KissMeData/036620/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	192000	1577390085	3640	3640	3640	3640	10833
3	20241017	191900	1577390085	3640	3640	3640	3640	0
4	20241017	191800	1577390085	3640	3640	3640	3640	0
5	20241017	191700	1577390085	3640	3640	3640	3640	0
6	20241017	191600	1577390085	3640	3640	3640	3640	0
7	20241017	191500	1577390085	3640	3640	3640	3640	0
8	20241017	191400	1577390085	3640	3640	3640	3640	0
9	20241017	191300	1577390085	3640	3640	3640	3640	0
10	20241017	191200	1577390085	3640	3640	3640	3640	0
11	20241017	191100	1577390085	3640	3640	3640	3640	0
12	20241017	191000	1577390085	3640	3640	3640	3640	0
13	20241017	190900	1577390085	3640	3640	3640	3640	0
14	20241017	190800	1577390085	3640	3640	3640	3640	0
15	20241017	190700	1577390085	3640	3640	3640	3640	0
16	20241017	190600	1577390085	3640	3640	3640	3640	0
17	20241017	190500	1577390085	3640	3640	3640	3640	0
18	20241017	190400	1577390085	3640	3640	3640	3640	0
19	20241017	190300	1577390085	3640	3640	3640	3640	0
20	20241017	190200	1577390085	3640	3640	3640	3640	0
21	20241017	190100	1577390085	3640	3640	3640	3640	0
22	20241017	190000	1577390085	3640	3640	3640	3640	0
23	20241017	185900	1577390085	3640	3640	3640	3640	0
24	20241017	185800	1577390085	3640	3640	3640	3640	0
25	20241017	185700	1577390085	3640	3640	3640	3640	0
26	20241017	185600	1577390085	3640	3640	3640	3640	0
27	20241017	185500	1577390085	3640	3640	3640	3640	0
28	20241017	185400	1577390085	3640	3640	3640	3640	0
29	20241017	185300	1577390085	3640	3640	3640	3640	0
30	20241017	185200	1577390085	3640	3640	3640	3640	0
31	20241017	185100	1577390085	3640	3640	3640	3640	0
32	20241017	185000	1577390085	3640	3640	3640	3640	10833
33	20241017	184900	1577390085	3640	3640	3640	3640	0
34	20241017	184800	1577390085	3640	3640	3640	3640	0
35	20241017	184700	1577390085	3640	3640	3640	3640	0
36	20241017	184600	1577390085	3640	3640	3640	3640	0
37	20241017	184500	1577390085	3640	3640	3640	3640	0
38	20241017	184400	1577390085	3640	3640	3640	3640	0
39	20241017	184300	1577390085	3640	3640	3640	3640	0
40	20241017	184200	1577390085	3640	3640	3640	3640	0
41	20241017	184100	1577390085	3640	3640	3640	3640	0
42	20241017	184000	1577390085	3640	3640	3640	3640	0
43	20241017	183900	1577390085	3640	3640	3640	3640	0
44	20241017	183800	1577390085	3640	3640	3640	3640	0
45	20241017	183700	1577390085	3640	3640	3640	3640	0
46	20241017	183600	1577390085	3640	3640	3640	3640	0
47	20241017	183500	1577390085	3640	3640	3640	3640	0
48	20241017	183400	1577390085	3640	3640	3640	3640	0
49	20241017	183300	1577390085	3640	3640	3640	3640	0
50	20241017	183200	1577390085	3640	3640	3640	3640	0
51	20241017	183100	1577390085	3640	3640	3640	3640	0
52	20241017	183000	1577390085	3640	3640	3640	3640	0
53	20241017	182900	1577390085	3640	3640	3640	3640	0
54	20241017	182800	1577390085	3640	3640	3640	3640	0
55	20241017	182700	1577390085	3640	3640	3640	3640	0
56	20241017	182600	1577390085	3640	3640	3640	3640	0
57	20241017	182500	1577390085	3640	3640	3640	3640	0
58	20241017	182400	1577390085	3640	3640	3640	3640	0
59	20241017	182300	1577390085	3640	3640	3640	3640	0
60	20241017	182200	1577390085	3640	3640	3640	3640	0
61	20241017	182100	1577390085	3640	3640	3640	3640	0
62	20241017	182000	1577390085	3640	3640	3640	3640	10833
63	20241017	181900	1577390085	3640	3640	3640	3640	0
64	20241017	181800	1577390085	3640	3640	3640	3640	0
65	20241017	181700	1577390085	3640	3640	3640	3640	0
66	20241017	181600	1577390085	3640	3640	3640	3640	0
67	20241017	181500	1577390085	3640	3640	3640	3640	0
68	20241017	181400	1577390085	3640	3640	3640	3640	0
69	20241017	181300	1577390085	3640	3640	3640	3640	0
70	20241017	181200	1577390085	3640	3640	3640	3640	0
71	20241017	181100	1577390085	3640	3640	3640	3640	0
72	20241017	181000	1577390085	3640	3640	3640	3640	0
73	20241017	180900	1577390085	3640	3640	3640	3640	0
74	20241017	180800	1577390085	3640	3640	3640	3640	0
75	20241017	180700	1577390085	3640	3640	3640	3640	0
76	20241017	180600	1577390085	3640	3640	3640	3640	0
77	20241017	180500	1577390085	3640	3640	3640	3640	0
78	20241017	180400	1577390085	3640	3640	3640	3640	0
79	20241017	180300	1577390085	3640	3640	3640	3640	0
80	20241017	180200	1577390085	3640	3640	3640	3640	0
81	20241017	180100	1577390085	3640	3640	3640	3640	0
82	20241017	180000	1577390085	3640	3640	3640	3640	0
83	20241017	175900	1577390085	3640	3640	3640	3640	0
84	20241017	175800	1577390085	3640	3640	3640	3640	0
85	20241017	175700	1577390085	3640	3640	3640	3640	0
86	20241017	175600	1577390085	3640	3640	3640	3640	0
87	20241017	175500	1577390085	3640	3640	3640	3640	0
88	20241017	175400	1577390085	3640	3640	3640	3640	0
89	20241017	175300	1577390085	3640	3640	3640	3640	0
90	20241017	175200	1577390085	3640	3640	3640	3640	0
91	20241017	175100	1577390085	3640	3640	3640	3640	0
92	20241017	175000	1577390085	3640	3640	3640	3640	10833
93	20241017	174900	1577390085	3640	3640	3640	3640	0
94	20241017	174800	1577390085	3640	3640	3640	3640	0
95	20241017	174700	1577390085	3640	3640	3640	3640	0
96	20241017	174600	1577390085	3640	3640	3640	3640	0
97	20241017	174500	1577390085	3640	3640	3640	3640	0
98	20241017	174400	1577390085	3640	3640	3640	3640	0
99	20241017	174300	1577390085	3640	3640	3640	3640	0
100	20241017	174200	1577390085	3640	3640	3640	3640	0
101	20241017	174100	1577390085	3640	3640	3640	3640	0
102	20241017	174000	1577390085	3640	3640	3640	3640	0
103	20241017	173900	1577390085	3640	3640	3640	3640	0
104	20241017	173800	1577390085	3640	3640	3640	3640	0
105	20241017	173700	1577390085	3640	3640	3640	3640	0
106	20241017	173600	1577390085	3640	3640	3640	3640	0
107	20241017	173500	1577390085	3640	3640	3640	3640	0
108	20241017	173400	1577390085	3640	3640	3640	3640	0
109	20241017	173300	1577390085	3640	3640	3640	3640	0
110	20241017	173200	1577390085	3640	3640	3640	3640	0
111	20241017	173100	1577390085	3640	3640	3640	3640	0
112	20241017	173000	1577390085	3640	3640	3640	3640	0
113	20241017	172900	1577390085	3640	3640	3640	3640	0
114	20241017	172800	1577390085	3640	3640	3640	3640	0
115	20241017	172700	1577390085	3640	3640	3640	3640	0
116	20241017	172600	1577390085	3640	3640	3640	3640	0
117	20241017	172500	1577390085	3640	3640	3640	3640	0
118	20241017	172400	1577390085	3640	3640	3640	3640	0
119	20241017	172300	1577390085	3640	3640	3640	3640	0
120	20241017	172200	1577390085	3640	3640	3640	3640	0
121	20241017	172100	1577390085	3640	3640	3640	3640	0
122	20241017	172000	1577390085	3640	3640	3640	3640	10833
123	20241017	171900	1577390085	3640	3640	3640	3640	0
124	20241017	171800	1577390085	3640	3640	3640	3640	0
125	20241017	171700	1577390085	3640	3640	3640	3640	0
126	20241017	171600	1577390085	3640	3640	3640	3640	0
127	20241017	171500	1577390085	3640	3640	3640	3640	0
128	20241017	171400	1577390085	3640	3640	3640	3640	0
129	20241017	171300	1577390085	3640	3640	3640	3640	0
130	20241017	171200	1577390085	3640	3640	3640	3640	0
131	20241017	171100	1577390085	3640	3640	3640	3640	0
132	20241017	171000	1577390085	3640	3640	3640	3640	0
133	20241017	170900	1577390085	3640	3640	3640	3640	0
134	20241017	170800	1577390085	3640	3640	3640	3640	0
135	20241017	170700	1577390085	3640	3640	3640	3640	0
136	20241017	170600	1577390085	3640	3640	3640	3640	0
137	20241017	170500	1577390085	3640	3640	3640	3640	0
138	20241017	170400	1577390085	3640	3640	3640	3640	0
139	20241017	170300	1577390085	3640	3640	3640	3640	0
140	20241017	170200	1577390085	3640	3640	3640	3640	0
141	20241017	170100	1577390085	3640	3640	3640	3640	0
142	20241017	170000	1577390085	3640	3640	3640	3640	0
143	20241017	165900	1577390085	3640	3640	3640	3640	0
144	20241017	165800	1577390085	3640	3640	3640	3640	0
145	20241017	165700	1577390085	3640	3640	3640	3640	0
146	20241017	165600	1577390085	3640	3640	3640	3640	0
147	20241017	165500	1577390085	3640	3640	3640	3640	0
148	20241017	165400	1577390085	3640	3640	3640	3640	0
149	20241017	165300	1577390085	3640	3640	3640	3640	0
150	20241017	165200	1577390085	3640	3640	3640	3640	0
151	20241017	165100	1577390085	3640	3640	3640	3640	0
152	20241017	165000	1577390085	3640	3640	3640	3640	10833
153	20241017	164900	1577390085	3640	3640	3640	3640	0
154	20241017	164800	1577390085	3640	3640	3640	3640	0
155	20241017	164700	1577390085	3640	3640	3640	3640	0
156	20241017	164600	1577390085	3640	3640	3640	3640	0
157	20241017	164500	1577390085	3640	3640	3640	3640	0
158	20241017	164400	1577390085	3640	3640	3640	3640	0
159	20241017	164300	1577390085	3640	3640	3640	3640	0
160	20241017	164200	1577390085	3640	3640	3640	3640	0
161	20241017	164100	1577390085	3640	3640	3640	3640	0
162	20241017	164000	1577390085	3640	3640	3640	3640	0
163	20241017	163900	1577390085	3640	3640	3640	3640	0
164	20241017	163800	1577390085	3640	3640	3640	3640	0
165	20241017	163700	1577390085	3640	3640	3640	3640	0
166	20241017	163600	1577390085	3640	3640	3640	3640	0
167	20241017	163500	1577390085	3640	3640	3640	3640	0
168	20241017	163400	1577390085	3640	3640	3640	3640	0
169	20241017	163300	1577390085	3640	3640	3640	3640	0
170	20241017	163200	1577390085	3640	3640	3640	3640	0
171	20241017	163100	1577390085	3640	3640	3640	3640	0
172	20241017	163000	1577390085	3640	3640	3640	3640	0
173	20241017	162900	1577390085	3640	3640	3640	3640	0
174	20241017	162800	1577390085	3640	3640	3640	3640	0
175	20241017	162700	1577390085	3640	3640	3640	3640	0
176	20241017	162600	1577390085	3640	3640	3640	3640	0
177	20241017	162500	1577390085	3640	3640	3640	3640	0
178	20241017	162400	1577390085	3640	3640	3640	3640	0
179	20241017	162300	1577390085	3640	3640	3640	3640	0
180	20241017	162200	1577390085	3640	3640	3640	3640	0
181	20241017	162100	1577390085	3640	3640	3640	3640	0
182	20241017	162000	1577390085	3640	3640	3640	3640	10833
183	20241017	161900	1577390085	3640	3640	3640	3640	0
184	20241017	161800	1577390085	3640	3640	3640	3640	0
185	20241017	161700	1577390085	3640	3640	3640	3640	0
186	20241017	161600	1577390085	3640	3640	3640	3640	0
187	20241017	161500	1577390085	3640	3640	3640	3640	0
188	20241017	161400	1577390085	3640	3640	3640	3640	0
189	20241017	161300	1577390085	3640	3640	3640	3640	0
190	20241017	161200	1577390085	3640	3640	3640	3640	0
191	20241017	161100	1577390085	3640	3640	3640	3640	0
192	20241017	161000	1577390085	3640	3640	3640	3640	0
193	20241017	160900	1577390085	3640	3640	3640	3640	0
194	20241017	160800	1577390085	3640	3640	3640	3640	0
195	20241017	160700	1577390085	3640	3640	3640	3640	0
196	20241017	160600	1577390085	3640	3640	3640	3640	0
197	20241017	160500	1577390085	3640	3640	3640	3640	0
198	20241017	160400	1577390085	3640	3640	3640	3640	0
199	20241017	160300	1577390085	3640	3640	3640	3640	0
200	20241017	160200	1577390085	3640	3640	3640	3640	0
201	20241017	160100	1577390085	3640	3640	3640	3640	0
202	20241017	160000	1577390085	3640	3640	3640	3640	0
203	20241017	155900	1577390085	3640	3640	3640	3640	0
204	20241017	155800	1577390085	3640	3640	3640	3640	0
205	20241017	155700	1577390085	3640	3640	3640	3640	0
206	20241017	155600	1577390085	3640	3640	3640	3640	0
207	20241017	155500	1577390085	3640	3640	3640	3640	0
208	20241017	155400	1577390085	3640	3640	3640	3640	0
209	20241017	155300	1577390085	3640	3640	3640	3640	0
210	20241017	155200	1577390085	3640	3640	3640	3640	0
211	20241017	155100	1577390085	3640	3640	3640	3640	0
212	20241017	155000	1577390085	3640	3640	3640	3640	10833
213	20241017	154900	1577390085	3640	3640	3640	3640	0
214	20241017	154800	1577390085	3640	3640	3640	3640	0
215	20241017	154700	1577390085	3640	3640	3640	3640	0
216	20241017	154600	1577390085	3640	3640	3640	3640	0
217	20241017	154500	1577390085	3640	3640	3640	3640	0
218	20241017	154400	1577390085	3640	3640	3640	3640	0
219	20241017	154300	1577390085	3640	3640	3640	3640	0
220	20241017	154200	1577390085	3640	3640	3640	3640	0
221	20241017	154100	1577390085	3640	3640	3640	3640	0
222	20241017	154000	1577390085	3640	3640	3640	3640	0
223	20241017	153900	1577390085	3640	3640	3640	3640	0
224	20241017	153800	1577390085	3640	3640	3640	3640	0
225	20241017	153700	1577390085	3640	3640	3640	3640	0
226	20241017	153600	1577390085	3640	3640	3640	3640	0
227	20241017	153500	1577390085	3640	3640	3640	3640	0
228	20241017	153400	1577390085	3640	3640	3640	3640	0
229	20241017	153300	1577390085	3640	3640	3640	3640	0
230	20241017	153200	1577390085	3640	3640	3640	3640	0
231	20241017	153100	1577390085	3640	3640	3640	3640	0
232	20241017	153000	1577390085	3640	3640	3640	3640	10833
233	20241017	152900	1537957965	3640	3640	3640	3640	0
234	20241017	152800	1537957965	3640	3640	3640	3640	0
235	20241017	152700	1537957965	3640	3640	3640	3640	0
236	20241017	152600	1537957965	3640	3640	3640	3640	0
237	20241017	152500	1537957965	3640	3640	3640	3640	0
238	20241017	152400	1537957965	3640	3640	3640	3640	0
239	20241017	152300	1537957965	3640	3640	3640	3640	0
240	20241017	152200	1537957965	3640	3640	3640	3640	0
241	20241017	152100	1537957965	3640	3640	3640	3640	0
242	20241017	152000	1537957965	3640	3640	3640	3640	0
243	20241017	151900	1537957965	3640	3625	3640	3625	2303
244	20241017	151800	1529584335	3625	3625	3625	3625	610
245	20241017	151700	1527373085	3625	3625	3625	3625	110
246	20241017	151600	1526974335	3625	3625	3625	3625	75
247	20241017	151500	1526702460	3625	3625	3625	3625	62
248	20241017	151400	1526477710	3625	3625	3625	3625	944
249	20241017	151300	1523055710	3625	3625	3625	3625	240
250	20241017	151200	1522185710	3620	3625	3630	3620	279
251	20241017	151100	1521174260	3625	3615	3625	3615	15
252	20241017	151000	1521119925	3625	3625	3625	3610	4123
253	20241017	150900	1506215775	3625	3625	3625	3620	435
254	20241017	150800	1504639785	3625	3625	3625	3625	1555
255	20241017	150700	1499002910	3625	3625	3625	3625	2215
256	20241017	150600	1490973535	3620	3620	3625	3615	1499
257	20241017	150500	1485547430	3625	3625	3625	3625	1
258	20241017	150400	1485543805	3625	3620	3625	3615	83
259	20241017	150300	1485242965	3620	3620	3620	3615	561
260	20241017	150200	1483213330	3620	3625	3630	3620	2959
261	20241017	150100	1472498490	3630	3630	3630	3630	66
262	20241017	150000	1472258910	3625	3625	3630	3625	805
263	20241017	145900	1469338400	3625	3625	3635	3625	209
264	20241017	145800	1468580745	3625	3625	3630	3625	422
265	20241017	145700	1467048905	3630	3625	3630	3620	387
266	20241017	145600	1465646995	3625	3630	3630	3625	10
267	20241017	145500	1465610700	3630	3620	3630	3615	582
268	20241017	145400	1463505105	3615	3625	3625	3615	2375
269	20241017	145300	1454905735	3625	3630	3630	3625	2448
270	20241017	145200	1446028200	3630	3635	3640	3630	356
271	20241017	145100	1444734780	3635	3630	3635	3630	459
272	20241017	145000	1443067500	3635	3630	3635	3630	1063
273	20241017	144900	1439208545	3635	3635	3635	3635	12
274	20241017	144800	1439164925	3630	3630	3630	3630	242
275	20241017	144700	1438286465	3640	3630	3640	3630	269
276	20241017	144600	1437309630	3640	3635	3640	3630	481
277	20241017	144500	1435562835	3635	3630	3635	3630	244
278	20241017	144400	1434677085	3630	3630	3630	3630	708
279	20241017	144300	1432107045	3630	3635	3635	3630	130
280	20241017	144200	1431634525	3635	3635	3635	3630	243
281	20241017	144100	1430751585	3635	3640	3640	3635	14
282	20241017	144000	1430700650	3640	3635	3645	3635	1057
283	20241017	143900	1426852925	3635	3640	3640	3635	242
284	20241017	143800	1425972875	3645	3645	3645	3645	0
285	20241017	143700	1425972875	3645	3635	3645	3635	1189
286	20241017	143600	1421644195	3635	3635	3635	3635	344
287	20241017	143500	1420393755	3640	3635	3640	3635	1024
288	20241017	143400	1416671465	3635	3640	3640	3635	6
289	20241017	143300	1416649650	3635	3640	3640	3635	1650
290	20241017	143200	1410644875	3645	3645	3645	3645	70
291	20241017	143100	1410389725	3650	3650	3650	3650	0
292	20241017	143000	1410389725	3650	3645	3650	3640	831
293	20241017	142900	1407361930	3645	3645	3645	3645	53
294	20241017	142800	1407168745	3645	3645	3645	3645	0
295	20241017	142700	1407168745	3645	3640	3645	3640	1069
296	20241017	142600	1403273490	3640	3640	3640	3640	163
297	20241017	142500	1402680170	3640	3640	3640	3640	1317
298	20241017	142400	1397886290	3640	3645	3645	3640	5495
299	20241017	142300	1377864200	3645	3645	3645	3645	113
300	20241017	142200	1377452315	3645	3640	3645	3640	506
301	20241017	142100	1375609855	3640	3640	3645	3640	247
302	20241017	142000	1374710765	3645	3645	3645	3645	14
303	20241017	141900	1374659735	3650	3645	3650	3645	155
304	20241017	141800	1374094440	3650	3645	3650	3645	1007
305	20241017	141700	1370418915	3645	3645	3645	3640	985
306	20241017	141600	1366833455	3650	3650	3650	3650	0
307	20241017	141500	1366833455	3650	3650	3650	3650	63
308	20241017	141400	1366603505	3650	3645	3650	3645	253
309	20241017	141300	1365681260	3645	3645	3645	3645	382
310	20241017	141200	1364288870	3650	3650	3650	3650	120
311	20241017	141100	1363850870	3650	3650	3650	3650	1
312	20241017	141000	1363847220	3650	3650	3650	3650	9
313	20241017	140900	1363814370	3650	3650	3650	3650	52
314	20241017	140800	1363624570	3645	3645	3645	3645	87
315	20241017	140700	1363307455	3650	3645	3650	3645	74
316	20241017	140600	1363037405	3645	3645	3645	3645	6
317	20241017	140500	1363015535	3650	3650	3650	3650	78
318	20241017	140400	1362730835	3650	3650	3650	3650	0
319	20241017	140300	1362730835	3650	3650	3650	3650	86
320	20241017	140200	1362416935	3650	3650	3650	3650	53
321	20241017	140100	1362223485	3650	3650	3650	3650	0
322	20241017	140000	1362223485	3650	3650	3655	3650	584
323	20241017	135900	1360091870	3650	3650	3650	3650	53
324	20241017	135800	1359898420	3645	3645	3645	3645	603
325	20241017	135700	1357700485	3640	3640	3640	3640	52
326	20241017	135600	1357511205	3640	3640	3640	3640	10
327	20241017	135500	1357474805	3640	3645	3645	3640	292
328	20241017	135400	1356410655	3645	3640	3645	3640	285
329	20241017	135300	1355373205	3645	3645	3645	3645	77
330	20241017	135200	1355092540	3640	3640	3645	3640	123
331	20241017	135100	1354644420	3640	3640	3640	3640	10
332	20241017	135000	1354608020	3640	3640	3640	3640	48
333	20241017	134900	1354433300	3645	3640	3645	3640	66
334	20241017	134800	1354193015	3640	3645	3645	3640	125
335	20241017	134700	1353737395	3645	3645	3645	3645	2244
336	20241017	134600	1345558015	3650	3650	3650	3650	302
337	20241017	134500	1344455715	3650	3650	3650	3650	80
338	20241017	134400	1344163715	3650	3645	3650	3645	105
339	20241017	134300	1343780675	3645	3645	3645	3645	979
340	20241017	134200	1340212220	3645	3645	3645	3645	1266
341	20241017	134100	1335597650	3645	3645	3645	3640	174
342	20241017	134000	1334963450	3645	3645	3645	3645	0
343	20241017	133900	1334963450	3645	3645	3645	3645	9
344	20241017	133800	1334930645	3645	3640	3645	3640	70
345	20241017	133700	1334675530	3635	3635	3640	3635	663
346	20241017	133600	1332262260	3640	3640	3640	3640	74
347	20241017	133500	1331992900	3640	3640	3640	3640	681
348	20241017	133400	1329514060	3645	3645	3645	3645	63
349	20241017	133300	1329284425	3645	3640	3645	3640	110
350	20241017	133200	1328883715	3640	3645	3645	3640	6
351	20241017	133100	1328861870	3645	3640	3645	3640	63
352	20241017	133000	1328632285	3640	3640	3640	3635	86
353	20241017	132900	1328319275	3640	3645	3645	3640	45
354	20241017	132800	1328155425	3640	3640	3645	3640	6729
355	20241017	132700	1303661460	3645	3645	3645	3645	163
356	20241017	132600	1303067325	3645	3645	3645	3645	0
357	20241017	132500	1303067325	3645	3645	3645	3645	5
358	20241017	132400	1303049100	3645	3640	3645	3640	52
359	20241017	132300	1302859565	3645	3640	3645	3635	139
360	20241017	132200	1302353885	3640	3640	3640	3640	4
361	20241017	132100	1302339325	3640	3640	3640	3640	54
362	20241017	132000	1302142765	3645	3640	3645	3640	106
363	20241017	131900	1301756640	3645	3645	3645	3645	9
364	20241017	131800	1301723835	3645	3640	3645	3640	29
365	20241017	131700	1301618270	3645	3640	3645	3640	4073
366	20241017	131600	1286792545	3640	3640	3640	3640	2
367	20241017	131500	1286785265	3640	3640	3640	3640	10
368	20241017	131400	1286748865	3640	3640	3640	3640	0
369	20241017	131300	1286748865	3640	3640	3640	3640	145
370	20241017	131200	1286221065	3640	3640	3640	3635	1694
371	20241017	131100	1280058010	3645	3645	3645	3645	0
372	20241017	131000	1280058010	3645	3640	3645	3640	96
373	20241017	130900	1279708300	3645	3645	3645	3645	0
374	20241017	130800	1279708300	3645	3645	3645	3645	1504
375	20241017	130700	1274226220	3650	3650	3655	3650	3192
376	20241017	130600	1262575415	3655	3655	3655	3655	11
377	20241017	130500	1262535210	3660	3660	3660	3660	0
378	20241017	130400	1262535210	3660	3660	3660	3660	10
379	20241017	130300	1262498610	3660	3660	3660	3660	10
380	20241017	130200	1262462010	3655	3655	3655	3655	1182
381	20241017	130100	1258141800	3655	3655	3655	3655	500
382	20241017	130000	1256314300	3660	3660	3660	3660	0
383	20241017	125900	1256314300	3660	3660	3660	3660	71
384	20241017	125800	1256054440	3655	3660	3660	3655	84
385	20241017	125700	1255747045	3660	3660	3660	3660	54
386	20241017	125600	1255549405	3660	3660	3660	3660	76
387	20241017	125500	1255271245	3660	3660	3660	3660	68
388	20241017	125400	1255022365	3660	3660	3660	3660	61
389	20241017	125300	1254799105	3660	3660	3660	3660	84
390	20241017	125200	1254491665	3660	3665	3665	3655	2051
391	20241017	125100	1246986570	3665	3665	3665	3665	617
392	20241017	125000	1244725265	3665	3665	3665	3665	354
393	20241017	124900	1243427855	3665	3665	3665	3665	76
394	20241017	124800	1243149315	3665	3665	3665	3660	1571
395	20241017	124700	1237394105	3670	3665	3675	3665	12291
396	20241017	124600	1192298820	3665	3665	3665	3665	409
397	20241017	124500	1190799835	3660	3660	3660	3660	527
398	20241017	124400	1188871015	3660	3660	3660	3660	59
399	20241017	124300	1188655075	3660	3660	3660	3655	303
400	20241017	124200	1187546175	3655	3660	3660	3655	75
401	20241017	124100	1187271730	3660	3660	3660	3660	94
402	20241017	124000	1186927690	3660	3660	3660	3660	149
403	20241017	123900	1186382350	3660	3660	3660	3660	75
404	20241017	123800	1186107850	3660	3660	3660	3660	79
405	20241017	123700	1185818710	3660	3660	3660	3660	64
406	20241017	123600	1185584470	3660	3660	3665	3660	3592
407	20241017	123500	1172437375	3665	3665	3665	3665	68
408	20241017	123400	1172188155	3665	3665	3665	3665	73
409	20241017	123300	1171920610	3665	3665	3665	3665	139
410	20241017	123200	1171411175	3660	3660	3665	3660	224
411	20241017	123100	1170591330	3660	3660	3660	3660	891
412	20241017	123000	1167330270	3660	3660	3660	3660	543
413	20241017	122900	1165342890	3660	3660	3660	3660	96
414	20241017	122800	1164991530	3660	3660	3660	3660	70
415	20241017	122700	1164735330	3660	3660	3660	3660	142
416	20241017	122600	1164215610	3660	3660	3660	3660	72
417	20241017	122500	1163952090	3660	3665	3665	3660	1208
418	20241017	122400	1159530445	3665	3665	3665	3665	71
419	20241017	122300	1159270230	3665	3665	3665	3665	71
420	20241017	122200	1159010015	3665	3665	3665	3660	89
421	20241017	122100	1158683840	3665	3665	3665	3665	210
422	20241017	122000	1157914190	3660	3660	3660	3660	1
423	20241017	121900	1157910530	3665	3665	3665	3655	1178
424	20241017	121800	1153601605	3665	3665	3670	3665	2081
425	20241017	121700	1145968985	3660	3660	3660	3660	110
426	20241017	121600	1145566385	3660	3660	3660	3660	68
427	20241017	121500	1145317505	3660	3665	3665	3660	1203
428	20241017	121400	1140908845	3660	3660	3660	3660	3
429	20241017	121300	1140897865	3660	3665	3665	3660	227
430	20241017	121200	1140066265	3665	3665	3670	3665	120
431	20241017	121100	1139626450	3670	3660	3670	3660	38
432	20241017	121000	1139487190	3665	3660	3670	3660	3665
433	20241017	120900	1126054655	3660	3660	3660	3660	87
434	20241017	120800	1125736235	3665	3665	3665	3660	238
435	20241017	120700	1124864110	3665	3660	3665	3660	11
436	20241017	120600	1124823805	3665	3660	3665	3660	473
437	20241017	120500	1123092260	3660	3660	3660	3660	1428
438	20241017	120400	1117865780	3660	3660	3660	3660	136
439	20241017	120300	1117368020	3655	3660	3660	3655	325
440	20241017	120200	1116180140	3655	3660	3660	3655	527
441	20241017	120100	1114253540	3660	3660	3665	3660	588
442	20241017	120000	1112101165	3660	3645	3660	3645	5022
443	20241017	115900	1093732835	3650	3640	3650	3640	660
444	20241017	115800	1091330405	3640	3640	3640	3640	64
445	20241017	115700	1091097445	3640	3640	3640	3640	134
446	20241017	115600	1090609685	3640	3640	3640	3640	134
447	20241017	115500	1090121925	3640	3640	3640	3640	64
448	20241017	115400	1089888965	3640	3640	3640	3640	278
449	20241017	115300	1088877045	3635	3635	3635	3635	43
450	20241017	115200	1088720740	3635	3645	3645	3635	214
451	20241017	115100	1087941940	3645	3650	3650	3635	812
452	20241017	115000	1084989370	3650	3650	3650	3645	226
453	20241017	114900	1084164595	3645	3640	3650	3640	108
454	20241017	114800	1083771095	3650	3640	3650	3640	11286
455	20241017	114700	1042604215	3645	3640	3645	3640	135
456	20241017	114600	1042112810	3640	3635	3640	3635	52
457	20241017	114500	1041923745	3645	3645	3645	3635	1386
458	20241017	114400	1036884935	3645	3640	3645	3640	195
459	20241017	114300	1036174765	3640	3645	3645	3635	2073
460	20241017	114200	1028638645	3650	3635	3650	3635	60
461	20241017	114100	1028420495	3635	3640	3640	3635	1834
462	20241017	114000	1021753770	3640	3650	3650	3640	2189
463	20241017	113900	1013777250	3650	3650	3650	3650	66
464	20241017	113800	1013536350	3650	3650	3650	3650	63
465	20241017	113700	1013306400	3650	3650	3650	3650	190
466	20241017	113600	1012612900	3650	3650	3650	3650	88
467	20241017	113500	1012291700	3650	3650	3650	3650	180
468	20241017	113400	1011634700	3650	3650	3650	3650	72
469	20241017	113300	1011371900	3650	3650	3650	3650	121
470	20241017	113200	1010930250	3650	3650	3650	3650	109
471	20241017	113100	1010532400	3650	3650	3650	3650	140
472	20241017	113000	1010021400	3645	3645	3645	3645	473
473	20241017	112900	1008297315	3645	3640	3645	3640	572
474	20241017	112800	1006212380	3645	3645	3645	3645	76
475	20241017	112700	1005935360	3645	3645	3645	3645	60
476	20241017	112600	1005716660	3645	3645	3645	3645	126
477	20241017	112500	1005257390	3645	3645	3645	3645	151
478	20241017	112400	1004706995	3645	3650	3650	3640	306
479	20241017	112300	1003591840	3650	3645	3650	3645	132
480	20241017	112200	1003110605	3645	3645	3645	3645	75
481	20241017	112100	1002837230	3645	3645	3650	3640	2345
482	20241017	112000	994298130	3650	3650	3650	3650	131
483	20241017	111900	993819980	3650	3650	3650	3650	123
484	20241017	111800	993371030	3650	3645	3650	3645	158
485	20241017	111700	992794345	3650	3655	3655	3645	156
486	20241017	111600	992225305	3655	3650	3655	3650	67
487	20241017	111500	991980745	3650	3645	3655	3645	1458
488	20241017	111400	986659545	3650	3650	3650	3650	68
489	20241017	111300	986411345	3650	3650	3650	3650	130
490	20241017	111200	985936845	3650	3650	3650	3650	129
491	20241017	111100	985465995	3645	3650	3650	3645	144
492	20241017	111000	984940435	3650	3645	3650	3645	92
493	20241017	110900	984604640	3645	3650	3650	3645	396
494	20241017	110800	983160595	3650	3650	3650	3650	70
495	20241017	110700	982905095	3650	3650	3650	3650	81
496	20241017	110600	982609445	3650	3650	3650	3650	217
497	20241017	110500	981817395	3650	3650	3650	3650	136
498	20241017	110400	981320995	3650	3650	3655	3645	164
499	20241017	110300	980722400	3650	3635	3650	3635	8256
500	20241017	110200	950676830	3635	3635	3635	3635	5156
501	20241017	110100	931934770	3635	3635	3635	3635	115
502	20241017	110000	931516745	3635	3635	3635	3635	636
503	20241017	105900	929204885	3635	3635	3635	3630	564
504	20241017	105800	927156550	3635	3635	3635	3635	124
505	20241017	105700	926705810	3635	3635	3635	3635	58
506	20241017	105600	926494980	3635	3635	3635	3635	65
507	20241017	105500	926258705	3635	3635	3635	3635	182
508	20241017	105400	925597135	3635	3635	3635	3635	82
509	20241017	105300	925299065	3635	3635	3635	3635	134
510	20241017	105200	924811975	3635	3635	3635	3635	131
511	20241017	105100	924335790	3635	3630	3635	3630	756
512	20241017	105000	921588100	3630	3630	3630	3630	389
513	20241017	104900	920176030	3630	3630	3630	3630	768
514	20241017	104800	917388190	3630	3630	3630	3625	127
515	20241017	104700	916927185	3630	3625	3630	3625	143
516	20241017	104600	916408100	3630	3625	3630	3620	2566
517	20241017	104500	907118860	3625	3625	3630	3625	565
518	20241017	104400	905070090	3625	3630	3630	3625	1569
519	20241017	104300	899382120	3635	3630	3635	3630	1162
520	20241017	104200	895158255	3635	3635	3635	3635	190
521	20241017	104100	894467605	3635	3630	3635	3630	76
522	20241017	104000	894191720	3630	3635	3635	3625	2146
523	20241017	103900	886404110	3635	3635	3635	3635	1356
524	20241017	103800	881475050	3635	3635	3635	3635	143
525	20241017	103700	880955245	3635	3635	3635	3635	75
526	20241017	103600	880682620	3630	3635	3635	3630	4347
527	20241017	103500	864881280	3635	3635	3635	3630	212
528	20241017	103400	864110685	3635	3635	3635	3630	474
529	20241017	103300	862389265	3635	3635	3635	3635	67
530	20241017	103200	862145720	3635	3630	3635	3630	434
531	20241017	103100	860569380	3635	3630	3635	3630	2468
532	20241017	103000	851606985	3630	3630	3630	3620	1503
533	20241017	102900	846159080	3630	3630	3630	3630	263
534	20241017	102800	845204390	3630	3640	3640	3630	1834
535	20241017	102700	838539120	3640	3640	3640	3640	77
536	20241017	102600	838258840	3640	3635	3640	3635	596
537	20241017	102500	836091105	3635	3630	3635	3630	218
538	20241017	102400	835299235	3635	3630	3635	3630	148
539	20241017	102300	834761630	3630	3630	3630	3615	1241
540	20241017	102200	830267125	3635	3635	3635	3630	281
541	20241017	102100	829246190	3635	3650	3650	3630	4353
542	20241017	102000	813395320	3650	3645	3650	3645	501
543	20241017	101900	811568815	3650	3650	3650	3650	85
544	20241017	101800	811258565	3650	3650	3650	3650	537
545	20241017	101700	809298515	3650	3650	3655	3650	834
546	20241017	101600	806254405	3650	3650	3650	3650	165
547	20241017	101500	805652155	3650	3655	3655	3650	881
548	20241017	101400	802436190	3655	3655	3660	3655	75
549	20241017	101300	802162060	3655	3650	3655	3650	80
550	20241017	101200	801869665	3655	3650	3655	3650	156
551	20241017	101100	801299915	3650	3655	3655	3650	916
552	20241017	101000	797953265	3650	3660	3660	3650	1034
553	20241017	100900	794175140	3655	3650	3655	3650	848
554	20241017	100800	791075965	3650	3650	3655	3650	1001
555	20241017	100700	787419310	3650	3645	3650	3645	947
556	20241017	100600	783965620	3645	3645	3645	3645	1241
557	20241017	100500	779442175	3645	3645	3645	3645	226
558	20241017	100400	778618405	3645	3645	3645	3645	192
559	20241017	100300	777918565	3635	3640	3640	3635	758
560	20241017	100200	775162905	3635	3650	3650	3635	450
561	20241017	100100	773523675	3650	3650	3650	3650	147
562	20241017	100000	772987125	3650	3650	3650	3650	790
563	20241017	095900	770103625	3650	3645	3650	3640	1496
564	20241017	095800	764650700	3645	3645	3650	3630	7215
565	20241017	095700	738383700	3645	3645	3645	3640	295
566	20241017	095600	737308525	3645	3640	3645	3640	145
567	20241017	095500	736780625	3640	3645	3645	3640	124
568	20241017	095400	736328655	3640	3645	3645	3640	1605
569	20241017	095300	730478685	3650	3645	3650	3645	527
570	20241017	095200	728557125	3640	3640	3645	3640	1006
571	20241017	095100	724893715	3640	3635	3640	3635	282
572	20241017	095000	723867920	3635	3630	3635	3630	1062
573	20241017	094900	720012555	3630	3630	3635	3630	4757
574	20241017	094800	702744635	3630	3620	3630	3620	1330
575	20241017	094700	697925565	3615	3620	3620	3615	1503
576	20241017	094600	692489365	3625	3625	3625	3625	1500
577	20241017	094500	687051865	3630	3635	3635	3625	876
578	20241017	094400	683872005	3635	3630	3635	3630	324
579	20241017	094300	682695505	3630	3635	3635	3630	319
580	20241017	094200	681537045	3630	3625	3630	3620	740
581	20241017	094100	678851365	3625	3625	3630	3625	330
582	20241017	094000	677655105	3625	3620	3625	3620	2555
583	20241017	093900	668405785	3620	3620	3625	3620	2141
584	20241017	093800	660654110	3620	3620	3620	3620	200
585	20241017	093700	659930110	3615	3615	3620	3615	2086
586	20241017	093600	652388355	3615	3595	3615	3595	10586
587	20241017	093500	614286385	3600	3600	3600	3600	492
588	20241017	093400	612515185	3600	3600	3600	3600	1221
589	20241017	093300	608119585	3595	3600	3600	3595	2679
590	20241017	093200	598475260	3600	3590	3600	3590	17394
591	20241017	093100	535891260	3590	3580	3590	3580	989
592	20241017	093000	532345500	3580	3570	3580	3570	10458
593	20241017	092900	494991400	3570	3580	3585	3570	6537
594	20241017	092800	471623915	3580	3590	3595	3580	4197
595	20241017	092700	456587995	3595	3600	3600	3595	8465
596	20241017	092600	426130320	3595	3590	3605	3585	14807
597	20241017	092500	372832315	3590	3590	3595	3580	5999
598	20241017	092400	351324685	3590	3605	3605	3590	35864
599	20241017	092300	222243230	3605	3610	3615	3605	3567
600	20241017	092200	209366675	3610	3615	3615	3610	1324
601	20241017	092100	204586960	3610	3620	3620	3610	1367
602	20241017	092000	199645390	3615	3620	3620	3615	2105
603	20241017	091900	192028625	3620	3625	3625	3620	1231
604	20241017	091800	187571250	3625	3625	3625	3625	300
605	20241017	091700	186483750	3625	3630	3635	3625	3677
606	20241017	091600	173152600	3640	3640	3640	3640	1
607	20241017	091500	173148960	3640	3640	3640	3640	16
608	20241017	091400	173090720	3645	3645	3645	3630	3890
609	20241017	091300	158959795	3645	3640	3645	3640	110
610	20241017	091200	158559345	3640	3640	3640	3640	0
611	20241017	091100	158559345	3640	3645	3645	3640	2368
612	20241017	091000	149931360	3650	3650	3650	3650	1413
613	20241017	090900	144773910	3650	3650	3650	3650	0
614	20241017	090800	144773910	3650	3665	3665	3650	1981
615	20241017	090700	137531885	3665	3630	3665	3630	3463
616	20241017	090600	124890290	3640	3635	3640	3635	1100
617	20241017	090500	120891785	3630	3635	3640	3630	4214
618	20241017	090400	105584695	3630	3630	3630	3625	1410
619	20241017	090300	100471220	3625	3605	3640	3605	4384
620	20241017	090200	84578435	3605	3605	3605	3605	7199
621	20241017	090100	58626040	3605	3625	3630	3605	11651
622	20241017	090000	16547355	3635	3625	3635	3620	4503