KissMeData/048870/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	193200	1626303430	2910	2910	2910	2910	11441
3	20241014	193100	1626303430	2910	2910	2910	2910	0
4	20241014	193000	1626303430	2910	2910	2910	2910	0
5	20241014	192900	1626303430	2910	2910	2910	2910	0
6	20241014	192800	1626303430	2910	2910	2910	2910	0
7	20241014	192700	1626303430	2910	2910	2910	2910	0
8	20241014	192600	1626303430	2910	2910	2910	2910	0
9	20241014	192500	1626303430	2910	2910	2910	2910	0
10	20241014	192400	1626303430	2910	2910	2910	2910	0
11	20241014	192300	1626303430	2910	2910	2910	2910	0
12	20241014	192200	1626303430	2910	2910	2910	2910	0
13	20241014	192100	1626303430	2910	2910	2910	2910	0
14	20241014	192000	1626303430	2910	2910	2910	2910	0
15	20241014	191900	1626303430	2910	2910	2910	2910	0
16	20241014	191800	1626303430	2910	2910	2910	2910	0
17	20241014	191700	1626303430	2910	2910	2910	2910	0
18	20241014	191600	1626303430	2910	2910	2910	2910	0
19	20241014	191500	1626303430	2910	2910	2910	2910	0
20	20241014	191400	1626303430	2910	2910	2910	2910	0
21	20241014	191300	1626303430	2910	2910	2910	2910	0
22	20241014	191200	1626303430	2910	2910	2910	2910	0
23	20241014	191100	1626303430	2910	2910	2910	2910	0
24	20241014	191000	1626303430	2910	2910	2910	2910	0
25	20241014	190900	1626303430	2910	2910	2910	2910	0
26	20241014	190800	1626303430	2910	2910	2910	2910	0
27	20241014	190700	1626303430	2910	2910	2910	2910	0
28	20241014	190600	1626303430	2910	2910	2910	2910	0
29	20241014	190500	1626303430	2910	2910	2910	2910	0
30	20241014	190400	1626303430	2910	2910	2910	2910	0
31	20241014	190300	1626303430	2910	2910	2910	2910	0
32	20241014	190200	1626303430	2910	2910	2910	2910	11441
33	20241014	190100	1626303430	2910	2910	2910	2910	0
34	20241014	190000	1626303430	2910	2910	2910	2910	0
35	20241014	185900	1626303430	2910	2910	2910	2910	0
36	20241014	185800	1626303430	2910	2910	2910	2910	0
37	20241014	185700	1626303430	2910	2910	2910	2910	0
38	20241014	185600	1626303430	2910	2910	2910	2910	0
39	20241014	185500	1626303430	2910	2910	2910	2910	0
40	20241014	185400	1626303430	2910	2910	2910	2910	0
41	20241014	185300	1626303430	2910	2910	2910	2910	0
42	20241014	185200	1626303430	2910	2910	2910	2910	0
43	20241014	185100	1626303430	2910	2910	2910	2910	0
44	20241014	185000	1626303430	2910	2910	2910	2910	0
45	20241014	184900	1626303430	2910	2910	2910	2910	0
46	20241014	184800	1626303430	2910	2910	2910	2910	0
47	20241014	184700	1626303430	2910	2910	2910	2910	0
48	20241014	184600	1626303430	2910	2910	2910	2910	0
49	20241014	184500	1626303430	2910	2910	2910	2910	0
50	20241014	184400	1626303430	2910	2910	2910	2910	0
51	20241014	184300	1626303430	2910	2910	2910	2910	0
52	20241014	184200	1626303430	2910	2910	2910	2910	0
53	20241014	184100	1626303430	2910	2910	2910	2910	0
54	20241014	184000	1626303430	2910	2910	2910	2910	0
55	20241014	183900	1626303430	2910	2910	2910	2910	0
56	20241014	183800	1626303430	2910	2910	2910	2910	0
57	20241014	183700	1626303430	2910	2910	2910	2910	0
58	20241014	183600	1626303430	2910	2910	2910	2910	0
59	20241014	183500	1626303430	2910	2910	2910	2910	0
60	20241014	183400	1626303430	2910	2910	2910	2910	0
61	20241014	183300	1626303430	2910	2910	2910	2910	0
62	20241014	183200	1626303430	2910	2910	2910	2910	11441
63	20241014	183100	1626303430	2910	2910	2910	2910	0
64	20241014	183000	1626303430	2910	2910	2910	2910	0
65	20241014	182900	1626303430	2910	2910	2910	2910	0
66	20241014	182800	1626303430	2910	2910	2910	2910	0
67	20241014	182700	1626303430	2910	2910	2910	2910	0
68	20241014	182600	1626303430	2910	2910	2910	2910	0
69	20241014	182500	1626303430	2910	2910	2910	2910	0
70	20241014	182400	1626303430	2910	2910	2910	2910	0
71	20241014	182300	1626303430	2910	2910	2910	2910	0
72	20241014	182200	1626303430	2910	2910	2910	2910	0
73	20241014	182100	1626303430	2910	2910	2910	2910	0
74	20241014	182000	1626303430	2910	2910	2910	2910	0
75	20241014	181900	1626303430	2910	2910	2910	2910	0
76	20241014	181800	1626303430	2910	2910	2910	2910	0
77	20241014	181700	1626303430	2910	2910	2910	2910	0
78	20241014	181600	1626303430	2910	2910	2910	2910	0
79	20241014	181500	1626303430	2910	2910	2910	2910	0
80	20241014	181400	1626303430	2910	2910	2910	2910	0
81	20241014	181300	1626303430	2910	2910	2910	2910	0
82	20241014	181200	1626303430	2910	2910	2910	2910	0
83	20241014	181100	1626303430	2910	2910	2910	2910	0
84	20241014	181000	1626303430	2910	2910	2910	2910	0
85	20241014	180900	1626303430	2910	2910	2910	2910	0
86	20241014	180800	1626303430	2910	2910	2910	2910	0
87	20241014	180700	1626303430	2910	2910	2910	2910	0
88	20241014	180600	1626303430	2910	2910	2910	2910	0
89	20241014	180500	1626303430	2910	2910	2910	2910	0
90	20241014	180400	1626303430	2910	2910	2910	2910	0
91	20241014	180300	1626303430	2910	2910	2910	2910	0
92	20241014	180200	1626303430	2910	2910	2910	2910	11441
93	20241014	180100	1626303430	2910	2910	2910	2910	0
94	20241014	180000	1626303430	2910	2910	2910	2910	0
95	20241014	175900	1626303430	2910	2910	2910	2910	0
96	20241014	175800	1626303430	2910	2910	2910	2910	0
97	20241014	175700	1626303430	2910	2910	2910	2910	0
98	20241014	175600	1626303430	2910	2910	2910	2910	0
99	20241014	175500	1626303430	2910	2910	2910	2910	0
100	20241014	175400	1626303430	2910	2910	2910	2910	0
101	20241014	175300	1626303430	2910	2910	2910	2910	0
102	20241014	175200	1626303430	2910	2910	2910	2910	0
103	20241014	175100	1626303430	2910	2910	2910	2910	0
104	20241014	175000	1626303430	2910	2910	2910	2910	0
105	20241014	174900	1626303430	2910	2910	2910	2910	0
106	20241014	174800	1626303430	2910	2910	2910	2910	0
107	20241014	174700	1626303430	2910	2910	2910	2910	0
108	20241014	174600	1626303430	2910	2910	2910	2910	0
109	20241014	174500	1626303430	2910	2910	2910	2910	0
110	20241014	174400	1626303430	2910	2910	2910	2910	0
111	20241014	174300	1626303430	2910	2910	2910	2910	0
112	20241014	174200	1626303430	2910	2910	2910	2910	0
113	20241014	174100	1626303430	2910	2910	2910	2910	0
114	20241014	174000	1626303430	2910	2910	2910	2910	0
115	20241014	173900	1626303430	2910	2910	2910	2910	0
116	20241014	173800	1626303430	2910	2910	2910	2910	0
117	20241014	173700	1626303430	2910	2910	2910	2910	0
118	20241014	173600	1626303430	2910	2910	2910	2910	0
119	20241014	173500	1626303430	2910	2910	2910	2910	0
120	20241014	173400	1626303430	2910	2910	2910	2910	0
121	20241014	173300	1626303430	2910	2910	2910	2910	0
122	20241014	173200	1626303430	2910	2910	2910	2910	11441
123	20241014	173100	1626303430	2910	2910	2910	2910	0
124	20241014	173000	1626303430	2910	2910	2910	2910	0
125	20241014	172900	1626303430	2910	2910	2910	2910	0
126	20241014	172800	1626303430	2910	2910	2910	2910	0
127	20241014	172700	1626303430	2910	2910	2910	2910	0
128	20241014	172600	1626303430	2910	2910	2910	2910	0
129	20241014	172500	1626303430	2910	2910	2910	2910	0
130	20241014	172400	1626303430	2910	2910	2910	2910	0
131	20241014	172300	1626303430	2910	2910	2910	2910	0
132	20241014	172200	1626303430	2910	2910	2910	2910	0
133	20241014	172100	1626303430	2910	2910	2910	2910	0
134	20241014	172000	1626303430	2910	2910	2910	2910	0
135	20241014	171900	1626303430	2910	2910	2910	2910	0
136	20241014	171800	1626303430	2910	2910	2910	2910	0
137	20241014	171700	1626303430	2910	2910	2910	2910	0
138	20241014	171600	1626303430	2910	2910	2910	2910	0
139	20241014	171500	1626303430	2910	2910	2910	2910	0
140	20241014	171400	1626303430	2910	2910	2910	2910	0
141	20241014	171300	1626303430	2910	2910	2910	2910	0
142	20241014	171200	1626303430	2910	2910	2910	2910	0
143	20241014	171100	1626303430	2910	2910	2910	2910	0
144	20241014	171000	1626303430	2910	2910	2910	2910	0
145	20241014	170900	1626303430	2910	2910	2910	2910	0
146	20241014	170800	1626303430	2910	2910	2910	2910	0
147	20241014	170700	1626303430	2910	2910	2910	2910	0
148	20241014	170600	1626303430	2910	2910	2910	2910	0
149	20241014	170500	1626303430	2910	2910	2910	2910	0
150	20241014	170400	1626303430	2910	2910	2910	2910	0
151	20241014	170300	1626303430	2910	2910	2910	2910	0
152	20241014	170200	1626303430	2910	2910	2910	2910	11441
153	20241014	170100	1626303430	2910	2910	2910	2910	0
154	20241014	170000	1626303430	2910	2910	2910	2910	0
155	20241014	165900	1626303430	2910	2910	2910	2910	0
156	20241014	165800	1626303430	2910	2910	2910	2910	0
157	20241014	165700	1626303430	2910	2910	2910	2910	0
158	20241014	165600	1626303430	2910	2910	2910	2910	0
159	20241014	165500	1626303430	2910	2910	2910	2910	0
160	20241014	165400	1626303430	2910	2910	2910	2910	0
161	20241014	165300	1626303430	2910	2910	2910	2910	0
162	20241014	165200	1626303430	2910	2910	2910	2910	0
163	20241014	165100	1626303430	2910	2910	2910	2910	0
164	20241014	165000	1626303430	2910	2910	2910	2910	0
165	20241014	164900	1626303430	2910	2910	2910	2910	0
166	20241014	164800	1626303430	2910	2910	2910	2910	0
167	20241014	164700	1626303430	2910	2910	2910	2910	0
168	20241014	164600	1626303430	2910	2910	2910	2910	0
169	20241014	164500	1626303430	2910	2910	2910	2910	0
170	20241014	164400	1626303430	2910	2910	2910	2910	0
171	20241014	164300	1626303430	2910	2910	2910	2910	0
172	20241014	164200	1626303430	2910	2910	2910	2910	0
173	20241014	164100	1626303430	2910	2910	2910	2910	0
174	20241014	164000	1626303430	2910	2910	2910	2910	0
175	20241014	163900	1626303430	2910	2910	2910	2910	0
176	20241014	163800	1626303430	2910	2910	2910	2910	0
177	20241014	163700	1626303430	2910	2910	2910	2910	0
178	20241014	163600	1626303430	2910	2910	2910	2910	0
179	20241014	163500	1626303430	2910	2910	2910	2910	0
180	20241014	163400	1626303430	2910	2910	2910	2910	0
181	20241014	163300	1626303430	2910	2910	2910	2910	0
182	20241014	163200	1626303430	2910	2910	2910	2910	11441
183	20241014	163100	1626303430	2910	2910	2910	2910	0
184	20241014	163000	1626303430	2910	2910	2910	2910	0
185	20241014	162900	1626303430	2910	2910	2910	2910	0
186	20241014	162800	1626303430	2910	2910	2910	2910	0
187	20241014	162700	1626303430	2910	2910	2910	2910	0
188	20241014	162600	1626303430	2910	2910	2910	2910	0
189	20241014	162500	1626303430	2910	2910	2910	2910	0
190	20241014	162400	1626303430	2910	2910	2910	2910	0
191	20241014	162300	1626303430	2910	2910	2910	2910	0
192	20241014	162200	1626303430	2910	2910	2910	2910	0
193	20241014	162100	1626303430	2910	2910	2910	2910	0
194	20241014	162000	1626303430	2910	2910	2910	2910	0
195	20241014	161900	1626303430	2910	2910	2910	2910	0
196	20241014	161800	1626303430	2910	2910	2910	2910	0
197	20241014	161700	1626303430	2910	2910	2910	2910	0
198	20241014	161600	1626303430	2910	2910	2910	2910	0
199	20241014	161500	1626303430	2910	2910	2910	2910	0
200	20241014	161400	1626303430	2910	2910	2910	2910	0
201	20241014	161300	1626303430	2910	2910	2910	2910	0
202	20241014	161200	1626303430	2910	2910	2910	2910	0
203	20241014	161100	1626303430	2910	2910	2910	2910	0
204	20241014	161000	1626303430	2910	2910	2910	2910	0
205	20241014	160900	1626303430	2910	2910	2910	2910	0
206	20241014	160800	1626303430	2910	2910	2910	2910	0
207	20241014	160700	1626303430	2910	2910	2910	2910	0
208	20241014	160600	1626303430	2910	2910	2910	2910	0
209	20241014	160500	1626303430	2910	2910	2910	2910	0
210	20241014	160400	1626303430	2910	2910	2910	2910	0
211	20241014	160300	1626303430	2910	2910	2910	2910	0
212	20241014	160200	1626303430	2910	2910	2910	2910	11441
213	20241014	160100	1626303430	2910	2910	2910	2910	0
214	20241014	160000	1626303430	2910	2910	2910	2910	0
215	20241014	155900	1626303430	2910	2910	2910	2910	0
216	20241014	155800	1626303430	2910	2910	2910	2910	0
217	20241014	155700	1626303430	2910	2910	2910	2910	0
218	20241014	155600	1626303430	2910	2910	2910	2910	0
219	20241014	155500	1626303430	2910	2910	2910	2910	0
220	20241014	155400	1626303430	2910	2910	2910	2910	0
221	20241014	155300	1626303430	2910	2910	2910	2910	0
222	20241014	155200	1626303430	2910	2910	2910	2910	0
223	20241014	155100	1626303430	2910	2910	2910	2910	0
224	20241014	155000	1626303430	2910	2910	2910	2910	0
225	20241014	154900	1626303430	2910	2910	2910	2910	0
226	20241014	154800	1626303430	2910	2910	2910	2910	0
227	20241014	154700	1626303430	2910	2910	2910	2910	0
228	20241014	154600	1626303430	2910	2910	2910	2910	0
229	20241014	154500	1626303430	2910	2910	2910	2910	0
230	20241014	154400	1626303430	2910	2910	2910	2910	0
231	20241014	154300	1626303430	2910	2910	2910	2910	0
232	20241014	154200	1626303430	2910	2910	2910	2910	0
233	20241014	154100	1626303430	2910	2910	2910	2910	0
234	20241014	154000	1626303430	2910	2910	2910	2910	0
235	20241014	153900	1626303430	2910	2910	2910	2910	0
236	20241014	153800	1626303430	2910	2910	2910	2910	0
237	20241014	153700	1626303430	2910	2910	2910	2910	0
238	20241014	153600	1626303430	2910	2910	2910	2910	0
239	20241014	153500	1626303430	2910	2910	2910	2910	0
240	20241014	153400	1626303430	2910	2910	2910	2910	0
241	20241014	153300	1626303430	2910	2910	2910	2910	0
242	20241014	153200	1626303430	2910	2910	2910	2910	11441
243	20241014	153100	1626303430	2910	2910	2910	2910	0
244	20241014	153000	1626303430	2910	2910	2910	2910	11441
245	20241014	152900	1593010120	2915	2915	2915	2915	0
246	20241014	152800	1593010120	2915	2915	2915	2915	0
247	20241014	152700	1593010120	2915	2915	2915	2915	0
248	20241014	152600	1593010120	2915	2915	2915	2915	0
249	20241014	152500	1593010120	2915	2915	2915	2915	0
250	20241014	152400	1593010120	2915	2915	2915	2915	0
251	20241014	152300	1593010120	2915	2915	2915	2915	0
252	20241014	152200	1593010120	2915	2915	2915	2915	0
253	20241014	152100	1593010120	2915	2915	2915	2915	0
254	20241014	152000	1593010120	2915	2915	2915	2915	0
255	20241014	151900	1593010120	2915	2915	2915	2910	159
256	20241014	151800	1592547210	2920	2915	2920	2910	3259
257	20241014	151700	1583049750	2915	2915	2915	2905	4004
258	20241014	151600	1571401925	2910	2910	2910	2910	1100
259	20241014	151500	1568200925	2915	2910	2915	2910	1411
260	20241014	151400	1564094860	2915	2915	2915	2910	1005
261	20241014	151300	1561170285	2910	2915	2915	2910	1720
262	20241014	151200	1556164985	2915	2915	2915	2910	211
263	20241014	151100	1555549925	2915	2915	2915	2915	1365
264	20241014	151000	1551570950	2915	2915	2915	2910	253
265	20241014	150900	1550834705	2915	2915	2915	2910	318
266	20241014	150800	1549909310	2910	2915	2915	2910	2811
267	20241014	150700	1541729025	2910	2910	2910	2910	12
268	20241014	150600	1541694105	2915	2915	2915	2915	202
269	20241014	150500	1541105275	2915	2910	2915	2910	33
270	20241014	150400	1541009240	2915	2910	2915	2910	1403
271	20241014	150300	1536921010	2915	2910	2915	2910	1570
272	20241014	150200	1532352305	2910	2905	2910	2905	62
273	20241014	150100	1532172185	2910	2910	2910	2910	23
274	20241014	150000	1532105255	2910	2910	2910	2905	103
275	20241014	145900	1531805535	2910	2910	2910	2905	666
276	20241014	145800	1529868525	2910	2905	2910	2905	574
277	20241014	145700	1528200035	2910	2905	2910	2905	108
278	20241014	145600	1527886275	2905	2910	2910	2905	832
279	20241014	145500	1525466805	2915	2915	2915	2915	51
280	20241014	145400	1525318140	2915	2905	2915	2905	1001
281	20241014	145300	1522410225	2910	2905	2910	2905	830
282	20241014	145200	1519995615	2905	2905	2910	2905	1333
283	20241014	145100	1516120750	2905	2905	2910	2905	2230
284	20241014	145000	1509642590	2905	2905	2910	2905	3157
285	20241014	144900	1500471455	2910	2910	2910	2910	2
286	20241014	144800	1500465635	2910	2910	2910	2910	0
287	20241014	144700	1500465635	2910	2905	2910	2905	5638
288	20241014	144600	1484087185	2910	2910	2910	2910	1
289	20241014	144500	1484084275	2915	2915	2915	2905	8711
290	20241014	144400	1458766420	2910	2910	2915	2910	3946
291	20241014	144300	1447281010	2915	2915	2915	2915	1344
292	20241014	144200	1443363250	2920	2920	2920	2920	500
293	20241014	144100	1441903250	2915	2920	2920	2915	1002
294	20241014	144000	1438982410	2920	2915	2920	2915	504
295	20241014	143900	1437510740	2920	2920	2920	2920	1
296	20241014	143800	1437507820	2915	2915	2915	2915	0
297	20241014	143700	1437507820	2915	2920	2920	2915	1096
298	20241014	143600	1434312960	2915	2915	2915	2915	150
299	20241014	143500	1433875710	2915	2915	2915	2915	1961
300	20241014	143400	1428159395	2915	2915	2915	2915	4
301	20241014	143300	1428147735	2915	2920	2920	2915	336
302	20241014	143200	1427166620	2920	2920	2920	2920	5
303	20241014	143100	1427152020	2910	2910	2910	2910	30
304	20241014	143000	1427064720	2910	2910	2910	2910	31
305	20241014	142900	1426974510	2910	2910	2910	2910	2765
306	20241014	142800	1418928360	2920	2920	2920	2920	0
307	20241014	142700	1418928360	2920	2920	2920	2920	0
308	20241014	142600	1418928360	2920	2910	2920	2910	445
309	20241014	142500	1417632410	2910	2915	2915	2910	1300
310	20241014	142400	1413846180	2915	2915	2915	2915	10
311	20241014	142300	1413817030	2915	2915	2915	2915	0
312	20241014	142200	1413817030	2915	2915	2915	2915	0
313	20241014	142100	1413817030	2915	2915	2915	2915	0
314	20241014	142000	1413817030	2915	2915	2915	2915	0
315	20241014	141900	1413817030	2915	2915	2915	2915	531
316	20241014	141800	1412269165	2915	2915	2915	2915	394
317	20241014	141700	1411120655	2920	2920	2920	2920	0
318	20241014	141600	1411120655	2920	2915	2920	2915	165
319	20241014	141500	1410639665	2910	2910	2910	2910	0
320	20241014	141400	1410639665	2910	2920	2920	2910	1781
321	20241014	141300	1405452960	2920	2920	2920	2920	15
322	20241014	141200	1405409160	2920	2920	2920	2920	101
323	20241014	141100	1405114240	2915	2915	2920	2915	378
324	20241014	141000	1404012365	2920	2920	2920	2920	1
325	20241014	140900	1404009445	2915	2920	2920	2915	56
326	20241014	140800	1403846075	2915	2920	2920	2915	60
327	20241014	140700	1403671125	2920	2920	2920	2920	53
328	20241014	140600	1403516365	2925	2920	2925	2920	5
329	20241014	140500	1403501750	2920	2920	2920	2920	0
330	20241014	140400	1403501750	2920	2915	2920	2915	36
331	20241014	140300	1403396780	2920	2920	2920	2915	10
332	20241014	140200	1403367610	2925	2925	2925	2925	1
333	20241014	140100	1403364685	2915	2925	2925	2915	701
334	20241014	140000	1401321235	2915	2925	2925	2915	1602
335	20241014	135900	1396637400	2925	2915	2925	2915	100
336	20241014	135800	1396345600	2920	2920	2920	2920	20
337	20241014	135700	1396287200	2920	2920	2920	2920	10
338	20241014	135600	1396258000	2925	2920	2925	2920	405
339	20241014	135500	1395073385	2920	2920	2920	2920	0
340	20241014	135400	1395073385	2920	2920	2920	2920	302
341	20241014	135300	1394191545	2920	2915	2920	2915	2759
342	20241014	135200	1386145060	2915	2920	2920	2915	97
343	20241014	135100	1385862300	2915	2920	2920	2915	36
344	20241014	135000	1385757185	2920	2920	2920	2920	1
345	20241014	134900	1385754265	2920	2920	2920	2920	400
346	20241014	134800	1384586265	2920	2920	2925	2920	156
347	20241014	134700	1384130735	2920	2920	2920	2920	224
348	20241014	134600	1383476655	2925	2920	2925	2920	43
349	20241014	134500	1383351090	2920	2920	2925	2920	291
350	20241014	134400	1382501365	2920	2920	2920	2915	669
351	20241014	134300	1380548640	2915	2915	2915	2915	30
352	20241014	134200	1380461190	2920	2920	2920	2920	37
353	20241014	134100	1380353150	2920	2920	2920	2920	0
354	20241014	134000	1380353150	2920	2920	2920	2920	1
355	20241014	133900	1380350230	2915	2920	2920	2915	3
356	20241014	133800	1380341475	2920	2915	2920	2910	502
357	20241014	133700	1378878145	2915	2920	2920	2915	3
358	20241014	133600	1378869390	2910	2910	2910	2910	1
359	20241014	133500	1378866480	2915	2915	2920	2915	1747
360	20241014	133400	1373768975	2910	2915	2915	2910	34
361	20241014	133300	1373669920	2915	2910	2915	2910	446
362	20241014	133200	1372371830	2920	2920	2920	2920	4
363	20241014	133100	1372360150	2900	2915	2915	2900	19437
364	20241014	133000	1315903225	2920	2915	2920	2915	150
365	20241014	132900	1315465725	2915	2915	2915	2915	6
366	20241014	132800	1315448235	2915	2915	2915	2915	300
367	20241014	132700	1314573735	2910	2910	2910	2910	30
368	20241014	132600	1314486435	2915	2915	2915	2915	173
369	20241014	132500	1313982140	2915	2915	2915	2915	1
370	20241014	132400	1313979225	2915	2915	2915	2915	1
371	20241014	132300	1313976310	2915	2915	2915	2915	1
372	20241014	132200	1313973395	2920	2910	2920	2910	201
373	20241014	132100	1313388475	2905	2905	2905	2905	923
374	20241014	132000	1310707160	2900	2910	2910	2900	816
375	20241014	131900	1308336955	2910	2915	2915	2905	10026
376	20241014	131800	1279181725	2915	2915	2915	2915	1873
377	20241014	131700	1273721930	2915	2915	2915	2915	100
378	20241014	131600	1273430430	2920	2920	2920	2920	100
379	20241014	131500	1273138430	2920	2915	2920	2915	2605
380	20241014	131400	1265544805	2920	2920	2920	2920	0
381	20241014	131300	1265544805	2920	2920	2920	2920	801
382	20241014	131200	1263205885	2915	2915	2915	2915	0
383	20241014	131100	1263205885	2915	2915	2915	2915	0
384	20241014	131000	1263205885	2915	2920	2920	2915	1700
385	20241014	130900	1258250080	2920	2920	2920	2920	39
386	20241014	130800	1258136200	2925	2925	2925	2925	1
387	20241014	130700	1258133275	2915	2915	2915	2915	0
388	20241014	130600	1258133275	2915	2920	2920	2915	3425
389	20241014	130500	1248142835	2925	2920	2925	2920	267
390	20241014	130400	1247362795	2920	2920	2920	2920	1107
391	20241014	130300	1244130355	2920	2920	2920	2920	4
392	20241014	130200	1244118675	2925	2925	2925	2925	1
393	20241014	130100	1244115750	2920	2925	2925	2920	2090
394	20241014	130000	1238012885	2925	2925	2925	2925	0
395	20241014	125900	1238012885	2925	2925	2925	2925	2
396	20241014	125800	1238007035	2920	2920	2920	2920	180
397	20241014	125700	1237481435	2925	2925	2925	2925	0
398	20241014	125600	1237481435	2925	2925	2925	2925	258
399	20241014	125500	1236726785	2925	2930	2930	2925	307
400	20241014	125400	1235828625	2930	2930	2930	2930	0
401	20241014	125300	1235828625	2930	2930	2930	2930	0
402	20241014	125200	1235828625	2930	2930	2930	2930	0
403	20241014	125100	1235828625	2930	2930	2930	2930	1
404	20241014	125000	1235825695	2930	2930	2930	2930	7
405	20241014	124900	1235805185	2930	2930	2930	2930	0
406	20241014	124800	1235805185	2930	2930	2930	2930	518
407	20241014	124700	1234287445	2930	2930	2930	2930	1
408	20241014	124600	1234284515	2925	2925	2925	2925	630
409	20241014	124500	1232441765	2925	2930	2930	2925	11
410	20241014	124400	1232409585	2925	2925	2925	2925	1050
411	20241014	124300	1229338335	2925	2925	2925	2925	990
412	20241014	124200	1226442585	2925	2925	2925	2925	0
413	20241014	124100	1226442585	2925	2925	2925	2925	1
414	20241014	124000	1226439660	2925	2925	2925	2925	224
415	20241014	123900	1225784460	2925	2925	2925	2925	0
416	20241014	123800	1225784460	2925	2925	2925	2925	789
417	20241014	123700	1223476635	2925	2925	2925	2925	0
418	20241014	123600	1223476635	2925	2925	2925	2925	211
419	20241014	123500	1222859460	2925	2925	2925	2925	642
420	20241014	123400	1220981610	2925	2925	2925	2925	0
421	20241014	123300	1220981610	2925	2925	2925	2925	22
422	20241014	123200	1220917260	2925	2925	2925	2925	0
423	20241014	123100	1220917260	2925	2930	2930	2925	10
424	20241014	123000	1220888005	2925	2925	2925	2925	0
425	20241014	122900	1220888005	2925	2925	2925	2925	299
426	20241014	122800	1220013430	2920	2920	2920	2920	189
427	20241014	122700	1219461550	2920	2925	2925	2920	2
428	20241014	122600	1219455705	2920	2920	2920	2920	220
429	20241014	122500	1218813305	2920	2925	2925	2920	150
430	20241014	122400	1218374860	2925	2925	2925	2925	0
431	20241014	122300	1218374860	2925	2925	2925	2925	0
432	20241014	122200	1218374860	2925	2925	2925	2925	35
433	20241014	122100	1218272485	2925	2930	2930	2925	41
434	20241014	122000	1218152505	2925	2925	2925	2925	0
435	20241014	121900	1218152505	2925	2925	2925	2925	1
436	20241014	121800	1218149580	2930	2930	2930	2930	5
437	20241014	121700	1218134930	2925	2925	2925	2925	100
438	20241014	121600	1217842430	2925	2925	2925	2925	5
439	20241014	121500	1217827805	2920	2920	2920	2920	0
440	20241014	121400	1217827805	2920	2920	2920	2920	0
441	20241014	121300	1217827805	2920	2920	2920	2920	6420
442	20241014	121200	1199081405	2925	2925	2925	2925	0
443	20241014	121100	1199081405	2925	2925	2925	2925	0
444	20241014	121000	1199081405	2925	2925	2925	2925	5090
445	20241014	120900	1184193155	2935	2935	2935	2935	0
446	20241014	120800	1184193155	2935	2935	2935	2935	0
447	20241014	120700	1184193155	2935	2930	2935	2930	25
448	20241014	120600	1184119815	2930	2930	2930	2930	100
449	20241014	120500	1183826815	2930	2930	2930	2930	3
450	20241014	120400	1183818025	2920	2920	2920	2920	0
451	20241014	120300	1183818025	2920	2920	2920	2920	0
452	20241014	120200	1183818025	2920	2920	2920	2920	34
453	20241014	120100	1183718745	2920	2920	2920	2920	0
454	20241014	120000	1183718745	2920	2920	2920	2920	0
455	20241014	115900	1183718745	2920	2920	2920	2920	217
456	20241014	115800	1183085105	2920	2920	2920	2920	1
457	20241014	115700	1183082185	2920	2925	2925	2920	176
458	20241014	115600	1182568055	2920	2920	2920	2920	100
459	20241014	115500	1182276055	2925	2925	2925	2925	3
460	20241014	115400	1182267280	2920	2920	2920	2920	45
461	20241014	115300	1182135880	2925	2925	2925	2925	0
462	20241014	115200	1182135880	2925	2925	2925	2925	0
463	20241014	115100	1182135880	2925	2925	2925	2925	1
464	20241014	115000	1182132955	2925	2925	2925	2925	1
465	20241014	114900	1182130030	2925	2925	2925	2925	1
466	20241014	114800	1182127105	2915	2915	2915	2915	63
467	20241014	114700	1181943460	2915	2925	2925	2915	3806
468	20241014	114600	1170825065	2930	2930	2930	2925	106
469	20241014	114500	1170515005	2935	2925	2935	2925	100
470	20241014	114400	1170222495	2925	2925	2930	2925	69
471	20241014	114300	1170020665	2935	2930	2935	2930	915
472	20241014	114200	1167339710	2935	2935	2940	2935	4
473	20241014	114100	1167327965	2940	2930	2940	2930	110
474	20241014	114000	1167005315	2935	2935	2935	2935	0
475	20241014	113900	1167005315	2935	2935	2935	2935	28
476	20241014	113800	1166923135	2935	2935	2945	2935	6423
477	20241014	113700	1148055230	2935	2935	2935	2935	65
478	20241014	113600	1147864455	2935	2935	2935	2930	30
479	20241014	113500	1147776545	2935	2935	2935	2935	1
480	20241014	113400	1147773610	2935	2925	2935	2925	344
481	20241014	113300	1146767400	2925	2925	2925	2925	1
482	20241014	113200	1146764475	2920	2920	2920	2920	0
483	20241014	113100	1146764475	2920	2920	2920	2920	0
484	20241014	113000	1146764475	2920	2920	2920	2920	2398
485	20241014	112900	1139762315	2920	2920	2920	2920	0
486	20241014	112800	1139762315	2920	2920	2920	2920	1
487	20241014	112700	1139759395	2915	2915	2915	2915	160
488	20241014	112600	1139292995	2915	2915	2915	2915	394
489	20241014	112500	1138144485	2915	2915	2915	2915	0
490	20241014	112400	1138144485	2915	2915	2915	2910	225
491	20241014	112300	1137488685	2910	2915	2915	2910	284
492	20241014	112200	1136662220	2920	2915	2920	2910	3030
493	20241014	112100	1127844525	2915	2920	2920	2915	101
494	20241014	112000	1127549610	2920	2910	2920	2910	562
495	20241014	111900	1125914180	2915	2910	2920	2910	3002
496	20241014	111800	1117178345	2915	2915	2915	2915	517
497	20241014	111700	1115671290	2915	2915	2915	2915	2483
498	20241014	111600	1108433345	2915	2915	2915	2915	171
499	20241014	111500	1107934880	2915	2915	2915	2915	700
500	20241014	111400	1105894380	2920	2920	2920	2920	558
501	20241014	111300	1104265020	2920	2925	2925	2920	221
502	20241014	111200	1103618840	2925	2920	2925	2920	13014
503	20241014	111100	1065617890	2920	2920	2920	2920	0
504	20241014	111000	1065617890	2920	2925	2925	2920	110
505	20241014	110900	1065296190	2930	2925	2930	2925	2310
506	20241014	110800	1058539435	2920	2920	2920	2920	850
507	20241014	110700	1056057435	2925	2925	2925	2925	2478
508	20241014	110600	1048809285	2930	2930	2930	2930	0
509	20241014	110500	1048809285	2930	2930	2930	2930	0
510	20241014	110400	1048809285	2930	2925	2930	2925	2
511	20241014	110300	1048803430	2930	2930	2930	2930	983
512	20241014	110200	1045923240	2935	2935	2935	2935	1809
513	20241014	110100	1040613825	2930	2930	2930	2925	2028
514	20241014	110000	1034671830	2930	2930	2930	2930	0
515	20241014	105900	1034671830	2930	2930	2930	2930	25
516	20241014	105800	1034598580	2925	2925	2925	2925	0
517	20241014	105700	1034598580	2925	2925	2925	2925	0
518	20241014	105600	1034598580	2925	2925	2925	2925	105
519	20241014	105500	1034291455	2925	2925	2925	2925	629
520	20241014	105400	1032451630	2925	2930	2930	2925	815
521	20241014	105300	1030067705	2930	2930	2930	2930	0
522	20241014	105200	1030067705	2930	2925	2930	2925	1338
523	20241014	105100	1026150055	2925	2930	2930	2925	20
524	20241014	105000	1026091550	2925	2925	2925	2925	1
525	20241014	104900	1026088625	2930	2920	2930	2920	164
526	20241014	104800	1025609735	2925	2925	2925	2925	1300
527	20241014	104700	1021807235	2930	2925	2930	2925	73
528	20241014	104600	1021593705	2930	2930	2930	2930	3612
529	20241014	104500	1011010545	2930	2930	2930	2930	0
530	20241014	104400	1011010545	2930	2930	2930	2930	0
531	20241014	104300	1011010545	2930	2925	2930	2925	211
532	20241014	104200	1010393365	2925	2925	2925	2925	1313
533	20241014	104100	1006552840	2925	2930	2930	2925	71
534	20241014	104000	1006344960	2925	2925	2925	2925	26
535	20241014	103900	1006268910	2925	2925	2925	2925	0
536	20241014	103800	1006268910	2925	2925	2925	2925	103
537	20241014	103700	1005967635	2920	2915	2920	2915	9362
538	20241014	103600	978633890	2920	2920	2920	2920	0
539	20241014	103500	978633890	2920	2920	2920	2915	100
540	20241014	103400	978342380	2920	2915	2920	2915	535
541	20241014	103300	976782850	2915	2915	2915	2910	3360
542	20241014	103200	967004690	2920	2915	2920	2915	2001
543	20241014	103100	961171770	2915	2915	2915	2910	26
544	20241014	103000	961096090	2905	2905	2905	2905	0
545	20241014	102900	961096090	2905	2915	2915	2905	627
546	20241014	102800	959274595	2915	2915	2915	2915	1
547	20241014	102700	959271680	2905	2905	2905	2905	6
548	20241014	102600	959254250	2915	2915	2915	2910	1046
549	20241014	102500	956210135	2900	2905	2905	2900	9069
550	20241014	102400	929908785	2905	2910	2910	2905	2873
551	20241014	102300	921561710	2910	2915	2915	2910	62
552	20241014	102200	921381280	2910	2910	2910	2910	300
553	20241014	102100	920508280	2915	2910	2915	2905	5714
554	20241014	102000	903905545	2910	2915	2915	2910	194
555	20241014	101900	903340570	2915	2915	2915	2915	2
556	20241014	101800	903334740	2915	2910	2915	2905	12035
557	20241014	101700	868335685	2915	2925	2925	2915	1522
558	20241014	101600	863899040	2915	2915	2915	2915	100
559	20241014	101500	863607540	2915	2915	2915	2915	0
560	20241014	101400	863607540	2915	2915	2915	2915	15
561	20241014	101300	863563815	2915	2915	2915	2915	3141
562	20241014	101200	854407800	2915	2920	2920	2915	4959
563	20241014	101100	839934960	2920	2920	2920	2920	22
564	20241014	101000	839870720	2920	2925	2925	2920	47
565	20241014	100900	839733295	2920	2925	2925	2920	1624
566	20241014	100800	834991045	2920	2920	2920	2920	11
567	20241014	100700	834958925	2930	2930	2930	2930	275
568	20241014	100600	834153175	2930	2930	2930	2930	4
569	20241014	100500	834141455	2930	2925	2930	2925	1005
570	20241014	100400	831201825	2925	2925	2925	2925	270
571	20241014	100300	830412075	2925	2925	2925	2925	419
572	20241014	100200	829186500	2925	2920	2925	2920	427
573	20241014	100100	827939510	2920	2925	2925	2920	13597
574	20241014	100000	788187700	2935	2925	2935	2925	347
575	20241014	095900	787172715	2930	2930	2930	2930	3175
576	20241014	095800	777869965	2935	2940	2940	2935	6179
577	20241014	095700	759733480	2940	2940	2940	2940	4
578	20241014	095600	759721720	2945	2945	2950	2940	324
579	20241014	095500	758768935	2940	2935	2945	2935	1495
580	20241014	095400	754375585	2935	2935	2935	2935	50
581	20241014	095300	754228835	2930	2930	2930	2930	0
582	20241014	095200	754228835	2930	2930	2930	2930	700
583	20241014	095100	752177835	2930	2930	2930	2930	22
584	20241014	095000	752113375	2930	2930	2930	2930	480
585	20241014	094900	750706975	2930	2930	2930	2930	30
586	20241014	094800	750619075	2935	2925	2940	2925	3583
587	20241014	094700	740111385	2930	2935	2935	2930	2256
588	20241014	094600	733491305	2935	2935	2935	2930	433
589	20241014	094500	732220540	2935	2925	2935	2925	522
590	20241014	094400	730692210	2925	2920	2925	2915	1123
591	20241014	094300	727413310	2920	2920	2920	2920	25
592	20241014	094200	727340310	2910	2915	2915	2910	1987
593	20241014	094100	721549205	2915	2915	2915	2915	501
594	20241014	094000	720088790	2915	2920	2920	2915	190
595	20241014	093900	719533995	2920	2910	2920	2910	1026
596	20241014	093800	716543915	2920	2915	2920	2915	1860
597	20241014	093700	711121765	2910	2915	2915	2910	611
598	20241014	093600	709343495	2920	2915	2920	2910	2633
599	20241014	093500	701668285	2920	2915	2920	2915	106
600	20241014	093400	701358795	2915	2910	2920	2910	2148
601	20241014	093300	695100245	2910	2915	2915	2910	5188
602	20241014	093200	679992095	2920	2920	2920	2920	500
603	20241014	093100	678532095	2920	2920	2920	2920	578
604	20241014	093000	676844335	2910	2905	2920	2905	1886
605	20241014	092900	671364635	2905	2920	2920	2905	19549
606	20241014	092800	614464265	2920	2920	2920	2920	705
607	20241014	092700	612405665	2925	2925	2925	2925	420
608	20241014	092600	611177165	2925	2930	2930	2925	2877
609	20241014	092500	602747645	2940	2920	2940	2920	619
610	20241014	092400	600930695	2920	2910	2920	2910	2780
611	20241014	092300	592840660	2915	2920	2920	2910	12583
612	20241014	092200	556198270	2920	2925	2930	2910	5721
613	20241014	092100	539511220	2920	2930	2930	2920	2880
614	20241014	092000	531097770	2930	2925	2930	2920	2872
615	20241014	091900	522711070	2950	2945	2950	2905	30205
616	20241014	091800	434399975	2945	2950	2955	2945	4201
617	20241014	091700	422025965	2940	2945	2945	2940	767
618	20241014	091600	419769300	2950	2950	2955	2940	3139
619	20241014	091500	410528365	2945	2950	2950	2945	3554
620	20241014	091400	400048565	2955	2950	2955	2945	608
621	20241014	091300	398255415	2950	2940	2965	2940	2672
622	20241014	091200	390375500	2940	2945	2970	2940	6214
623	20241014	091100	372065240	2950	2975	2985	2950	8744
624	20241014	091000	346144060	2980	2995	2995	2980	21099
625	20241014	090900	283140270	3000	3005	3010	3000	8712
626	20241014	090800	256982140	3005	3010	3010	3005	4695
627	20241014	090700	242858540	3010	3015	3020	3010	6770
628	20241014	090600	222465610	3015	3020	3020	3015	1068
629	20241014	090500	219240915	3020	3020	3020	3015	2482
630	20241014	090400	211745775	3015	3020	3025	3015	4849
631	20241014	090300	197112100	3025	3035	3035	3020	9403
632	20241014	090200	168681815	3030	3035	3050	3025	8794
633	20241014	090100	141957765	3035	3020	3040	3020	21698
634	20241014	090000	76198290	3020	3020	3035	3020	25200