	9740	0
561	20241022	113900	87431470	9740	9740	9740	9740	0
562	20241022	113800	87431470	9740	9740	9740	9740	0
563	20241022	113700	87431470	9740	9750	9750	9740	55
564	20241022	113600	86895760	9750	9750	9750	9750	1
565	20241022	113500	86886010	9730	9730	9730	9730	0
566	20241022	113400	86886010	9730	9730	9730	9730	0
567	20241022	113300	86886010	9730	9730	9730	9730	0
568	20241022	113200	86886010	9730	9750	9750	9730	172
569	20241022	113100	85210360	9760	9760	9760	9760	0
570	20241022	113000	85210360	9760	9760	9760	9760	4
571	20241022	112900	85171320	9790	9790	9790	9790	0
572	20241022	112800	85171320	9790	9790	9790	9790	2
573	20241022	112700	85151740	9790	9790	9790	9790	0
574	20241022	112600	85151740	9790	9790	9790	9790	0
575	20241022	112500	85151740	9790	9790	9790	9790	0
576	20241022	112400	85151740	9790	9790	9790	9790	0
577	20241022	112300	85151740	9790	9790	9790	9790	0
578	20241022	112200	85151740	9790	9790	9790	9790	0
579	20241022	112100	85151740	9790	9790	9790	9790	0
580	20241022	112000	85151740	9790	9790	9790	9790	0
581	20241022	111900	85151740	9790	9790	9790	9790	45
582	20241022	111800	84711190	9790	9790	9790	9790	0
583	20241022	111700	84711190	9790	9790	9790	9790	0
584	20241022	111600	84711190	9790	9790	9790	9790	1
585	20241022	111500	84701400	9780	9780	9780	9780	0
586	20241022	111400	84701400	9780	9780	9780	9780	14
587	20241022	111300	84564480	9780	9780	9780	9780	0
588	20241022	111200	84564480	9780	9780	9780	9780	0
589	20241022	111100	84564480	9780	9780	9780	9780	0
590	20241022	111000	84564480	9780	9780	9780	9780	3
591	20241022	110900	84535140	9780	9780	9780	9780	0
592	20241022	110800	84535140	9780	9780	9780	9780	1
593	20241022	110700	84525360	9780	9780	9780	9780	7
594	20241022	110600	84456900	9780	9780	9780	9780	0
595	20241022	110500	84456900	9780	9780	9780	9780	7
596	20241022	110400	84388440	9780	9780	9780	9780	0
597	20241022	110300	84388440	9780	9780	9780	9780	0
598	20241022	110200	84388440	9780	9780	9780	9780	0
599	20241022	110100	84388440	9780	9780	9780	9780	0
600	20241022	110000	84388440	9780	9780	9780	9780	0
601	20241022	105900	84388440	9780	9780	9780	9780	2
602	20241022	105800	84368880	9780	9780	9780	9780	25
603	20241022	105700	84124380	9770	9770	9770	9770	0
604	20241022	105600	84124380	9770	9770	9770	9770	1
605	20241022	105500	84114610	9730	9730	9730	9730	0
606	20241022	105400	84114610	9730	9730	9730	9730	0
607	20241022	105300	84114610	9730	9730	9730	9730	0
608	20241022	105200	84114610	9730	9730	9730	9730	0
609	20241022	105100	84114610	9730	9730	9730	9730	0
610	20241022	105000	84114610	9730	9730	9730	9730	0
611	20241022	104900	84114610	9730	9730	9730	9730	0
612	20241022	104800	84114610	9730	9730	9730	9730	0
613	20241022	104700	84114610	9730	9730	9730	9730	0
614	20241022	104600	84114610	9730	9730	9730	9730	0
615	20241022	104500	84114610	9730	9730	9730	9730	0
616	20241022	104400	84114610	9730	9730	9730	9730	0
617	20241022	104300	84114610	9730	9730	9730	9730	0
618	20241022	104200	84114610	9730	9760	9760	9720	443
619	20241022	104100	79803830	9770	9770	9770	9770	1
620	20241022	104000	79794060	9810	9810	9810	9810	0
621	20241022	103900	79794060	9810	9810	9810	9810	0
622	20241022	103800	79794060	9810	9810	9810	9810	0
623	20241022	103700	79794060	9810	9810	9810	9810	0
624	20241022	103600	79794060	9810	9810	9810	9810	0
625	20241022	103500	79794060	9810	9810	9810	9810	0
626	20241022	103400	79794060	9810	9810	9810	9810	0
627	20241022	103300	79794060	9810	9810	9810	9810	0
628	20241022	103200	79794060	9810	9810	9810	9810	0
629	20241022	103100	79794060	9810	9810	9810	9810	0
630	20241022	103000	79794060	9810	9800	9810	9800	11
631	20241022	102900	79686250	9790	9770	9790	9770	81
632	20241022	102800	78894580	9760	9760	9760	9760	0
633	20241022	102700	78894580	9760	9760	9760	9760	0
634	20241022	102600	78894580	9760	9760	9760	9760	20
635	20241022	102500	78699380	9770	9770	9770	9770	5
636	20241022	102400	78650530	9770	9770	9770	9770	122
637	20241022	102300	77458590	9770	9810	9810	9770	49
638	20241022	102200	76978740	9900	9740	9900	9720	1110
639	20241022	102100	66140190	9750	9750	9750	9750	0
640	20241022	102000	66140190	9750	9750	9750	9750	0
641	20241022	101900	66140190	9750	9750	9750	9750	0
642	20241022	101800	66140190	9750	9750	9750	9750	0
643	20241022	101700	66140190	9750	9750	9750	9750	3
644	20241022	101600	66110940	9770	9770	9770	9770	0
645	20241022	101500	66110940	9770	9770	9770	9770	0
646	20241022	101400	66110940	9770	9770	9770	9770	34
647	20241022	101300	65778760	9740	9750	9750	9740	12
648	20241022	101200	65661860	9740	9740	9740	9740	241
649	20241022	101100	63314520	9750	9750	9750	9750	100
650	20241022	101000	62339520	9750	9760	9760	9750	124
651	20241022	100900	61130510	9800	9800	9800	9800	1
652	20241022	100800	61120710	9750	9750	9750	9750	21
653	20241022	100700	60915960	9740	9770	9770	9740	906
654	20241022	100600	52078200	9800	9800	9800	9800	1
655	20241022	100500	52068400	9800	9800	9800	9800	0
656	20241022	100400	52068400	9800	9800	9800	9800	35
657	20241022	100300	51725400	9780	9780	9780	9780	0
658	20241022	100200	51725400	9780	9780	9780	9780	1
659	20241022	100100	51715620	9780	9800	9800	9780	11
660	20241022	100000	51607840	9800	9800	9800	9800	0
661	20241022	095900	51607840	9800	9800	9800	9800	0
662	20241022	095800	51607840	9800	9800	9800	9800	1
663	20241022	095700	51598040	9800	9800	9800	9800	4
664	20241022	095600	51558840	9840	9840	9840	9840	0
665	20241022	095500	51558840	9840	9840	9840	9840	0
666	20241022	095400	51558840	9840	9780	9840	9770	312
667	20241022	095300	48507760	9790	9790	9790	9790	50
668	20241022	095200	48018260	9800	9800	9800	9800	150
669	20241022	095100	46548260	9800	9800	9800	9800	4
670	20241022	095000	46509060	9800	9800	9800	9800	1
671	20241022	094900	46499260	9790	9820	9820	9790	994
672	20241022	094800	36755830	9840	9840	9840	9840	0
673	20241022	094700	36755830	9840	9820	9840	9820	24
674	20241022	094600	36520110	9820	9820	9820	9820	5
675	20241022	094500	36471010	9820	9820	9820	9820	11
676	20241022	094400	36362990	9820	9820	9820	9820	11
677	20241022	094300	36254970	9880	9880	9880	9880	1
678	20241022	094200	36245090	9880	9880	9880	9880	0
679	20241022	094100	36245090	9880	9820	9880	9820	204
680	20241022	094000	34241570	9880	9840	9880	9810	1154
681	20241022	093900	22902810	9840	9840	9840	9840	22
682	20241022	093800	22686330	9840	9840	9840	9840	0
683	20241022	093700	22686330	9840	9850	9850	9840	260
684	20241022	093600	20126300	9850	9850	9850	9850	0
685	20241022	093500	20126300	9850	9850	9850	9850	144
686	20241022	093400	18707900	9850	9850	9850	9850	0
687	20241022	093300	18707900	9850	9860	9860	9850	200
688	20241022	093200	16737850	9860	9860	9860	9860	153
689	20241022	093100	15229270	9860	9860	9860	9860	0
690	20241022	093000	15229270	9860	9860	9860	9860	0
691	20241022	092900	15229270	9860	9860	9860	9860	105
692	20241022	092800	14193970	9860	9860	9860	9860	0
693	20241022	092700	14193970	9860	9860	9860	9860	0
694	20241022	092600	14193970	9860	9860	9860	9860	0
695	20241022	092500	14193970	9860	9860	9860	9860	0
696	20241022	092400	14193970	9860	9860	9860	9860	0
697	20241022	092300	14193970	9860	9860	9860	9860	115
698	20241022	092200	13060070	9870	9870	9870	9870	110
699	20241022	092100	11974370	9910	9910	9910	9910	0
700	20241022	092000	11974370	9910	9910	9910	9910	0
701	20241022	091900	11974370	9910	9910	9910	9910	0
702	20241022	091800	11974370	9910	9910	9910	9910	20
703	20241022	091700	11776170	9870	9870	9870	9860	73
704	20241022	091600	11055980	9880	9890	9890	9880	41
705	20241022	091500	10650800	9880	9880	9880	9880	0
706	20241022	091400	10650800	9880	9890	9890	9880	77
707	20241022	091300	9889570	9930	9930	9930	9930	1
708	20241022	091200	9879640	9900	9900	9900	9900	19
709	20241022	091100	9691540	9900	9900	9900	9900	0
710	20241022	091000	9691540	9900	9900	9900	9900	42
711	20241022	090900	9275740	9900	9920	9920	9900	414
712	20241022	090800	5174010	9930	9940	9940	9930	86
713	20241022	090700	4319520	9950	9980	10020	9950	142
714	20241022	090600	2905370	10000	10000	10000	10000	10
715	20241022	090500	2805370	10060	10050	10060	10050	26
716	20241022	090400	2544030	10050	10030	10050	10030	11
717	20241022	090300	2433680	10060	10020	10060	10020	105
718	20241022	090200	1379560	9980	9980	9980	9980	0
719	20241022	090100	1379560	9980	9980	9980	9980	0
720	20241022	090000	1379560	9980	10020	10020	9980	138