KissMeData/029480/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	191200	2437677820	4055	4055	4055	4055	14382
3	20241017	191100	2437677820	4055	4055	4055	4055	0
4	20241017	191000	2437677820	4055	4055	4055	4055	0
5	20241017	190900	2437677820	4055	4055	4055	4055	0
6	20241017	190800	2437677820	4055	4055	4055	4055	0
7	20241017	190700	2437677820	4055	4055	4055	4055	0
8	20241017	190600	2437677820	4055	4055	4055	4055	0
9	20241017	190500	2437677820	4055	4055	4055	4055	0
10	20241017	190400	2437677820	4055	4055	4055	4055	0
11	20241017	190300	2437677820	4055	4055	4055	4055	0
12	20241017	190200	2437677820	4055	4055	4055	4055	0
13	20241017	190100	2437677820	4055	4055	4055	4055	0
14	20241017	190000	2437677820	4055	4055	4055	4055	0
15	20241017	185900	2437677820	4055	4055	4055	4055	0
16	20241017	185800	2437677820	4055	4055	4055	4055	0
17	20241017	185700	2437677820	4055	4055	4055	4055	0
18	20241017	185600	2437677820	4055	4055	4055	4055	0
19	20241017	185500	2437677820	4055	4055	4055	4055	0
20	20241017	185400	2437677820	4055	4055	4055	4055	0
21	20241017	185300	2437677820	4055	4055	4055	4055	0
22	20241017	185200	2437677820	4055	4055	4055	4055	0
23	20241017	185100	2437677820	4055	4055	4055	4055	0
24	20241017	185000	2437677820	4055	4055	4055	4055	0
25	20241017	184900	2437677820	4055	4055	4055	4055	0
26	20241017	184800	2437677820	4055	4055	4055	4055	0
27	20241017	184700	2437677820	4055	4055	4055	4055	0
28	20241017	184600	2437677820	4055	4055	4055	4055	0
29	20241017	184500	2437677820	4055	4055	4055	4055	0
30	20241017	184400	2437677820	4055	4055	4055	4055	0
31	20241017	184300	2437677820	4055	4055	4055	4055	0
32	20241017	184200	2437677820	4055	4055	4055	4055	14382
33	20241017	184100	2437677820	4055	4055	4055	4055	0
34	20241017	184000	2437677820	4055	4055	4055	4055	0
35	20241017	183900	2437677820	4055	4055	4055	4055	0
36	20241017	183800	2437677820	4055	4055	4055	4055	0
37	20241017	183700	2437677820	4055	4055	4055	4055	0
38	20241017	183600	2437677820	4055	4055	4055	4055	0
39	20241017	183500	2437677820	4055	4055	4055	4055	0
40	20241017	183400	2437677820	4055	4055	4055	4055	0
41	20241017	183300	2437677820	4055	4055	4055	4055	0
42	20241017	183200	2437677820	4055	4055	4055	4055	0
43	20241017	183100	2437677820	4055	4055	4055	4055	0
44	20241017	183000	2437677820	4055	4055	4055	4055	0
45	20241017	182900	2437677820	4055	4055	4055	4055	0
46	20241017	182800	2437677820	4055	4055	4055	4055	0
47	20241017	182700	2437677820	4055	4055	4055	4055	0
48	20241017	182600	2437677820	4055	4055	4055	4055	0
49	20241017	182500	2437677820	4055	4055	4055	4055	0
50	20241017	182400	2437677820	4055	4055	4055	4055	0
51	20241017	182300	2437677820	4055	4055	4055	4055	0
52	20241017	182200	2437677820	4055	4055	4055	4055	0
53	20241017	182100	2437677820	4055	4055	4055	4055	0
54	20241017	182000	2437677820	4055	4055	4055	4055	0
55	20241017	181900	2437677820	4055	4055	4055	4055	0
56	20241017	181800	2437677820	4055	4055	4055	4055	0
57	20241017	181700	2437677820	4055	4055	4055	4055	0
58	20241017	181600	2437677820	4055	4055	4055	4055	0
59	20241017	181500	2437677820	4055	4055	4055	4055	0
60	20241017	181400	2437677820	4055	4055	4055	4055	0
61	20241017	181300	2437677820	4055	4055	4055	4055	0
62	20241017	181200	2437677820	4055	4055	4055	4055	14382
63	20241017	181100	2437677820	4055	4055	4055	4055	0
64	20241017	181000	2437677820	4055	4055	4055	4055	0
65	20241017	180900	2437677820	4055	4055	4055	4055	0
66	20241017	180800	2437677820	4055	4055	4055	4055	0
67	20241017	180700	2437677820	4055	4055	4055	4055	0
68	20241017	180600	2437677820	4055	4055	4055	4055	0
69	20241017	180500	2437677820	4055	4055	4055	4055	0
70	20241017	180400	2437677820	4055	4055	4055	4055	0
71	20241017	180300	2437677820	4055	4055	4055	4055	0
72	20241017	180200	2437677820	4055	4055	4055	4055	0
73	20241017	180100	2437677820	4055	4055	4055	4055	0
74	20241017	180000	2437677820	4055	4055	4055	4055	0
75	20241017	175900	2437677820	4055	4055	4055	4055	0
76	20241017	175800	2437677820	4055	4055	4055	4055	0
77	20241017	175700	2437677820	4055	4055	4055	4055	0
78	20241017	175600	2437677820	4055	4055	4055	4055	0
79	20241017	175500	2437677820	4055	4055	4055	4055	0
80	20241017	175400	2437677820	4055	4055	4055	4055	0
81	20241017	175300	2437677820	4055	4055	4055	4055	0
82	20241017	175200	2437677820	4055	4055	4055	4055	0
83	20241017	175100	2437677820	4055	4055	4055	4055	0
84	20241017	175000	2437677820	4055	4055	4055	4055	0
85	20241017	174900	2437677820	4055	4055	4055	4055	0
86	20241017	174800	2437677820	4055	4055	4055	4055	0
87	20241017	174700	2437677820	4055	4055	4055	4055	0
88	20241017	174600	2437677820	4055	4055	4055	4055	0
89	20241017	174500	2437677820	4055	4055	4055	4055	0
90	20241017	174400	2437677820	4055	4055	4055	4055	0
91	20241017	174300	2437677820	4055	4055	4055	4055	0
92	20241017	174200	2437677820	4055	4055	4055	4055	14382
93	20241017	174100	2437677820	4055	4055	4055	4055	0
94	20241017	174000	2437677820	4055	4055	4055	4055	0
95	20241017	173900	2437677820	4055	4055	4055	4055	0
96	20241017	173800	2437677820	4055	4055	4055	4055	0
97	20241017	173700	2437677820	4055	4055	4055	4055	0
98	20241017	173600	2437677820	4055	4055	4055	4055	0
99	20241017	173500	2437677820	4055	4055	4055	4055	0
100	20241017	173400	2437677820	4055	4055	4055	4055	0
101	20241017	173300	2437677820	4055	4055	4055	4055	0
102	20241017	173200	2437677820	4055	4055	4055	4055	0
103	20241017	173100	2437677820	4055	4055	4055	4055	0
104	20241017	173000	2437677820	4055	4055	4055	4055	0
105	20241017	172900	2437677820	4055	4055	4055	4055	0
106	20241017	172800	2437677820	4055	4055	4055	4055	0
107	20241017	172700	2437677820	4055	4055	4055	4055	0
108	20241017	172600	2437677820	4055	4055	4055	4055	0
109	20241017	172500	2437677820	4055	4055	4055	4055	0
110	20241017	172400	2437677820	4055	4055	4055	4055	0
111	20241017	172300	2437677820	4055	4055	4055	4055	0
112	20241017	172200	2437677820	4055	4055	4055	4055	0
113	20241017	172100	2437677820	4055	4055	4055	4055	0
114	20241017	172000	2437677820	4055	4055	4055	4055	0
115	20241017	171900	2437677820	4055	4055	4055	4055	0
116	20241017	171800	2437677820	4055	4055	4055	4055	0
117	20241017	171700	2437677820	4055	4055	4055	4055	0
118	20241017	171600	2437677820	4055	4055	4055	4055	0
119	20241017	171500	2437677820	4055	4055	4055	4055	0
120	20241017	171400	2437677820	4055	4055	4055	4055	0
121	20241017	171300	2437677820	4055	4055	4055	4055	0
122	20241017	171200	2437677820	4055	4055	4055	4055	14382
123	20241017	171100	2437677820	4055	4055	4055	4055	0
124	20241017	171000	2437677820	4055	4055	4055	4055	0
125	20241017	170900	2437677820	4055	4055	4055	4055	0
126	20241017	170800	2437677820	4055	4055	4055	4055	0
127	20241017	170700	2437677820	4055	4055	4055	4055	0
128	20241017	170600	2437677820	4055	4055	4055	4055	0
129	20241017	170500	2437677820	4055	4055	4055	4055	0
130	20241017	170400	2437677820	4055	4055	4055	4055	0
131	20241017	170300	2437677820	4055	4055	4055	4055	0
132	20241017	170200	2437677820	4055	4055	4055	4055	0
133	20241017	170100	2437677820	4055	4055	4055	4055	0
134	20241017	170000	2437677820	4055	4055	4055	4055	0
135	20241017	165900	2437677820	4055	4055	4055	4055	0
136	20241017	165800	2437677820	4055	4055	4055	4055	0
137	20241017	165700	2437677820	4055	4055	4055	4055	0
138	20241017	165600	2437677820	4055	4055	4055	4055	0
139	20241017	165500	2437677820	4055	4055	4055	4055	0
140	20241017	165400	2437677820	4055	4055	4055	4055	0
141	20241017	165300	2437677820	4055	4055	4055	4055	0
142	20241017	165200	2437677820	4055	4055	4055	4055	0
143	20241017	165100	2437677820	4055	4055	4055	4055	0
144	20241017	165000	2437677820	4055	4055	4055	4055	0
145	20241017	164900	2437677820	4055	4055	4055	4055	0
146	20241017	164800	2437677820	4055	4055	4055	4055	0
147	20241017	164700	2437677820	4055	4055	4055	4055	0
148	20241017	164600	2437677820	4055	4055	4055	4055	0
149	20241017	164500	2437677820	4055	4055	4055	4055	0
150	20241017	164400	2437677820	4055	4055	4055	4055	0
151	20241017	164300	2437677820	4055	4055	4055	4055	0
152	20241017	164200	2437677820	4055	4055	4055	4055	14382
153	20241017	164100	2437677820	4055	4055	4055	4055	0
154	20241017	164000	2437677820	4055	4055	4055	4055	0
155	20241017	163900	2437677820	4055	4055	4055	4055	0
156	20241017	163800	2437677820	4055	4055	4055	4055	0
157	20241017	163700	2437677820	4055	4055	4055	4055	0
158	20241017	163600	2437677820	4055	4055	4055	4055	0
159	20241017	163500	2437677820	4055	4055	4055	4055	0
160	20241017	163400	2437677820	4055	4055	4055	4055	0
161	20241017	163300	2437677820	4055	4055	4055	4055	0
162	20241017	163200	2437677820	4055	4055	4055	4055	0
163	20241017	163100	2437677820	4055	4055	4055	4055	0
164	20241017	163000	2437677820	4055	4055	4055	4055	0
165	20241017	162900	2437677820	4055	4055	4055	4055	0
166	20241017	162800	2437677820	4055	4055	4055	4055	0
167	20241017	162700	2437677820	4055	4055	4055	4055	0
168	20241017	162600	2437677820	4055	4055	4055	4055	0
169	20241017	162500	2437677820	4055	4055	4055	4055	0
170	20241017	162400	2437677820	4055	4055	4055	4055	0
171	20241017	162300	2437677820	4055	4055	4055	4055	0
172	20241017	162200	2437677820	4055	4055	4055	4055	0
173	20241017	162100	2437677820	4055	4055	4055	4055	0
174	20241017	162000	2437677820	4055	4055	4055	4055	0
175	20241017	161900	2437677820	4055	4055	4055	4055	0
176	20241017	161800	2437677820	4055	4055	4055	4055	0
177	20241017	161700	2437677820	4055	4055	4055	4055	0
178	20241017	161600	2437677820	4055	4055	4055	4055	0
179	20241017	161500	2437677820	4055	4055	4055	4055	0
180	20241017	161400	2437677820	4055	4055	4055	4055	0
181	20241017	161300	2437677820	4055	4055	4055	4055	0
182	20241017	161200	2437677820	4055	4055	4055	4055	14382
183	20241017	161100	2437677820	4055	4055	4055	4055	0
184	20241017	161000	2437677820	4055	4055	4055	4055	0
185	20241017	160900	2437677820	4055	4055	4055	4055	0
186	20241017	160800	2437677820	4055	4055	4055	4055	0
187	20241017	160700	2437677820	4055	4055	4055	4055	0
188	20241017	160600	2437677820	4055	4055	4055	4055	0
189	20241017	160500	2437677820	4055	4055	4055	4055	0
190	20241017	160400	2437677820	4055	4055	4055	4055	0
191	20241017	160300	2437677820	4055	4055	4055	4055	0
192	20241017	160200	2437677820	4055	4055	4055	4055	0
193	20241017	160100	2437677820	4055	4055	4055	4055	0
194	20241017	160000	2437677820	4055	4055	4055	4055	0
195	20241017	155900	2437677820	4055	4055	4055	4055	0
196	20241017	155800	2437677820	4055	4055	4055	4055	0
197	20241017	155700	2437677820	4055	4055	4055	4055	0
198	20241017	155600	2437677820	4055	4055	4055	4055	0
199	20241017	155500	2437677820	4055	4055	4055	4055	0
200	20241017	155400	2437677820	4055	4055	4055	4055	0
201	20241017	155300	2437677820	4055	4055	4055	4055	0
202	20241017	155200	2437677820	4055	4055	4055	4055	0
203	20241017	155100	2437677820	4055	4055	4055	4055	0
204	20241017	155000	2437677820	4055	4055	4055	4055	0
205	20241017	154900	2437677820	4055	4055	4055	4055	0
206	20241017	154800	2437677820	4055	4055	4055	4055	0
207	20241017	154700	2437677820	4055	4055	4055	4055	0
208	20241017	154600	2437677820	4055	4055	4055	4055	0
209	20241017	154500	2437677820	4055	4055	4055	4055	0
210	20241017	154400	2437677820	4055	4055	4055	4055	0
211	20241017	154300	2437677820	4055	4055	4055	4055	0
212	20241017	154200	2437677820	4055	4055	4055	4055	14382
213	20241017	154100	2437677820	4055	4055	4055	4055	0
214	20241017	154000	2437677820	4055	4055	4055	4055	0
215	20241017	153900	2437677820	4055	4055	4055	4055	0
216	20241017	153800	2437677820	4055	4055	4055	4055	0
217	20241017	153700	2437677820	4055	4055	4055	4055	0
218	20241017	153600	2437677820	4055	4055	4055	4055	0
219	20241017	153500	2437677820	4055	4055	4055	4055	0
220	20241017	153400	2437677820	4055	4055	4055	4055	0
221	20241017	153300	2437677820	4055	4055	4055	4055	0
222	20241017	153200	2437677820	4055	4055	4055	4055	0
223	20241017	153100	2437677820	4055	4055	4055	4055	0
224	20241017	153000	2437677820	4055	4055	4055	4055	14382
225	20241017	152900	2379358810	4065	4065	4065	4065	0
226	20241017	152800	2379358810	4065	4065	4065	4065	0
227	20241017	152700	2379358810	4065	4065	4065	4065	0
228	20241017	152600	2379358810	4065	4065	4065	4065	0
229	20241017	152500	2379358810	4065	4065	4065	4065	0
230	20241017	152400	2379358810	4065	4065	4065	4065	0
231	20241017	152300	2379358810	4065	4065	4065	4065	0
232	20241017	152200	2379358810	4065	4065	4065	4065	0
233	20241017	152100	2379358810	4065	4065	4065	4065	0
234	20241017	152000	2379358810	4065	4065	4065	4065	0
235	20241017	151900	2379358810	4065	4065	4070	4060	3767
236	20241017	151800	2364046735	4070	4070	4070	4070	203
237	20241017	151700	2363220525	4070	4075	4075	4070	282
238	20241017	151600	2362071535	4075	4075	4075	4065	1260
239	20241017	151500	2356946095	4075	4075	4075	4075	192
240	20241017	151400	2356163695	4075	4075	4075	4075	103
241	20241017	151300	2355743970	4075	4070	4075	4070	559
242	20241017	151200	2353468335	4070	4070	4070	4065	232
243	20241017	151100	2352525245	4065	4075	4075	4065	3656
244	20241017	151000	2337652980	4075	4070	4075	4070	342
245	20241017	150900	2336259340	4070	4065	4070	4065	1275
246	20241017	150800	2331070110	4070	4060	4070	4060	504
247	20241017	150700	2329023850	4060	4060	4065	4060	7
248	20241017	150600	2328995420	4060	4055	4060	4055	5826
249	20241017	150500	2305344440	4055	4050	4055	4050	1262
250	20241017	150400	2300233190	4050	4045	4050	4040	5319
251	20241017	150300	2278697420	4050	4045	4050	4045	684
252	20241017	150200	2275927390	4045	4050	4050	4045	2419
253	20241017	150100	2266133820	4055	4050	4055	4050	1628
254	20241017	150000	2259537920	4050	4050	4050	4045	7259
255	20241017	145900	2230163985	4045	4035	4045	4010	17142
256	20241017	145800	2161125545	4040	4045	4045	4030	3683
257	20241017	145700	2146249490	4050	4055	4055	4050	7415
258	20241017	145600	2116218225	4055	4060	4060	4055	7100
259	20241017	145500	2087416275	4060	4065	4065	4060	800
260	20241017	145400	2084164280	4070	4060	4070	4060	380
261	20241017	145300	2082619760	4060	4060	4060	4055	1753
262	20241017	145200	2075503520	4055	4060	4060	4055	6528
263	20241017	145100	2048999940	4060	4055	4060	4055	2751
264	20241017	145000	2037834610	4060	4060	4075	4055	1930
265	20241017	144900	2029993275	4060	4060	4060	4060	21
266	20241017	144800	2029908015	4060	4060	4060	4055	747
267	20241017	144700	2026877695	4060	4065	4065	4060	3307
268	20241017	144600	2013451190	4065	4065	4065	4060	144
269	20241017	144500	2012866205	4070	4065	4070	4065	4330
270	20241017	144400	1995264465	4070	4080	4080	4070	3421
271	20241017	144300	1981335710	4085	4085	4085	4085	0
272	20241017	144200	1981335710	4085	4085	4085	4085	7
273	20241017	144100	1981307115	4080	4080	4080	4080	445
274	20241017	144000	1979491515	4085	4085	4085	4075	563
275	20241017	143900	1977195770	4085	4080	4085	4080	945
276	20241017	143800	1973337420	4085	4075	4085	4075	1180
277	20241017	143700	1968523020	4075	4075	4075	4075	1
278	20241017	143600	1968518945	4070	4080	4080	4070	2501
279	20241017	143500	1958319365	4075	4075	4075	4075	1322
280	20241017	143400	1952932215	4070	4070	4075	4070	1947
281	20241017	143300	1945003425	4070	4070	4070	4070	45
282	20241017	143200	1944820275	4070	4070	4070	4070	4608
283	20241017	143100	1926065715	4075	4075	4075	4075	218
284	20241017	143000	1925177365	4075	4085	4085	4075	222
285	20241017	142900	1924271445	4085	4085	4085	4080	201
286	20241017	142800	1923450365	4085	4075	4085	4075	423
287	20241017	142700	1921725540	4080	4085	4085	4080	840
288	20241017	142600	1918295190	4085	4085	4085	4085	400
289	20241017	142500	1916661190	4090	4085	4090	4085	342
290	20241017	142400	1915262620	4085	4085	4085	4085	228
291	20241017	142300	1914331240	4075	4075	4075	4075	1846
292	20241017	142200	1906808790	4075	4075	4075	4075	3403
293	20241017	142100	1892941565	4075	4075	4075	4075	1
294	20241017	142000	1892937490	4070	4070	4070	4070	899
295	20241017	141900	1889278560	4070	4070	4070	4065	3
296	20241017	141800	1889266355	4070	4070	4070	4070	1872
297	20241017	141700	1881647315	4075	4075	4075	4075	1960
298	20241017	141600	1873660315	4085	4075	4085	4070	502
299	20241017	141500	1871616000	4075	4075	4075	4075	624
300	20241017	141400	1869073200	4075	4075	4075	4075	90
301	20241017	141300	1868706450	4075	4075	4075	4075	0
302	20241017	141200	1868706450	4075	4075	4075	4075	0
303	20241017	141100	1868706450	4075	4080	4080	4070	6286
304	20241017	141000	1843088560	4090	4075	4090	4075	201
305	20241017	140900	1842269470	4090	4090	4090	4090	3
306	20241017	140800	1842257200	4090	4090	4090	4090	401
307	20241017	140700	1840617110	4075	4075	4075	4075	521
308	20241017	140600	1838494035	4075	4085	4085	4075	1501
309	20241017	140500	1832376780	4080	4090	4090	4075	341
310	20241017	140400	1830985675	4075	4080	4095	4075	9745
311	20241017	140300	1791238870	4080	4080	4080	4080	0
312	20241017	140200	1791238870	4080	4090	4090	4080	324
313	20241017	140100	1789916310	4095	4095	4095	4095	0
314	20241017	140000	1789916310	4095	4090	4095	4090	501
315	20241017	135900	1787865230	4090	4090	4090	4090	0
316	20241017	135800	1787865230	4090	4090	4090	4090	197
317	20241017	135700	1787059500	4080	4080	4080	4080	35
318	20241017	135600	1786916700	4090	4080	4090	4080	652
319	20241017	135500	1784253120	4075	4075	4075	4075	627
320	20241017	135400	1781698095	4080	4080	4080	4075	2200
321	20241017	135300	1772729445	4080	4080	4080	4080	60
322	20241017	135200	1772484645	4075	4075	4075	4075	30
323	20241017	135100	1772362395	4075	4080	4080	4075	101
324	20241017	135000	1771950815	4090	4080	4090	4080	1116
325	20241017	134900	1767396375	4090	4090	4090	4090	2
326	20241017	134800	1767388195	4090	4090	4090	4090	1544
327	20241017	134700	1761073235	4090	4080	4090	4075	1264
328	20241017	134600	1755921405	4075	4090	4090	4075	522
329	20241017	134500	1753793925	4075	4075	4075	4075	2213
330	20241017	134400	1744775950	4075	4075	4075	4075	250
331	20241017	134300	1743757200	4075	4075	4075	4075	0
332	20241017	134200	1743757200	4075	4075	4080	4075	5050
333	20241017	134100	1723177940	4075	4075	4075	4075	472
334	20241017	134000	1721254540	4075	4080	4080	4075	515
335	20241017	133900	1719155905	4075	4075	4075	4075	0
336	20241017	133800	1719155905	4075	4090	4090	4075	423
337	20241017	133700	1717431060	4095	4095	4095	4095	400
338	20241017	133600	1715793060	4095	4095	4095	4085	227
339	20241017	133500	1714863810	4095	4095	4095	4095	25
340	20241017	133400	1714761435	4090	4095	4095	4090	180
341	20241017	133300	1714024835	4100	4100	4100	4100	0
342	20241017	133200	1714024835	4100	4090	4100	4090	2721
343	20241017	133100	1702872505	4085	4085	4085	4085	773
344	20241017	133000	1699714800	4085	4075	4085	4070	128
345	20241017	132900	1699193195	4075	4090	4090	4055	18059
346	20241017	132800	1625679695	4085	4085	4085	4085	1
347	20241017	132700	1625675610	4085	4095	4095	4085	987
348	20241017	132600	1621635145	4095	4085	4095	4085	102
349	20241017	132500	1621218455	4085	4085	4085	4085	2290
350	20241017	132400	1611863805	4085	4090	4090	4085	1000
351	20241017	132300	1607778685	4090	4085	4090	4085	312
352	20241017	132200	1606502690	4090	4090	4090	4090	500
353	20241017	132100	1604457690	4090	4090	4090	4090	1411
354	20241017	132000	1598686700	4090	4090	4090	4090	30
355	20241017	131900	1598564000	4090	4085	4095	4085	1282
356	20241017	131800	1593320865	4085	4090	4090	4085	2683
357	20241017	131700	1582348645	4090	4095	4095	4090	254
358	20241017	131600	1581308765	4095	4090	4095	4090	1342
359	20241017	131500	1575819980	4090	4090	4090	4090	3272
360	20241017	131400	1562437500	4095	4090	4095	4090	2040
361	20241017	131300	1554093700	4095	4095	4095	4095	3000
362	20241017	131200	1541808700	4095	4095	4100	4095	3382
363	20241017	131100	1527952910	4110	4090	4115	4090	262
364	20241017	131000	1526881265	4110	4110	4110	4110	2601
365	20241017	130900	1516191155	4090	4090	4090	4090	10
366	20241017	130800	1516150255	4110	4110	4110	4110	1
367	20241017	130700	1516146145	4095	4095	4095	4095	355
368	20241017	130600	1514692420	4090	4105	4105	4090	167
369	20241017	130500	1514006945	4105	4080	4105	4080	1190
370	20241017	130400	1509144695	4085	4085	4085	4085	100
371	20241017	130300	1508736195	4080	4095	4095	4080	2000
372	20241017	130200	1500572750	4095	4095	4095	4095	339
373	20241017	130100	1499184545	4085	4080	4085	4080	1664
374	20241017	130000	1492394605	4080	4095	4095	4080	6301
375	20241017	125900	1466667935	4090	4095	4095	4090	13374
376	20241017	125800	1411910910	4095	4110	4120	4095	3008
377	20241017	125700	1399583965	4100	4105	4105	4100	1178
378	20241017	125600	1394751955	4105	4105	4105	4105	211
379	20241017	125500	1393885800	4105	4110	4110	4105	2132
380	20241017	125400	1385131280	4110	4110	4110	4110	80
381	20241017	125300	1384802480	4110	4110	4110	4110	1953
382	20241017	125200	1376775650	4110	4110	4110	4110	100
383	20241017	125100	1376364650	4110	4110	4110	4110	0
384	20241017	125000	1376364650	4110	4110	4110	4110	1
385	20241017	124900	1376360540	4110	4110	4110	4110	1
386	20241017	124800	1376356430	4125	4105	4125	4105	4505
387	20241017	124700	1357813325	4110	4110	4125	4110	1552
388	20241017	124600	1351434530	4110	4110	4110	4110	0
389	20241017	124500	1351434530	4110	4110	4110	4110	2000
390	20241017	124400	1343214530	4120	4115	4120	4115	4569
391	20241017	124300	1324395250	4115	4115	4115	4115	0
392	20241017	124200	1324395250	4115	4115	4115	4115	1153
393	20241017	124100	1319650655	4115	4115	4115	4115	5
394	20241017	124000	1319630080	4115	4120	4120	4115	1630
395	20241017	123900	1312917130	4115	4115	4115	4115	107
396	20241017	123800	1312476825	4115	4120	4120	4115	412
397	20241017	123700	1310780220	4120	4120	4120	4120	251
398	20241017	123600	1309746100	4120	4115	4120	4115	59
399	20241017	123500	1309503290	4120	4120	4120	4120	50
400	20241017	123400	1309297290	4115	4115	4115	4115	4
401	20241017	123300	1309280830	4115	4120	4120	4115	100
402	20241017	123200	1308868980	4120	4120	4120	4120	795
403	20241017	123100	1305593580	4120	4120	4120	4120	1
404	20241017	123000	1305589460	4120	4120	4120	4120	0
405	20241017	122900	1305589460	4120	4115	4120	4115	835
406	20241017	122800	1302149435	4115	4115	4115	4115	0
407	20241017	122700	1302149435	4115	4115	4115	4115	23
408	20241017	122600	1302054790	4115	4115	4115	4115	74
409	20241017	122500	1301750280	4120	4120	4120	4120	16
410	20241017	122400	1301684360	4120	4120	4120	4120	1
411	20241017	122300	1301680240	4120	4120	4120	4120	322
412	20241017	122200	1300353600	4115	4115	4115	4115	0
413	20241017	122100	1300353600	4115	4115	4115	4115	300
414	20241017	122000	1299119100	4120	4120	4120	4120	10
415	20241017	121900	1299077900	4120	4120	4120	4120	18
416	20241017	121800	1299003740	4120	4120	4120	4120	702
417	20241017	121700	1296111500	4115	4115	4115	4115	101
418	20241017	121600	1295695885	4115	4115	4115	4115	30
419	20241017	121500	1295572435	4115	4120	4120	4115	310
420	20241017	121400	1294296735	4115	4115	4115	4115	0
421	20241017	121300	1294296735	4115	4115	4115	4115	331
422	20241017	121200	1292934670	4105	4105	4105	4105	0
423	20241017	121100	1292934670	4105	4105	4105	4105	0
424	20241017	121000	1292934670	4105	4105	4105	4105	7
425	20241017	120900	1292905935	4115	4115	4115	4115	10
426	20241017	120800	1292864785	4115	4115	4115	4115	198
427	20241017	120700	1292050015	4115	4115	4115	4115	289
428	20241017	120600	1290860780	4115	4115	4115	4115	13
429	20241017	120500	1290807285	4115	4115	4115	4115	50
430	20241017	120400	1290601535	4115	4115	4115	4115	400
431	20241017	120300	1288955535	4115	4115	4115	4100	2029
432	20241017	120200	1280634700	4115	4100	4115	4100	233
433	20241017	120100	1279677570	4100	4100	4100	4100	0
434	20241017	120000	1279677570	4100	4105	4105	4100	2000
435	20241017	115900	1271474540	4110	4100	4110	4100	6476
436	20241017	115800	1244908520	4100	4105	4105	4100	573
437	20241017	115700	1242559165	4105	4105	4105	4085	4844
438	20241017	115600	1222748910	4105	4100	4105	4100	221
439	20241017	115500	1221842310	4105	4100	4105	4100	201
440	20241017	115400	1221017210	4100	4100	4100	4100	50
441	20241017	115300	1220812210	4090	4090	4090	4090	1607
442	20241017	115200	1214239580	4090	4100	4100	4090	267
443	20241017	115100	1213147080	4100	4095	4105	4090	971
444	20241017	115000	1209167945	4090	4090	4090	4090	1642
445	20241017	114900	1202452165	4090	4090	4100	4090	3711
446	20241017	114800	1187271515	4090	4100	4100	4090	3100
447	20241017	114700	1174589675	4100	4110	4110	4100	101
448	20241017	114600	1174175565	4115	4100	4115	4100	485
449	20241017	114500	1172187050	4100	4100	4100	4100	547
450	20241017	114400	1169944350	4100	4115	4115	4100	5
451	20241017	114300	1169923790	4115	4115	4115	4100	3009
452	20241017	114200	1157580775	4105	4105	4105	4105	500
453	20241017	114100	1155528275	4105	4120	4120	4105	2980
454	20241017	114000	1143270495	4120	4120	4120	4120	57
455	20241017	113900	1143035655	4120	4125	4125	4120	23
456	20241017	113800	1142940870	4125	4125	4125	4125	821
457	20241017	113700	1139554245	4120	4125	4125	4120	1120
458	20241017	113600	1134939840	4125	4125	4125	4125	0
459	20241017	113500	1134939840	4125	4115	4125	4115	647
460	20241017	113400	1132275195	4120	4120	4120	4120	0
461	20241017	113300	1132275195	4120	4120	4120	4105	401
462	20241017	113200	1130623090	4120	4120	4120	4110	2461
463	20241017	113100	1120499170	4120	4110	4120	4110	1322
464	20241017	113000	1115063060	4105	4105	4105	4105	1
465	20241017	112900	1115058955	4105	4110	4110	4105	220
466	20241017	112800	1114154855	4105	4105	4105	4105	41
467	20241017	112700	1113986550	4125	4125	4125	4125	30
468	20241017	112600	1113862800	4125	4125	4125	4125	20
469	20241017	112500	1113780300	4125	4125	4125	4125	1
470	20241017	112400	1113776175	4105	4125	4125	4105	41
471	20241017	112300	1113607570	4130	4105	4130	4105	9855
472	20241017	112200	1073015540	4080	4085	4085	4080	5015
473	20241017	112100	1052549400	4085	4095	4100	4085	7196
474	20241017	112000	1023125870	4095	4100	4100	4095	1698
475	20241017	111900	1016170735	4100	4105	4110	4100	3131
476	20241017	111800	1003324055	4105	4120	4120	4105	3165
477	20241017	111700	990320445	4120	4120	4120	4110	2674
478	20241017	111600	979305565	4120	4125	4125	4120	280
479	20241017	111500	978150590	4125	4120	4125	4120	461
480	20241017	111400	976249215	4120	4125	4125	4120	406
481	20241017	111300	974575110	4125	4120	4125	4120	270
482	20241017	111200	973462610	4125	4125	4125	4125	670
483	20241017	111100	970698860	4130	4130	4130	4130	25
484	20241017	111000	970595610	4130	4130	4130	4130	405
485	20241017	110900	968922960	4135	4130	4135	4110	12389
486	20241017	110800	917995115	4140	4135	4140	4125	1254
487	20241017	110700	912811290	4135	4130	4135	4130	455
488	20241017	110600	910932120	4130	4125	4130	4125	206
489	20241017	110500	910082330	4130	4125	4130	4100	1343
490	20241017	110400	904545515	4125	4135	4135	4095	2958
491	20241017	110300	892408520	4135	4135	4135	4100	15662
492	20241017	110200	828008755	4135	4145	4145	4135	1292
493	20241017	110100	822663180	4145	4145	4145	4145	1
494	20241017	110000	822659035	4155	4155	4155	4155	96
495	20241017	105900	822260155	4155	4155	4155	4155	85
496	20241017	105800	821906980	4145	4145	4145	4145	712
497	20241017	105700	818955740	4130	4130	4130	4130	15
498	20241017	105600	818893790	4125	4130	4130	4125	610
499	20241017	105500	816375515	4125	4125	4125	4125	874
500	20241017	105400	812770265	4115	4150	4150	4115	14000
501	20241017	105300	755043995	4150	4160	4160	4150	73
502	20241017	105200	754741035	4150	4150	4150	4150	0
503	20241017	105100	754741035	4150	4150	4150	4150	10
504	20241017	105000	754699535	4150	4150	4150	4150	110
505	20241017	104900	754243035	4150	4150	4150	4150	0
506	20241017	104800	754243035	4150	4155	4155	4150	1000
507	20241017	104700	750092925	4180	4175	4180	4175	50
508	20241017	104600	749884005	4175	4180	4180	4160	496
509	20241017	104500	747814080	4180	4175	4180	4170	54
510	20241017	104400	747588395	4180	4180	4180	4180	0
511	20241017	104300	747588395	4180	4180	4180	4180	0
512	20241017	104200	747588395	4180	4180	4180	4180	0
513	20241017	104100	747588395	4180	4180	4180	4180	100
514	20241017	104000	747170395	4180	4160	4180	4160	2533
515	20241017	103900	736620460	4170	4170	4170	4170	101
516	20241017	103800	736199290	4170	4165	4170	4160	279
517	20241017	103700	735038325	4170	4160	4170	4160	2268
518	20241017	103600	725600865	4160	4135	4160	4135	1097
519	20241017	103500	721044640	4135	4135	4135	4130	682
520	20241017	103400	718225805	4130	4150	4150	4125	3825
521	20241017	103300	702413800	4155	4160	4160	4155	3
522	20241017	103200	702401330	4155	4155	4155	4155	1
523	20241017	103100	702397175	4145	4145	4145	4145	0
524	20241017	103000	702397175	4145	4155	4155	4145	745
525	20241017	102900	699301730	4155	4150	4155	4150	268
526	20241017	102800	698189195	4160	4150	4170	4140	3967
527	20241017	102700	681747485	4155	4150	4155	4150	302
528	20241017	102600	680494175	4155	4155	4155	4155	108
529	20241017	102500	680045435	4185	4185	4185	4185	0
530	20241017	102400	680045435	4185	4185	4185	4185	125
531	20241017	102300	679522310	4185	4185	4185	4185	238
532	20241017	102200	678526280	4185	4160	4185	4150	4562
533	20241017	102100	659592775	4160	4165	4185	4160	2217
534	20241017	102000	650367230	4185	4170	4185	4165	660
535	20241017	101900	647618280	4170	4175	4175	4170	5063
536	20241017	101800	626505540	4170	4170	4175	4170	456
537	20241017	101700	624601790	4175	4180	4180	4175	57
538	20241017	101600	624363810	4185	4180	4185	4180	634
539	20241017	101500	621713410	4180	4180	4180	4180	18
540	20241017	101400	621638170	4170	4180	4180	4170	202
541	20241017	101300	620794910	4170	4170	4170	4170	451
542	20241017	101200	618914240	4170	4175	4175	4170	1237
543	20241017	101100	613755735	4180	4180	4180	4180	1
544	20241017	101000	613751555	4175	4175	4175	4175	200
545	20241017	100900	612916555	4175	4170	4175	4170	367
546	20241017	100800	611386080	4170	4175	4175	4170	2513
547	20241017	100700	600896105	4175	4175	4175	4175	941
548	20241017	100600	596967430	4180	4180	4180	4180	1
549	20241017	100500	596963250	4180	4195	4195	4180	52
550	20241017	100400	596745860	4195	4195	4195	4195	0
551	20241017	100300	596745860	4195	4175	4195	4175	24
552	20241017	100200	596645380	4195	4190	4195	4190	501
553	20241017	100100	594546185	4190	4175	4190	4175	6
554	20241017	100000	594521120	4175	4175	4175	4175	10
555	20241017	095900	594479370	4175	4175	4175	4175	753
556	20241017	095800	591335595	4175	4175	4180	4175	326
557	20241017	095700	589973335	4180	4195	4195	4180	387
558	20241017	095600	588354165	4195	4195	4195	4195	153
559	20241017	095500	587712330	4175	4190	4190	4175	322
560	20241017	095400	586366195	4190	4185	4190	4185	21
561	20241017	095300	586278305	4185	4175	4185	4170	131
562	20241017	095200	585731500	4175	4185	4185	4175	624
563	20241017	095100	583123280	4185	4190	4190	4185	109
564	20241017	095000	582667095	4195	4190	4195	4190	935
565	20241017	094900	578749440	4180	4185	4185	4180	8
566	20241017	094800	578715995	4180	4175	4190	4170	127
567	20241017	094700	578186355	4170	4180	4180	4170	488
568	20241017	094600	576149385	4165	4165	4190	4165	274
569	20241017	094500	575008150	4160	4190	4195	4160	465
570	20241017	094400	573068550	4195	4195	4195	4190	16
571	20241017	094300	573001435	4200	4200	4200	4180	401
572	20241017	094200	571318635	4200	4165	4200	4165	2117
573	20241017	094100	562448960	4165	4185	4185	4165	329
574	20241017	094000	561075360	4185	4180	4185	4180	605
575	20241017	093900	558546440	4160	4170	4170	4160	50
576	20241017	093800	558338385	4170	4170	4170	4170	7000
577	20241017	093700	529148385	4170	4160	4170	4155	4654
578	20241017	093600	509804980	4170	4170	4170	4170	15
579	20241017	093500	509742430	4170	4155	4170	4155	1945
580	20241017	093400	501660925	4155	4165	4165	4155	1465
581	20241017	093300	495561885	4165	4175	4175	4150	1639
582	20241017	093200	488744230	4175	4175	4175	4175	402
583	20241017	093100	487065880	4175	4175	4175	4175	12
584	20241017	093000	487015780	4175	4175	4175	4175	76
585	20241017	092900	486698480	4160	4160	4160	4160	3
586	20241017	092800	486686000	4155	4180	4180	4155	2653
587	20241017	092700	475645075	4180	4180	4180	4165	411
588	20241017	092600	473928310	4170	4170	4170	4170	2637
589	20241017	092500	462932020	4165	4155	4165	4155	1561
590	20241017	092400	456432935	4160	4165	4165	4160	320
591	20241017	092300	455100185	4165	4165	4165	4150	1017
592	20241017	092200	450864605	4165	4165	4165	4165	2200
593	20241017	092100	441701605	4170	4135	4170	4110	7221
594	20241017	092000	411808050	4135	4105	4135	4105	7742
595	20241017	091900	379956460	4105	4130	4130	4100	15268
596	20241017	091800	317257700	4130	4155	4155	4130	1572
597	20241017	091700	310756985	4160	4150	4160	4120	1197
598	20241017	091600	305809870	4160	4160	4160	4160	1346
599	20241017	091500	300210510	4160	4125	4160	4120	680
600	20241017	091400	297396400	4150	4150	4150	4120	10329
601	20241017	091300	254622065	4160	4185	4185	4150	12919
602	20241017	091200	200771390	4190	4195	4195	4190	313
603	20241017	091100	199458420	4195	4180	4195	4175	1729
604	20241017	091000	192215375	4190	4195	4195	4175	2496
605	20241017	090900	181773060	4195	4205	4205	4180	6596
606	20241017	090800	154096160	4205	4205	4205	4200	1916
607	20241017	090700	146045860	4200	4230	4250	4200	10442
608	20241017	090600	102011800	4235	4260	4260	4235	1338
609	20241017	090500	96343680	4230	4260	4265	4230	10777
610	20241017	090400	50388340	4250	4230	4250	4225	5865
611	20241017	090300	25509035	4250	4250	4250	4250	64
612	20241017	090200	25237035	4250	4230	4260	4230	892
613	20241017	090100	21450155	4210	4240	4270	4210	2816
614	20241017	090000	9510610	4245	4200	4245	4200	2262