KissMeData/036890/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	192100	1821628500	8850	8850	8850	8850	2211
3	20241017	192000	1821628500	8850	8850	8850	8850	0
4	20241017	191900	1821628500	8850	8850	8850	8850	0
5	20241017	191800	1821628500	8850	8850	8850	8850	0
6	20241017	191700	1821628500	8850	8850	8850	8850	0
7	20241017	191600	1821628500	8850	8850	8850	8850	0
8	20241017	191500	1821628500	8850	8850	8850	8850	0
9	20241017	191400	1821628500	8850	8850	8850	8850	0
10	20241017	191300	1821628500	8850	8850	8850	8850	0
11	20241017	191200	1821628500	8850	8850	8850	8850	0
12	20241017	191100	1821628500	8850	8850	8850	8850	0
13	20241017	191000	1821628500	8850	8850	8850	8850	0
14	20241017	190900	1821628500	8850	8850	8850	8850	0
15	20241017	190800	1821628500	8850	8850	8850	8850	0
16	20241017	190700	1821628500	8850	8850	8850	8850	0
17	20241017	190600	1821628500	8850	8850	8850	8850	0
18	20241017	190500	1821628500	8850	8850	8850	8850	0
19	20241017	190400	1821628500	8850	8850	8850	8850	0
20	20241017	190300	1821628500	8850	8850	8850	8850	0
21	20241017	190200	1821628500	8850	8850	8850	8850	0
22	20241017	190100	1821628500	8850	8850	8850	8850	0
23	20241017	190000	1821628500	8850	8850	8850	8850	0
24	20241017	185900	1821628500	8850	8850	8850	8850	0
25	20241017	185800	1821628500	8850	8850	8850	8850	0
26	20241017	185700	1821628500	8850	8850	8850	8850	0
27	20241017	185600	1821628500	8850	8850	8850	8850	0
28	20241017	185500	1821628500	8850	8850	8850	8850	0
29	20241017	185400	1821628500	8850	8850	8850	8850	0
30	20241017	185300	1821628500	8850	8850	8850	8850	0
31	20241017	185200	1821628500	8850	8850	8850	8850	0
32	20241017	185100	1821628500	8850	8850	8850	8850	2211
33	20241017	185000	1821628500	8850	8850	8850	8850	0
34	20241017	184900	1821628500	8850	8850	8850	8850	0
35	20241017	184800	1821628500	8850	8850	8850	8850	0
36	20241017	184700	1821628500	8850	8850	8850	8850	0
37	20241017	184600	1821628500	8850	8850	8850	8850	0
38	20241017	184500	1821628500	8850	8850	8850	8850	0
39	20241017	184400	1821628500	8850	8850	8850	8850	0
40	20241017	184300	1821628500	8850	8850	8850	8850	0
41	20241017	184200	1821628500	8850	8850	8850	8850	0
42	20241017	184100	1821628500	8850	8850	8850	8850	0
43	20241017	184000	1821628500	8850	8850	8850	8850	0
44	20241017	183900	1821628500	8850	8850	8850	8850	0
45	20241017	183800	1821628500	8850	8850	8850	8850	0
46	20241017	183700	1821628500	8850	8850	8850	8850	0
47	20241017	183600	1821628500	8850	8850	8850	8850	0
48	20241017	183500	1821628500	8850	8850	8850	8850	0
49	20241017	183400	1821628500	8850	8850	8850	8850	0
50	20241017	183300	1821628500	8850	8850	8850	8850	0
51	20241017	183200	1821628500	8850	8850	8850	8850	0
52	20241017	183100	1821628500	8850	8850	8850	8850	0
53	20241017	183000	1821628500	8850	8850	8850	8850	0
54	20241017	182900	1821628500	8850	8850	8850	8850	0
55	20241017	182800	1821628500	8850	8850	8850	8850	0
56	20241017	182700	1821628500	8850	8850	8850	8850	0
57	20241017	182600	1821628500	8850	8850	8850	8850	0
58	20241017	182500	1821628500	8850	8850	8850	8850	0
59	20241017	182400	1821628500	8850	8850	8850	8850	0
60	20241017	182300	1821628500	8850	8850	8850	8850	0
61	20241017	182200	1821628500	8850	8850	8850	8850	0
62	20241017	182100	1821628500	8850	8850	8850	8850	2211
63	20241017	182000	1821628500	8850	8850	8850	8850	0
64	20241017	181900	1821628500	8850	8850	8850	8850	0
65	20241017	181800	1821628500	8850	8850	8850	8850	0
66	20241017	181700	1821628500	8850	8850	8850	8850	0
67	20241017	181600	1821628500	8850	8850	8850	8850	0
68	20241017	181500	1821628500	8850	8850	8850	8850	0
69	20241017	181400	1821628500	8850	8850	8850	8850	0
70	20241017	181300	1821628500	8850	8850	8850	8850	0
71	20241017	181200	1821628500	8850	8850	8850	8850	0
72	20241017	181100	1821628500	8850	8850	8850	8850	0
73	20241017	181000	1821628500	8850	8850	8850	8850	0
74	20241017	180900	1821628500	8850	8850	8850	8850	0
75	20241017	180800	1821628500	8850	8850	8850	8850	0
76	20241017	180700	1821628500	8850	8850	8850	8850	0
77	20241017	180600	1821628500	8850	8850	8850	8850	0
78	20241017	180500	1821628500	8850	8850	8850	8850	0
79	20241017	180400	1821628500	8850	8850	8850	8850	0
80	20241017	180300	1821628500	8850	8850	8850	8850	0
81	20241017	180200	1821628500	8850	8850	8850	8850	0
82	20241017	180100	1821628500	8850	8850	8850	8850	0
83	20241017	180000	1821628500	8850	8850	8850	8850	0
84	20241017	175900	1821628500	8850	8850	8850	8850	0
85	20241017	175800	1821628500	8850	8850	8850	8850	0
86	20241017	175700	1821628500	8850	8850	8850	8850	0
87	20241017	175600	1821628500	8850	8850	8850	8850	0
88	20241017	175500	1821628500	8850	8850	8850	8850	0
89	20241017	175400	1821628500	8850	8850	8850	8850	0
90	20241017	175300	1821628500	8850	8850	8850	8850	0
91	20241017	175200	1821628500	8850	8850	8850	8850	0
92	20241017	175100	1821628500	8850	8850	8850	8850	2211
93	20241017	175000	1821628500	8850	8850	8850	8850	0
94	20241017	174900	1821628500	8850	8850	8850	8850	0
95	20241017	174800	1821628500	8850	8850	8850	8850	0
96	20241017	174700	1821628500	8850	8850	8850	8850	0
97	20241017	174600	1821628500	8850	8850	8850	8850	0
98	20241017	174500	1821628500	8850	8850	8850	8850	0
99	20241017	174400	1821628500	8850	8850	8850	8850	0
100	20241017	174300	1821628500	8850	8850	8850	8850	0
101	20241017	174200	1821628500	8850	8850	8850	8850	0
102	20241017	174100	1821628500	8850	8850	8850	8850	0
103	20241017	174000	1821628500	8850	8850	8850	8850	0
104	20241017	173900	1821628500	8850	8850	8850	8850	0
105	20241017	173800	1821628500	8850	8850	8850	8850	0
106	20241017	173700	1821628500	8850	8850	8850	8850	0
107	20241017	173600	1821628500	8850	8850	8850	8850	0
108	20241017	173500	1821628500	8850	8850	8850	8850	0
109	20241017	173400	1821628500	8850	8850	8850	8850	0
110	20241017	173300	1821628500	8850	8850	8850	8850	0
111	20241017	173200	1821628500	8850	8850	8850	8850	0
112	20241017	173100	1821628500	8850	8850	8850	8850	0
113	20241017	173000	1821628500	8850	8850	8850	8850	0
114	20241017	172900	1821628500	8850	8850	8850	8850	0
115	20241017	172800	1821628500	8850	8850	8850	8850	0
116	20241017	172700	1821628500	8850	8850	8850	8850	0
117	20241017	172600	1821628500	8850	8850	8850	8850	0
118	20241017	172500	1821628500	8850	8850	8850	8850	0
119	20241017	172400	1821628500	8850	8850	8850	8850	0
120	20241017	172300	1821628500	8850	8850	8850	8850	0
121	20241017	172200	1821628500	8850	8850	8850	8850	0
122	20241017	172100	1821628500	8850	8850	8850	8850	2211
123	20241017	172000	1821628500	8850	8850	8850	8850	0
124	20241017	171900	1821628500	8850	8850	8850	8850	0
125	20241017	171800	1821628500	8850	8850	8850	8850	0
126	20241017	171700	1821628500	8850	8850	8850	8850	0
127	20241017	171600	1821628500	8850	8850	8850	8850	0
128	20241017	171500	1821628500	8850	8850	8850	8850	0
129	20241017	171400	1821628500	8850	8850	8850	8850	0
130	20241017	171300	1821628500	8850	8850	8850	8850	0
131	20241017	171200	1821628500	8850	8850	8850	8850	0
132	20241017	171100	1821628500	8850	8850	8850	8850	0
133	20241017	171000	1821628500	8850	8850	8850	8850	0
134	20241017	170900	1821628500	8850	8850	8850	8850	0
135	20241017	170800	1821628500	8850	8850	8850	8850	0
136	20241017	170700	1821628500	8850	8850	8850	8850	0
137	20241017	170600	1821628500	8850	8850	8850	8850	0
138	20241017	170500	1821628500	8850	8850	8850	8850	0
139	20241017	170400	1821628500	8850	8850	8850	8850	0
140	20241017	170300	1821628500	8850	8850	8850	8850	0
141	20241017	170200	1821628500	8850	8850	8850	8850	0
142	20241017	170100	1821628500	8850	8850	8850	8850	0
143	20241017	170000	1821628500	8850	8850	8850	8850	0
144	20241017	165900	1821628500	8850	8850	8850	8850	0
145	20241017	165800	1821628500	8850	8850	8850	8850	0
146	20241017	165700	1821628500	8850	8850	8850	8850	0
147	20241017	165600	1821628500	8850	8850	8850	8850	0
148	20241017	165500	1821628500	8850	8850	8850	8850	0
149	20241017	165400	1821628500	8850	8850	8850	8850	0
150	20241017	165300	1821628500	8850	8850	8850	8850	0
151	20241017	165200	1821628500	8850	8850	8850	8850	0
152	20241017	165100	1821628500	8850	8850	8850	8850	2211
153	20241017	165000	1821628500	8850	8850	8850	8850	0
154	20241017	164900	1821628500	8850	8850	8850	8850	0
155	20241017	164800	1821628500	8850	8850	8850	8850	0
156	20241017	164700	1821628500	8850	8850	8850	8850	0
157	20241017	164600	1821628500	8850	8850	8850	8850	0
158	20241017	164500	1821628500	8850	8850	8850	8850	0
159	20241017	164400	1821628500	8850	8850	8850	8850	0
160	20241017	164300	1821628500	8850	8850	8850	8850	0
161	20241017	164200	1821628500	8850	8850	8850	8850	0
162	20241017	164100	1821628500	8850	8850	8850	8850	0
163	20241017	164000	1821628500	8850	8850	8850	8850	0
164	20241017	163900	1821628500	8850	8850	8850	8850	0
165	20241017	163800	1821628500	8850	8850	8850	8850	0
166	20241017	163700	1821628500	8850	8850	8850	8850	0
167	20241017	163600	1821628500	8850	8850	8850	8850	0
168	20241017	163500	1821628500	8850	8850	8850	8850	0
169	20241017	163400	1821628500	8850	8850	8850	8850	0
170	20241017	163300	1821628500	8850	8850	8850	8850	0
171	20241017	163200	1821628500	8850	8850	8850	8850	0
172	20241017	163100	1821628500	8850	8850	8850	8850	0
173	20241017	163000	1821628500	8850	8850	8850	8850	0
174	20241017	162900	1821628500	8850	8850	8850	8850	0
175	20241017	162800	1821628500	8850	8850	8850	8850	0
176	20241017	162700	1821628500	8850	8850	8850	8850	0
177	20241017	162600	1821628500	8850	8850	8850	8850	0
178	20241017	162500	1821628500	8850	8850	8850	8850	0
179	20241017	162400	1821628500	8850	8850	8850	8850	0
180	20241017	162300	1821628500	8850	8850	8850	8850	0
181	20241017	162200	1821628500	8850	8850	8850	8850	0
182	20241017	162100	1821628500	8850	8850	8850	8850	2211
183	20241017	162000	1821628500	8850	8850	8850	8850	0
184	20241017	161900	1821628500	8850	8850	8850	8850	0
185	20241017	161800	1821628500	8850	8850	8850	8850	0
186	20241017	161700	1821628500	8850	8850	8850	8850	0
187	20241017	161600	1821628500	8850	8850	8850	8850	0
188	20241017	161500	1821628500	8850	8850	8850	8850	0
189	20241017	161400	1821628500	8850	8850	8850	8850	0
190	20241017	161300	1821628500	8850	8850	8850	8850	0
191	20241017	161200	1821628500	8850	8850	8850	8850	0
192	20241017	161100	1821628500	8850	8850	8850	8850	0
193	20241017	161000	1821628500	8850	8850	8850	8850	0
194	20241017	160900	1821628500	8850	8850	8850	8850	0
195	20241017	160800	1821628500	8850	8850	8850	8850	0
196	20241017	160700	1821628500	8850	8850	8850	8850	0
197	20241017	160600	1821628500	8850	8850	8850	8850	0
198	20241017	160500	1821628500	8850	8850	8850	8850	0
199	20241017	160400	1821628500	8850	8850	8850	8850	0
200	20241017	160300	1821628500	8850	8850	8850	8850	0
201	20241017	160200	1821628500	8850	8850	8850	8850	0
202	20241017	160100	1821628500	8850	8850	8850	8850	0
203	20241017	160000	1821628500	8850	8850	8850	8850	0
204	20241017	155900	1821628500	8850	8850	8850	8850	0
205	20241017	155800	1821628500	8850	8850	8850	8850	0
206	20241017	155700	1821628500	8850	8850	8850	8850	0
207	20241017	155600	1821628500	8850	8850	8850	8850	0
208	20241017	155500	1821628500	8850	8850	8850	8850	0
209	20241017	155400	1821628500	8850	8850	8850	8850	0
210	20241017	155300	1821628500	8850	8850	8850	8850	0
211	20241017	155200	1821628500	8850	8850	8850	8850	0
212	20241017	155100	1821628500	8850	8850	8850	8850	2211
213	20241017	155000	1821628500	8850	8850	8850	8850	0
214	20241017	154900	1821628500	8850	8850	8850	8850	0
215	20241017	154800	1821628500	8850	8850	8850	8850	0
216	20241017	154700	1821628500	8850	8850	8850	8850	0
217	20241017	154600	1821628500	8850	8850	8850	8850	0
218	20241017	154500	1821628500	8850	8850	8850	8850	0
219	20241017	154400	1821628500	8850	8850	8850	8850	0
220	20241017	154300	1821628500	8850	8850	8850	8850	0
221	20241017	154200	1821628500	8850	8850	8850	8850	0
222	20241017	154100	1821628500	8850	8850	8850	8850	0
223	20241017	154000	1821628500	8850	8850	8850	8850	0
224	20241017	153900	1821628500	8850	8850	8850	8850	0
225	20241017	153800	1821628500	8850	8850	8850	8850	0
226	20241017	153700	1821628500	8850	8850	8850	8850	0
227	20241017	153600	1821628500	8850	8850	8850	8850	0
228	20241017	153500	1821628500	8850	8850	8850	8850	0
229	20241017	153400	1821628500	8850	8850	8850	8850	0
230	20241017	153300	1821628500	8850	8850	8850	8850	0
231	20241017	153200	1821628500	8850	8850	8850	8850	0
232	20241017	153100	1821628500	8850	8850	8850	8850	0
233	20241017	153000	1821628500	8850	8850	8850	8850	2211
234	20241017	152900	1802061150	8850	8850	8850	8850	0
235	20241017	152800	1802061150	8850	8850	8850	8850	0
236	20241017	152700	1802061150	8850	8850	8850	8850	0
237	20241017	152600	1802061150	8850	8850	8850	8850	0
238	20241017	152500	1802061150	8850	8850	8850	8850	0
239	20241017	152400	1802061150	8850	8850	8850	8850	0
240	20241017	152300	1802061150	8850	8850	8850	8850	0
241	20241017	152200	1802061150	8850	8850	8850	8850	0
242	20241017	152100	1802061150	8850	8850	8850	8850	0
243	20241017	152000	1802061150	8850	8850	8850	8850	0
244	20241017	151900	1802061150	8850	8840	8850	8840	141
245	20241017	151800	1800814700	8840	8840	8840	8840	740
246	20241017	151700	1794273100	8840	8830	8850	8830	148
247	20241017	151600	1792964950	8840	8860	8860	8840	16
248	20241017	151500	1792823420	8850	8850	8850	8850	15
249	20241017	151400	1792690670	8850	8870	8870	8850	68
250	20241017	151300	1792087630	8850	8850	8870	8850	35
251	20241017	151200	1791777680	8870	8850	8870	8850	4
252	20241017	151100	1791742260	8870	8860	8870	8850	25
253	20241017	151000	1791520830	8850	8870	8870	8850	386
254	20241017	150900	1788104310	8870	8870	8870	8870	15
255	20241017	150800	1787971260	8870	8850	8870	8850	124
256	20241017	150700	1786873820	8850	8850	8850	8850	0
257	20241017	150600	1786873820	8850	8840	8850	8840	701
258	20241017	150500	1780676970	8850	8850	8850	8850	385
259	20241017	150400	1777269720	8850	8850	8850	8850	39
260	20241017	150300	1776924570	8850	8840	8850	8840	7
261	20241017	150200	1776862680	8850	8850	8850	8850	120
262	20241017	150100	1775800680	8850	8850	8850	8850	13
263	20241017	150000	1775685630	8850	8850	8850	8850	0
264	20241017	145900	1775685630	8850	8840	8850	8840	203
265	20241017	145800	1773891100	8840	8840	8840	8840	1067
266	20241017	145700	1764458820	8850	8850	8850	8850	86
267	20241017	145600	1763697720	8870	8870	8870	8870	5
268	20241017	145500	1763653370	8870	8850	8870	8850	310
269	20241017	145400	1760909850	8850	8850	8850	8850	276
270	20241017	145300	1758467250	8850	8850	8850	8850	1060
271	20241017	145200	1749086250	8850	8850	8850	8850	0
272	20241017	145100	1749086250	8850	8850	8850	8850	6
273	20241017	145000	1749033150	8870	8870	8870	8870	0
274	20241017	144900	1749033150	8870	8870	8870	8870	13
275	20241017	144800	1748917840	8870	8870	8870	8870	0
276	20241017	144700	1748917840	8870	8850	8870	8850	21
277	20241017	144600	1748731790	8850	8850	8850	8850	39
278	20241017	144500	1748386640	8850	8850	8850	8850	0
279	20241017	144400	1748386640	8850	8850	8850	8850	0
280	20241017	144300	1748386640	8850	8850	8850	8850	0
281	20241017	144200	1748386640	8850	8850	8850	8850	1
282	20241017	144100	1748377790	8850	8860	8860	8850	400
283	20241017	144000	1744837300	8860	8860	8860	8860	695
284	20241017	143900	1738679600	8870	8870	8870	8870	0
285	20241017	143800	1738679600	8870	8850	8870	8850	247
286	20241017	143700	1736493590	8850	8850	8850	8850	0
287	20241017	143600	1736493590	8850	8850	8850	8850	0
288	20241017	143500	1736493590	8850	8860	8860	8850	18
289	20241017	143400	1736334280	8870	8870	8870	8860	5
290	20241017	143300	1736289940	8870	8870	8870	8870	2
291	20241017	143200	1736272200	8870	8870	8870	8870	22
292	20241017	143100	1736077060	8870	8860	8870	8860	509
293	20241017	143000	1731562270	8870	8870	8870	8870	3
294	20241017	142900	1731535660	8860	8860	8870	8860	78
295	20241017	142800	1730844510	8870	8860	8870	8860	155
296	20241017	142700	1729471170	8870	8870	8870	8870	7
297	20241017	142600	1729409080	8870	8870	8870	8870	540
298	20241017	142500	1724619280	8870	8870	8890	8860	1151
299	20241017	142400	1714414690	8870	8870	8890	8870	1914
300	20241017	142300	1697437470	8870	8890	8890	8870	544
301	20241017	142200	1692611710	8890	8890	8890	8890	3
302	20241017	142100	1692585040	8850	8870	8870	8850	3181
303	20241017	142000	1664418670	8890	8890	8890	8890	1
304	20241017	141900	1664409780	8870	8880	8880	8870	1050
305	20241017	141800	1655094850	8890	8890	8890	8890	1
306	20241017	141700	1655085960	8890	8890	8890	8890	41
307	20241017	141600	1654721470	8890	8890	8890	8890	12
308	20241017	141500	1654614790	8890	8890	8890	8890	8
309	20241017	141400	1654543670	8900	8880	8900	8880	151
310	20241017	141300	1653202770	8870	8900	8900	8870	552
311	20241017	141200	1648293280	8910	8910	8910	8900	39
312	20241017	141100	1647945950	8900	8910	8910	8900	161
313	20241017	141000	1646511490	8910	8910	8910	8910	425
314	20241017	140900	1642724740	8930	8920	8930	8910	121
315	20241017	140800	1641645710	8920	8910	8920	8910	615
316	20241017	140700	1636159960	8920	8920	8920	8920	116
317	20241017	140600	1635125240	8920	8920	8920	8920	245
318	20241017	140500	1632939840	8920	8920	8920	8920	1
319	20241017	140400	1632930920	8910	8910	8910	8910	341
320	20241017	140300	1629892610	8930	8930	8930	8930	4
321	20241017	140200	1629856890	8930	8930	8930	8930	1
322	20241017	140100	1629847960	8910	8920	8920	8910	636
323	20241017	140000	1624178340	8920	8920	8920	8920	1
324	20241017	135900	1624169420	8910	8910	8910	8910	0
325	20241017	135800	1624169420	8910	8910	8910	8910	4
326	20241017	135700	1624133780	8910	8890	8910	8890	343
327	20241017	135600	1621078370	8890	8890	8890	8890	0
328	20241017	135500	1621078370	8890	8890	8890	8890	110
329	20241017	135400	1620100470	8890	8890	8890	8890	22
330	20241017	135300	1619904890	8890	8890	8890	8890	0
331	20241017	135200	1619904890	8890	8890	8890	8890	16
332	20241017	135100	1619762650	8900	8900	8900	8900	1
333	20241017	135000	1619753750	8900	8900	8900	8900	1
334	20241017	134900	1619744850	8890	8890	8890	8890	110
335	20241017	134800	1618766950	8890	8890	8890	8890	1
336	20241017	134700	1618758060	8890	8890	8890	8890	20
337	20241017	134600	1618580260	8890	8890	8890	8890	0
338	20241017	134500	1618580260	8890	8890	8890	8890	0
339	20241017	134400	1618580260	8890	8890	8890	8890	41
340	20241017	134300	1618215770	8870	8870	8870	8870	0
341	20241017	134200	1618215770	8870	8870	8870	8870	0
342	20241017	134100	1618215770	8870	8880	8880	8870	4254
343	20241017	134000	1580472790	8920	8920	8920	8920	1000
344	20241017	133900	1571552790	8870	8870	8870	8870	0
345	20241017	133800	1571552790	8870	8870	8870	8870	50
346	20241017	133700	1571109290	8870	8870	8870	8870	0
347	20241017	133600	1571109290	8870	8920	8920	8870	66
348	20241017	133500	1570522220	8900	8900	8900	8900	712
349	20241017	133400	1564185420	8900	8890	8900	8890	1288
350	20241017	133300	1552726820	8890	8890	8890	8890	0
351	20241017	133200	1552726820	8890	8890	8890	8890	152
352	20241017	133100	1551375540	8890	8890	8890	8890	0
353	20241017	133000	1551375540	8890	8890	8890	8890	154
354	20241017	132900	1550006480	8890	8890	8890	8890	0
355	20241017	132800	1550006480	8890	8860	8890	8860	19
356	20241017	132700	1549838050	8870	8870	8870	8870	0
357	20241017	132600	1549838050	8870	8870	8870	8870	0
358	20241017	132500	1549838050	8870	8890	8890	8870	15
359	20241017	132400	1549704800	8890	8890	8890	8890	0
360	20241017	132300	1549704800	8890	8890	8890	8890	0
361	20241017	132200	1549704800	8890	8890	8890	8890	0
362	20241017	132100	1549704800	8890	8890	8890	8890	0
363	20241017	132000	1549704800	8890	8860	8890	8860	387
364	20241017	131900	1546275600	8870	8870	8870	8870	0
365	20241017	131800	1546275600	8870	8870	8870	8870	500
366	20241017	131700	1541840600	8870	8890	8890	8870	407
367	20241017	131600	1538229510	8890	8890	8890	8890	0
368	20241017	131500	1538229510	8890	8870	8890	8870	23
369	20241017	131400	1538025060	8880	8880	8880	8870	90
370	20241017	131300	1537226020	8880	8870	8880	8870	22
371	20241017	131200	1537030860	8880	8880	8880	8880	73
372	20241017	131100	1536382620	8880	8880	8880	8880	22
373	20241017	131000	1536187260	8880	8870	8880	8860	983
374	20241017	130900	1527474580	8880	8880	8880	8880	80
375	20241017	130800	1526764180	8870	8870	8870	8870	0
376	20241017	130700	1526764180	8870	8870	8870	8870	83
377	20241017	130600	1526027970	8870	8870	8870	8870	2
378	20241017	130500	1526010230	8870	8870	8870	8870	130
379	20241017	130400	1524857130	8870	8860	8870	8860	280
380	20241017	130300	1522376300	8870	8860	8870	8860	8
381	20241017	130200	1522305390	8870	8870	8870	8870	0
382	20241017	130100	1522305390	8870	8870	8870	8870	4
383	20241017	130000	1522269910	8860	8870	8870	8860	515
384	20241017	125900	1517706950	8860	8880	8880	8860	56
385	20241017	125800	1517210750	8850	8850	8850	8850	13
386	20241017	125700	1517095700	8850	8860	8860	8850	110
387	20241017	125600	1516121950	8890	8890	8890	8890	1
388	20241017	125500	1516113060	8880	8890	8890	8860	1783
389	20241017	125400	1500311890	8890	8890	8890	8880	990
390	20241017	125300	1491519660	8900	8900	8900	8900	0
391	20241017	125200	1491519660	8900	8900	8900	8900	0
392	20241017	125100	1491519660	8900	8900	8900	8900	0
393	20241017	125000	1491519660	8900	8900	8900	8900	537
394	20241017	124900	1486740360	8900	8900	8900	8900	1
395	20241017	124800	1486731460	8900	8900	8900	8900	16
396	20241017	124700	1486589060	8910	8910	8910	8910	600
397	20241017	124600	1481243060	8920	8920	8920	8920	30
398	20241017	124500	1480975460	8900	8900	8900	8900	0
399	20241017	124400	1480975460	8900	8900	8900	8900	496
400	20241017	124300	1476561060	8880	8880	8880	8880	0
401	20241017	124200	1476561060	8880	8890	8890	8880	284
402	20241017	124100	1474037410	8890	8890	8890	8890	0
403	20241017	124000	1474037410	8890	8900	8900	8890	978
404	20241017	123900	1465334380	8900	8900	8900	8900	12
405	20241017	123800	1465227580	8900	8900	8900	8900	44
406	20241017	123700	1464835980	8910	8920	8920	8910	634
407	20241017	123600	1459181830	8920	8920	8920	8920	17
408	20241017	123500	1459030190	8920	8920	8920	8920	0
409	20241017	123400	1459030190	8920	8920	8920	8920	0
410	20241017	123300	1459030190	8920	8920	8920	8920	73
411	20241017	123200	1458379030	8920	8920	8920	8920	0
412	20241017	123100	1458379030	8920	8920	8920	8920	442
413	20241017	123000	1454436390	8930	8930	8930	8930	40
414	20241017	122900	1454079190	8930	8930	8930	8930	147
415	20241017	122800	1452766480	8920	8920	8920	8920	0
416	20241017	122700	1452766480	8920	8920	8930	8920	234
417	20241017	122600	1450678490	8920	8920	8920	8920	526
418	20241017	122500	1445986570	8920	8920	8920	8920	86
419	20241017	122400	1445219450	8920	8920	8920	8920	0
420	20241017	122300	1445219450	8920	8930	8930	8920	87
421	20241017	122200	1444442950	8910	8920	8920	8910	101
422	20241017	122100	1443542610	8910	8930	8930	8910	128
423	20241017	122000	1442400760	8930	8930	8930	8930	1
424	20241017	121900	1442391830	8930	8930	8930	8930	30
425	20241017	121800	1442123930	8920	8920	8930	8920	175
426	20241017	121700	1440562550	8930	8930	8930	8920	98
427	20241017	121600	1439687570	8920	8920	8920	8920	35
428	20241017	121500	1439375370	8920	8920	8920	8920	197
429	20241017	121400	1437618130	8920	8930	8930	8920	42
430	20241017	121300	1437243080	8930	8930	8930	8930	38
431	20241017	121200	1436903740	8930	8930	8930	8930	42
432	20241017	121100	1436528680	8930	8930	8930	8930	37
433	20241017	121000	1436198270	8920	8930	8930	8920	49
434	20241017	120900	1435760790	8920	8930	8930	8920	51
435	20241017	120800	1435305480	8930	8930	8930	8930	18
436	20241017	120700	1435144740	8920	8930	8930	8920	114
437	20241017	120600	1434127160	8920	8920	8920	8920	16
438	20241017	120500	1433984440	8930	8930	8930	8930	75
439	20241017	120400	1433314690	8920	8940	8940	8920	541
440	20241017	120300	1428485800	8930	8930	8930	8930	0
441	20241017	120200	1428485800	8930	8960	8960	8930	96
442	20241017	120100	1427626270	8940	8940	8940	8940	0
443	20241017	120000	1427626270	8940	8940	8940	8940	19
444	20241017	115900	1427456410	8940	8940	8940	8940	0
445	20241017	115800	1427456410	8940	8940	8940	8940	102
446	20241017	115700	1426544530	8940	8940	8940	8940	0
447	20241017	115600	1426544530	8940	8940	8940	8930	133
448	20241017	115500	1425356010	8940	8940	8940	8940	0
449	20241017	115400	1425356010	8940	8930	8940	8930	182
450	20241017	115300	1423730080	8930	8930	8930	8930	25
451	20241017	115200	1423506830	8930	8940	8940	8930	218
452	20241017	115100	1421558310	8940	8940	8940	8940	12
453	20241017	115000	1421451030	8930	8940	8940	8930	111
454	20241017	114900	1420459090	8940	8930	8940	8930	11
455	20241017	114800	1420360760	8940	8930	8940	8930	84
456	20241017	114700	1419610190	8930	8940	8940	8930	41
457	20241017	114600	1419243660	8940	8940	8940	8940	37
458	20241017	114500	1418912880	8940	8930	8940	8930	460
459	20241017	114400	1414804710	8940	8940	8940	8940	46
460	20241017	114300	1414393470	8940	8940	8940	8940	132
461	20241017	114200	1413213390	8930	8930	8930	8930	3
462	20241017	114100	1413186600	8930	8940	8940	8930	85
463	20241017	114000	1412427180	8930	8930	8930	8930	100
464	20241017	113900	1411534180	8930	8930	8930	8930	101
465	20241017	113800	1410632250	8930	8940	8940	8930	202
466	20241017	113700	1408828380	8940	8940	8940	8940	134
467	20241017	113600	1407630420	8940	8940	8940	8940	369
468	20241017	113500	1404331560	8950	8950	8950	8950	249
469	20241017	113400	1402103010	8960	8960	8970	8960	380
470	20241017	113300	1398697800	8960	8960	8960	8960	2
471	20241017	113200	1398679880	8960	8960	8960	8960	36
472	20241017	113100	1398357320	8960	8970	8970	8960	702
473	20241017	113000	1392067000	8970	8970	8970	8970	53
474	20241017	112900	1391591590	8970	8970	8970	8970	160
475	20241017	112800	1390156390	8970	8970	8970	8970	112
476	20241017	112700	1389151750	8980	8980	8980	8980	191
477	20241017	112600	1387436570	8980	8970	8980	8970	75
478	20241017	112500	1386763720	8970	8970	8970	8970	356
479	20241017	112400	1383570400	8970	8970	8970	8970	0
480	20241017	112300	1383570400	8970	8970	8970	8970	86
481	20241017	112200	1382798980	8970	8980	8980	8970	522
482	20241017	112100	1378111450	8980	8970	8980	8970	73
483	20241017	112000	1377455930	8980	8980	8980	8980	3
484	20241017	111900	1377428990	8980	8970	8980	8970	84
485	20241017	111800	1376675500	8970	8970	8970	8970	163
486	20241017	111700	1375213390	8970	8970	8970	8970	85
487	20241017	111600	1374450940	8970	8970	8970	8970	40
488	20241017	111500	1374092140	8960	8960	8960	8960	1249
489	20241017	111400	1362901100	8960	8960	8960	8960	91
490	20241017	111300	1362085740	8960	8960	8960	8960	8
491	20241017	111200	1362014060	8970	8970	8970	8960	242
492	20241017	111100	1359845060	8980	8970	8980	8960	583
493	20241017	111000	1354618340	8970	8980	8980	8970	793
494	20241017	110900	1347499440	8980	8990	8990	8980	101
495	20241017	110800	1346591460	8980	8990	8990	8980	126
496	20241017	110700	1345459140	8990	8990	8990	8990	1
497	20241017	110600	1345450150	8990	8990	8990	8990	157
498	20241017	110500	1344038720	8990	8980	8990	8980	1580
499	20241017	110400	1329840590	8980	8980	8980	8980	623
500	20241017	110300	1324246050	8970	8970	8970	8960	542
501	20241017	110200	1319384550	8970	8950	8970	8930	511
502	20241017	110100	1314806770	8950	8950	8950	8950	91
503	20241017	110000	1313992320	8950	8920	8950	8920	138
504	20241017	105900	1312760390	8910	8910	8910	8910	0
505	20241017	105800	1312760390	8910	8900	8910	8900	123
506	20241017	105700	1311665640	8910	8940	8940	8900	432
507	20241017	105600	1307814180	8960	8960	8960	8960	13
508	20241017	105500	1307697700	8960	8960	8960	8960	1
509	20241017	105400	1307688740	8960	8910	8960	8910	45
510	20241017	105300	1307287690	8900	8920	8920	8900	1541
511	20241017	105200	1293547730	8920	8960	8960	8920	1575
512	20241017	105100	1279478940	8960	8970	8970	8960	518
513	20241017	105000	1274836660	8970	8970	8970	8970	40
514	20241017	104900	1274477860	8970	8970	8970	8970	42
515	20241017	104800	1274101120	8970	8970	8970	8970	100
516	20241017	104700	1273204120	8970	8970	8970	8970	1
517	20241017	104600	1273195150	8960	8960	8960	8960	77
518	20241017	104500	1272505230	8950	8940	8950	8940	42
519	20241017	104400	1272129740	8930	8930	8930	8930	100
520	20241017	104300	1271236740	8930	8940	8960	8930	1079
521	20241017	104200	1261589250	8940	8970	8970	8940	1843
522	20241017	104100	1245103320	8970	8980	8990	8970	678
523	20241017	104000	1239015570	8990	8990	8990	8990	400
524	20241017	103900	1235419570	8990	8990	8990	8980	816
525	20241017	103800	1228088520	8990	8990	8990	8990	17
526	20241017	103700	1227935690	8990	8990	8990	8980	580
527	20241017	103600	1222721540	8990	8980	8990	8980	1575
528	20241017	103500	1208565520	8980	8970	8980	8970	226
529	20241017	103400	1206537050	8980	8970	8980	8970	57
530	20241017	103300	1206025400	8970	8980	8980	8970	68
531	20241017	103200	1205415070	8980	8970	8990	8960	2560
532	20241017	103100	1182441660	8970	8970	8970	8960	122
533	20241017	103000	1181347350	8960	8970	8970	8940	228
534	20241017	102900	1179304530	8960	8960	8970	8950	443
535	20241017	102800	1175336070	8960	8940	8960	8940	171
536	20241017	102700	1173804030	8950	8960	8970	8950	1176
537	20241017	102600	1163274120	8970	8980	8980	8960	551
538	20241017	102500	1158335940	8980	8990	8990	8960	111
539	20241017	102400	1157340060	8990	8970	8990	8960	190
540	20241017	102300	1155634510	8970	8990	8990	8950	451
541	20241017	102200	1151594690	8930	8960	8990	8910	2330
542	20241017	102100	1130781400	8950	8980	8980	8950	3096
543	20241017	102000	1103008610	8990	8990	8990	8980	2576
544	20241017	101900	1079871850	8990	8980	9010	8980	671
545	20241017	101800	1073840180	8980	9000	9000	8980	987
546	20241017	101700	1064967320	9000	8990	9010	8990	997
547	20241017	101600	1055999890	9000	9030	9030	9000	4786
548	20241017	101500	1012856270	9030	9030	9030	9000	1441
549	20241017	101400	999858690	9030	9020	9040	8990	3746
550	20241017	101300	966079380	9000	8980	9020	8970	11609
551	20241017	101200	861660790	8970	8980	8980	8970	2649
552	20241017	101100	837879830	8970	8920	8980	8920	15861
553	20241017	101000	695990310	8920	8890	8920	8890	6152
554	20241017	100900	641235870	8890	8870	8890	8870	319
555	20241017	100800	638400240	8870	8890	8890	8870	252
556	20241017	100700	636161810	8890	8880	8890	8880	11
557	20241017	100600	636064120	8880	8900	8900	8880	212
558	20241017	100500	634179110	8890	8900	8900	8890	69
559	20241017	100400	633565660	8900	8900	8900	8900	392
560	20241017	100300	630076860	8910	8870	8910	8870	2093
561	20241017	100200	611463640	8860	8860	8860	8860	3
562	20241017	100100	611437060	8860	8840	8860	8840	55
563	20241017	100000	610949860	8880	8840	8880	8840	488
564	20241017	095900	606616970	8850	8850	8850	8850	140
565	20241017	095800	605377970	8840	8860	8860	8840	149
566	20241017	095700	604058990	8860	8860	8860	8860	97
567	20241017	095600	603199570	8860	8880	8880	8850	143
568	20241017	095500	601932170	8860	8850	8860	8850	172
569	20241017	095400	600409860	8850	8850	8850	8850	297
570	20241017	095300	597781410	8840	8840	8840	8840	15
571	20241017	095200	597648810	8840	8860	8860	8840	218
572	20241017	095100	595718700	8860	8870	8870	8860	1003
573	20241017	095000	586831310	8860	8860	8870	8850	303
574	20241017	094900	584146770	8860	8860	8890	8850	1163
575	20241017	094800	573840050	8890	8850	8890	8850	150
576	20241017	094700	572507700	8850	8890	8890	8850	1127
577	20241017	094600	562502390	8890	8890	8900	8890	467
578	20241017	094500	558348260	8890	8890	8900	8890	893
579	20241017	094400	550400910	8890	8910	8920	8880	929
580	20241017	094300	542137620	8910	8910	8930	8910	1336
581	20241017	094200	530222240	8920	8930	8930	8920	338
582	20241017	094100	527206690	8920	8940	8940	8920	3400
583	20241017	094000	496834160	8930	8920	8940	8920	2974
584	20241017	093900	470270690	8930	8920	8930	8910	684
585	20241017	093800	464163870	8920	8930	8940	8910	809
586	20241017	093700	456948110	8930	8910	8940	8890	3138
587	20241017	093600	428956440	8910	8900	8910	8900	623
588	20241017	093500	423410460	8900	8900	8910	8880	1373
589	20241017	093400	411192350	8880	8890	8900	8880	2748
590	20241017	093300	386783180	8900	8900	8910	8890	511
591	20241017	093200	382235140	8900	8890	8920	8880	3912
592	20241017	093100	347392410	8880	8890	8910	8880	2026
593	20241017	093000	329374590	8890	8830	8910	8830	8511
594	20241017	092900	253964130	8830	8810	8840	8810	2306
595	20241017	092800	233601730	8800	8800	8830	8800	2018
596	20241017	092700	215814470	8770	8770	8770	8770	2696
597	20241017	092600	192170550	8770	8770	8770	8770	759
598	20241017	092500	185514120	8760	8780	8780	8760	1000
599	20241017	092400	176738430	8810	8800	8810	8800	1601
600	20241017	092300	162638630	8800	8790	8800	8780	1329
601	20241017	092200	150961780	8800	8800	8820	8800	4457
602	20241017	092100	111671260	8810	8750	8810	8750	5888
603	20241017	092000	59959180	8740	8730	8740	8730	920
604	20241017	091900	51925280	8710	8730	8730	8710	132
605	20241017	091800	50774170	8730	8730	8730	8720	23
606	20241017	091700	50573420	8730	8710	8730	8710	248
607	20241017	091600	48413300	8730	8720	8730	8720	148
608	20241017	091500	47122300	8700	8710	8720	8700	896
609	20241017	091400	39326530	8720	8720	8720	8720	17
610	20241017	091300	39178290	8710	8720	8720	8710	2
611	20241017	091200	39160860	8730	8730	8730	8730	6
612	20241017	091100	39108480	8730	8700	8750	8700	15
613	20241017	091000	38977690	8700	8710	8710	8680	126
614	20241017	090900	37882440	8710	8680	8790	8680	716
615	20241017	090800	31626660	8690	8690	8690	8690	495
616	20241017	090700	27325110	8690	8680	8690	8680	9
617	20241017	090600	27246950	8700	8620	8700	8620	1210
618	20241017	090500	16806200	8620	8620	8620	8620	22
619	20241017	090400	16616560	8630	8590	8630	8590	38
620	20241017	090300	16290100	8630	8600	8630	8570	890
621	20241017	090200	8649130	8600	8600	8600	8600	279
622	20241017	090100	6249730	8600	8600	8600	8600	0
623	20241017	090000	6249730	8600	8610	8610	8600	726