KissMeData/036030/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	192000	2204271060	4035	4035	4035	4035	3950
3	20241022	191900	2204271060	4035	4035	4035	4035	0
4	20241022	191800	2204271060	4035	4035	4035	4035	0
5	20241022	191700	2204271060	4035	4035	4035	4035	0
6	20241022	191600	2204271060	4035	4035	4035	4035	0
7	20241022	191500	2204271060	4035	4035	4035	4035	0
8	20241022	191400	2204271060	4035	4035	4035	4035	0
9	20241022	191300	2204271060	4035	4035	4035	4035	0
10	20241022	191200	2204271060	4035	4035	4035	4035	0
11	20241022	191100	2204271060	4035	4035	4035	4035	0
12	20241022	191000	2204271060	4035	4035	4035	4035	0
13	20241022	190900	2204271060	4035	4035	4035	4035	0
14	20241022	190800	2204271060	4035	4035	4035	4035	0
15	20241022	190700	2204271060	4035	4035	4035	4035	0
16	20241022	190600	2204271060	4035	4035	4035	4035	0
17	20241022	190500	2204271060	4035	4035	4035	4035	0
18	20241022	190400	2204271060	4035	4035	4035	4035	0
19	20241022	190300	2204271060	4035	4035	4035	4035	0
20	20241022	190200	2204271060	4035	4035	4035	4035	0
21	20241022	190100	2204271060	4035	4035	4035	4035	0
22	20241022	190000	2204271060	4035	4035	4035	4035	0
23	20241022	185900	2204271060	4035	4035	4035	4035	0
24	20241022	185800	2204271060	4035	4035	4035	4035	0
25	20241022	185700	2204271060	4035	4035	4035	4035	0
26	20241022	185600	2204271060	4035	4035	4035	4035	0
27	20241022	185500	2204271060	4035	4035	4035	4035	0
28	20241022	185400	2204271060	4035	4035	4035	4035	0
29	20241022	185300	2204271060	4035	4035	4035	4035	0
30	20241022	185200	2204271060	4035	4035	4035	4035	0
31	20241022	185100	2204271060	4035	4035	4035	4035	0
32	20241022	185000	2204271060	4035	4035	4035	4035	3950
33	20241022	184900	2204271060	4035	4035	4035	4035	0
34	20241022	184800	2204271060	4035	4035	4035	4035	0
35	20241022	184700	2204271060	4035	4035	4035	4035	0
36	20241022	184600	2204271060	4035	4035	4035	4035	0
37	20241022	184500	2204271060	4035	4035	4035	4035	0
38	20241022	184400	2204271060	4035	4035	4035	4035	0
39	20241022	184300	2204271060	4035	4035	4035	4035	0
40	20241022	184200	2204271060	4035	4035	4035	4035	0
41	20241022	184100	2204271060	4035	4035	4035	4035	0
42	20241022	184000	2204271060	4035	4035	4035	4035	0
43	20241022	183900	2204271060	4035	4035	4035	4035	0
44	20241022	183800	2204271060	4035	4035	4035	4035	0
45	20241022	183700	2204271060	4035	4035	4035	4035	0
46	20241022	183600	2204271060	4035	4035	4035	4035	0
47	20241022	183500	2204271060	4035	4035	4035	4035	0
48	20241022	183400	2204271060	4035	4035	4035	4035	0
49	20241022	183300	2204271060	4035	4035	4035	4035	0
50	20241022	183200	2204271060	4035	4035	4035	4035	0
51	20241022	183100	2204271060	4035	4035	4035	4035	0
52	20241022	183000	2204271060	4035	4035	4035	4035	0
53	20241022	182900	2204271060	4035	4035	4035	4035	0
54	20241022	182800	2204271060	4035	4035	4035	4035	0
55	20241022	182700	2204271060	4035	4035	4035	4035	0
56	20241022	182600	2204271060	4035	4035	4035	4035	0
57	20241022	182500	2204271060	4035	4035	4035	4035	0
58	20241022	182400	2204271060	4035	4035	4035	4035	0
59	20241022	182300	2204271060	4035	4035	4035	4035	0
60	20241022	182200	2204271060	4035	4035	4035	4035	0
61	20241022	182100	2204271060	4035	4035	4035	4035	0
62	20241022	182000	2204271060	4035	4035	4035	4035	3950
63	20241022	181900	2204271060	4035	4035	4035	4035	0
64	20241022	181800	2204271060	4035	4035	4035	4035	0
65	20241022	181700	2204271060	4035	4035	4035	4035	0
66	20241022	181600	2204271060	4035	4035	4035	4035	0
67	20241022	181500	2204271060	4035	4035	4035	4035	0
68	20241022	181400	2204271060	4035	4035	4035	4035	0
69	20241022	181300	2204271060	4035	4035	4035	4035	0
70	20241022	181200	2204271060	4035	4035	4035	4035	0
71	20241022	181100	2204271060	4035	4035	4035	4035	0
72	20241022	181000	2204271060	4035	4035	4035	4035	0
73	20241022	180900	2204271060	4035	4035	4035	4035	0
74	20241022	180800	2204271060	4035	4035	4035	4035	0
75	20241022	180700	2204271060	4035	4035	4035	4035	0
76	20241022	180600	2204271060	4035	4035	4035	4035	0
77	20241022	180500	2204271060	4035	4035	4035	4035	0
78	20241022	180400	2204271060	4035	4035	4035	4035	0
79	20241022	180300	2204271060	4035	4035	4035	4035	0
80	20241022	180200	2204271060	4035	4035	4035	4035	0
81	20241022	180100	2204271060	4035	4035	4035	4035	0
82	20241022	180000	2204271060	4035	4035	4035	4035	0
83	20241022	175900	2204271060	4035	4035	4035	4035	0
84	20241022	175800	2204271060	4035	4035	4035	4035	0
85	20241022	175700	2204271060	4035	4035	4035	4035	0
86	20241022	175600	2204271060	4035	4035	4035	4035	0
87	20241022	175500	2204271060	4035	4035	4035	4035	0
88	20241022	175400	2204271060	4035	4035	4035	4035	0
89	20241022	175300	2204271060	4035	4035	4035	4035	0
90	20241022	175200	2204271060	4035	4035	4035	4035	0
91	20241022	175100	2204271060	4035	4035	4035	4035	0
92	20241022	175000	2204271060	4035	4035	4035	4035	3950
93	20241022	174900	2204271060	4035	4035	4035	4035	0
94	20241022	174800	2204271060	4035	4035	4035	4035	0
95	20241022	174700	2204271060	4035	4035	4035	4035	0
96	20241022	174600	2204271060	4035	4035	4035	4035	0
97	20241022	174500	2204271060	4035	4035	4035	4035	0
98	20241022	174400	2204271060	4035	4035	4035	4035	0
99	20241022	174300	2204271060	4035	4035	4035	4035	0
100	20241022	174200	2204271060	4035	4035	4035	4035	0
101	20241022	174100	2204271060	4035	4035	4035	4035	0
102	20241022	174000	2204271060	4035	4035	4035	4035	0
103	20241022	173900	2204271060	4035	4035	4035	4035	0
104	20241022	173800	2204271060	4035	4035	4035	4035	0
105	20241022	173700	2204271060	4035	4035	4035	4035	0
106	20241022	173600	2204271060	4035	4035	4035	4035	0
107	20241022	173500	2204271060	4035	4035	4035	4035	0
108	20241022	173400	2204271060	4035	4035	4035	4035	0
109	20241022	173300	2204271060	4035	4035	4035	4035	0
110	20241022	173200	2204271060	4035	4035	4035	4035	0
111	20241022	173100	2204271060	4035	4035	4035	4035	0
112	20241022	173000	2204271060	4035	4035	4035	4035	0
113	20241022	172900	2204271060	4035	4035	4035	4035	0
114	20241022	172800	2204271060	4035	4035	4035	4035	0
115	20241022	172700	2204271060	4035	4035	4035	4035	0
116	20241022	172600	2204271060	4035	4035	4035	4035	0
117	20241022	172500	2204271060	4035	4035	4035	4035	0
118	20241022	172400	2204271060	4035	4035	4035	4035	0
119	20241022	172300	2204271060	4035	4035	4035	4035	0
120	20241022	172200	2204271060	4035	4035	4035	4035	0
121	20241022	172100	2204271060	4035	4035	4035	4035	0
122	20241022	172000	2204271060	4035	4035	4035	4035	3950
123	20241022	171900	2204271060	4035	4035	4035	4035	0
124	20241022	171800	2204271060	4035	4035	4035	4035	0
125	20241022	171700	2204271060	4035	4035	4035	4035	0
126	20241022	171600	2204271060	4035	4035	4035	4035	0
127	20241022	171500	2204271060	4035	4035	4035	4035	0
128	20241022	171400	2204271060	4035	4035	4035	4035	0
129	20241022	171300	2204271060	4035	4035	4035	4035	0
130	20241022	171200	2204271060	4035	4035	4035	4035	0
131	20241022	171100	2204271060	4035	4035	4035	4035	0
132	20241022	171000	2204271060	4035	4035	4035	4035	0
133	20241022	170900	2204271060	4035	4035	4035	4035	0
134	20241022	170800	2204271060	4035	4035	4035	4035	0
135	20241022	170700	2204271060	4035	4035	4035	4035	0
136	20241022	170600	2204271060	4035	4035	4035	4035	0
137	20241022	170500	2204271060	4035	4035	4035	4035	0
138	20241022	170400	2204271060	4035	4035	4035	4035	0
139	20241022	170300	2204271060	4035	4035	4035	4035	0
140	20241022	170200	2204271060	4035	4035	4035	4035	0
141	20241022	170100	2204271060	4035	4035	4035	4035	0
142	20241022	170000	2204271060	4035	4035	4035	4035	0
143	20241022	165900	2204271060	4035	4035	4035	4035	0
144	20241022	165800	2204271060	4035	4035	4035	4035	0
145	20241022	165700	2204271060	4035	4035	4035	4035	0
146	20241022	165600	2204271060	4035	4035	4035	4035	0
147	20241022	165500	2204271060	4035	4035	4035	4035	0
148	20241022	165400	2204271060	4035	4035	4035	4035	0
149	20241022	165300	2204271060	4035	4035	4035	4035	0
150	20241022	165200	2204271060	4035	4035	4035	4035	0
151	20241022	165100	2204271060	4035	4035	4035	4035	0
152	20241022	165000	2204271060	4035	4035	4035	4035	3950
153	20241022	164900	2204271060	4035	4035	4035	4035	0
154	20241022	164800	2204271060	4035	4035	4035	4035	0
155	20241022	164700	2204271060	4035	4035	4035	4035	0
156	20241022	164600	2204271060	4035	4035	4035	4035	0
157	20241022	164500	2204271060	4035	4035	4035	4035	0
158	20241022	164400	2204271060	4035	4035	4035	4035	0
159	20241022	164300	2204271060	4035	4035	4035	4035	0
160	20241022	164200	2204271060	4035	4035	4035	4035	0
161	20241022	164100	2204271060	4035	4035	4035	4035	0
162	20241022	164000	2204271060	4035	4035	4035	4035	0
163	20241022	163900	2204271060	4035	4035	4035	4035	0
164	20241022	163800	2204271060	4035	4035	4035	4035	0
165	20241022	163700	2204271060	4035	4035	4035	4035	0
166	20241022	163600	2204271060	4035	4035	4035	4035	0
167	20241022	163500	2204271060	4035	4035	4035	4035	0
168	20241022	163400	2204271060	4035	4035	4035	4035	0
169	20241022	163300	2204271060	4035	4035	4035	4035	0
170	20241022	163200	2204271060	4035	4035	4035	4035	0
171	20241022	163100	2204271060	4035	4035	4035	4035	0
172	20241022	163000	2204271060	4035	4035	4035	4035	0
173	20241022	162900	2204271060	4035	4035	4035	4035	0
174	20241022	162800	2204271060	4035	4035	4035	4035	0
175	20241022	162700	2204271060	4035	4035	4035	4035	0
176	20241022	162600	2204271060	4035	4035	4035	4035	0
177	20241022	162500	2204271060	4035	4035	4035	4035	0
178	20241022	162400	2204271060	4035	4035	4035	4035	0
179	20241022	162300	2204271060	4035	4035	4035	4035	0
180	20241022	162200	2204271060	4035	4035	4035	4035	0
181	20241022	162100	2204271060	4035	4035	4035	4035	0
182	20241022	162000	2204271060	4035	4035	4035	4035	3950
183	20241022	161900	2204271060	4035	4035	4035	4035	0
184	20241022	161800	2204271060	4035	4035	4035	4035	0
185	20241022	161700	2204271060	4035	4035	4035	4035	0
186	20241022	161600	2204271060	4035	4035	4035	4035	0
187	20241022	161500	2204271060	4035	4035	4035	4035	0
188	20241022	161400	2204271060	4035	4035	4035	4035	0
189	20241022	161300	2204271060	4035	4035	4035	4035	0
190	20241022	161200	2204271060	4035	4035	4035	4035	0
191	20241022	161100	2204271060	4035	4035	4035	4035	0
192	20241022	161000	2204271060	4035	4035	4035	4035	0
193	20241022	160900	2204271060	4035	4035	4035	4035	0
194	20241022	160800	2204271060	4035	4035	4035	4035	0
195	20241022	160700	2204271060	4035	4035	4035	4035	0
196	20241022	160600	2204271060	4035	4035	4035	4035	0
197	20241022	160500	2204271060	4035	4035	4035	4035	0
198	20241022	160400	2204271060	4035	4035	4035	4035	0
199	20241022	160300	2204271060	4035	4035	4035	4035	0
200	20241022	160200	2204271060	4035	4035	4035	4035	0
201	20241022	160100	2204271060	4035	4035	4035	4035	0
202	20241022	160000	2204271060	4035	4035	4035	4035	0
203	20241022	155900	2204271060	4035	4035	4035	4035	0
204	20241022	155800	2204271060	4035	4035	4035	4035	0
205	20241022	155700	2204271060	4035	4035	4035	4035	0
206	20241022	155600	2204271060	4035	4035	4035	4035	0
207	20241022	155500	2204271060	4035	4035	4035	4035	0
208	20241022	155400	2204271060	4035	4035	4035	4035	0
209	20241022	155300	2204271060	4035	4035	4035	4035	0
210	20241022	155200	2204271060	4035	4035	4035	4035	0
211	20241022	155100	2204271060	4035	4035	4035	4035	0
212	20241022	155000	2204271060	4035	4035	4035	4035	3950
213	20241022	154900	2204271060	4035	4035	4035	4035	0
214	20241022	154800	2204271060	4035	4035	4035	4035	0
215	20241022	154700	2204271060	4035	4035	4035	4035	0
216	20241022	154600	2204271060	4035	4035	4035	4035	0
217	20241022	154500	2204271060	4035	4035	4035	4035	0
218	20241022	154400	2204271060	4035	4035	4035	4035	0
219	20241022	154300	2204271060	4035	4035	4035	4035	0
220	20241022	154200	2204271060	4035	4035	4035	4035	0
221	20241022	154100	2204271060	4035	4035	4035	4035	0
222	20241022	154000	2204271060	4035	4035	4035	4035	0
223	20241022	153900	2204271060	4035	4035	4035	4035	0
224	20241022	153800	2204271060	4035	4035	4035	4035	0
225	20241022	153700	2204271060	4035	4035	4035	4035	0
226	20241022	153600	2204271060	4035	4035	4035	4035	0
227	20241022	153500	2204271060	4035	4035	4035	4035	0
228	20241022	153400	2204271060	4035	4035	4035	4035	0
229	20241022	153300	2204271060	4035	4035	4035	4035	0
230	20241022	153200	2204271060	4035	4035	4035	4035	0
231	20241022	153100	2204271060	4035	4035	4035	4035	0
232	20241022	153000	2204271060	4035	4035	4035	4035	3950
233	20241022	152900	2188332810	4025	4025	4025	4025	0
234	20241022	152800	2188332810	4025	4025	4025	4025	0
235	20241022	152700	2188332810	4025	4025	4025	4025	0
236	20241022	152600	2188332810	4025	4025	4025	4025	0
237	20241022	152500	2188332810	4025	4025	4025	4025	0
238	20241022	152400	2188332810	4025	4025	4025	4025	0
239	20241022	152300	2188332810	4025	4025	4025	4025	0
240	20241022	152200	2188332810	4025	4025	4025	4025	0
241	20241022	152100	2188332810	4025	4025	4025	4025	0
242	20241022	152000	2188332810	4025	4025	4025	4025	0
243	20241022	151900	2188332810	4025	4030	4030	4025	420
244	20241022	151800	2186641500	4035	4030	4035	4025	3946
245	20241022	151700	2170750895	4030	4035	4035	4030	223
246	20241022	151600	2169851720	4040	4035	4040	4035	17
247	20241022	151500	2169783120	4040	4040	4040	4035	260
248	20241022	151400	2168732835	4045	4045	4045	4045	1
249	20241022	151300	2168728790	4050	4035	4050	4030	1292
250	20241022	151200	2163511320	4035	4035	4035	4035	221
251	20241022	151100	2162619585	4040	4040	4050	4040	47
252	20241022	151000	2162429455	4035	4035	4035	4035	127
253	20241022	150900	2161917010	4055	4045	4055	4045	693
254	20241022	150800	2159111370	4045	4050	4050	4045	26
255	20241022	150700	2159006195	4030	4035	4050	4030	3716
256	20241022	150600	2144016155	4035	4050	4050	4035	276
257	20241022	150500	2142902130	4055	4055	4055	4055	1
258	20241022	150400	2142898075	4055	4045	4055	4035	52
259	20241022	150300	2142688155	4050	4055	4055	4050	5
260	20241022	150200	2142667885	4050	4050	4050	4035	2962
261	20241022	150100	2130699700	4035	4050	4050	4035	3000
262	20241022	150000	2118572000	4060	4060	4060	4060	2
263	20241022	145900	2118563880	4065	4065	4065	4065	0
264	20241022	145800	2118563880	4065	4055	4065	4050	1001
265	20241022	145700	2114506680	4060	4055	4060	4050	3237
266	20241022	145600	2101393595	4055	4060	4060	4055	459
267	20241022	145500	2099530850	4060	4060	4060	4060	1000
268	20241022	145400	2095470850	4060	4065	4065	4060	2395
269	20241022	145300	2085746175	4075	4070	4075	4065	1321
270	20241022	145200	2080376035	4060	4065	4065	4060	206
271	20241022	145100	2079539170	4065	4070	4070	4065	2505
272	20241022	145000	2069356320	4070	4075	4075	4070	701
273	20241022	144900	2066502750	4075	4075	4075	4075	20
274	20241022	144800	2066421250	4075	4075	4075	4075	100
275	20241022	144700	2066013750	4075	4070	4075	4070	1112
276	20241022	144600	2061482400	4070	4070	4070	4070	12
277	20241022	144500	2061433560	4070	4065	4070	4065	133
278	20241022	144400	2060892665	4065	4065	4065	4065	66
279	20241022	144300	2060624375	4065	4075	4075	4065	515
280	20241022	144200	2058528300	4075	4075	4075	4075	0
281	20241022	144100	2058528300	4075	4070	4075	4070	154
282	20241022	144000	2057900800	4070	4080	4080	4070	1256
283	20241022	143900	2052783835	4075	4075	4075	4075	0
284	20241022	143800	2052783835	4075	4075	4075	4075	483
285	20241022	143700	2050815610	4075	4075	4075	4075	0
286	20241022	143600	2050815610	4075	4080	4080	4075	391
287	20241022	143500	2049222260	4090	4070	4090	4060	543
288	20241022	143400	2047015380	4070	4080	4095	4070	1799
289	20241022	143300	2039685935	4095	4095	4095	4095	1
290	20241022	143200	2039681840	4080	4080	4080	4080	25
291	20241022	143100	2039579840	4095	4085	4095	4075	453
292	20241022	143000	2037732655	4085	4105	4105	4080	12
293	20241022	142900	2037683665	4100	4080	4100	4080	273
294	20241022	142800	2036568365	4105	4100	4105	4095	1199
295	20241022	142700	2031657860	4100	4100	4100	4100	96
296	20241022	142600	2031264260	4100	4095	4100	4095	827
297	20241022	142500	2027874045	4095	4060	4095	4060	2711
298	20241022	142400	2016830995	4060	4075	4075	4060	289
299	20241022	142300	2015657355	4075	4065	4075	4065	1002
300	20241022	142200	2011579510	4070	4070	4075	4045	10382
301	20241022	142100	1969519245	4070	4070	4080	4070	440
302	20241022	142000	1967728405	4070	4070	4070	4070	0
303	20241022	141900	1967728405	4070	4080	4080	4070	2084
304	20241022	141800	1959244020	4090	4090	4090	4090	0
305	20241022	141700	1959244020	4090	4090	4090	4090	25
306	20241022	141600	1959141770	4090	4090	4090	4090	17
307	20241022	141500	1959072240	4090	4085	4090	4085	210
308	20241022	141400	1958214340	4085	4085	4085	4085	0
309	20241022	141300	1958214340	4085	4080	4085	4080	344
310	20241022	141200	1956809600	4070	4070	4070	4070	0
311	20241022	141100	1956809600	4070	4075	4075	4070	583
312	20241022	141000	1954433880	4090	4090	4090	4075	918
313	20241022	140900	1950688530	4090	4090	4090	4085	1369
314	20241022	140800	1945094990	4095	4095	4095	4095	26
315	20241022	140700	1944988520	4100	4100	4100	4100	1
316	20241022	140600	1944984420	4090	4095	4105	4090	1377
317	20241022	140500	1939346795	4095	4100	4100	4090	1106
318	20241022	140400	1934812755	4100	4100	4100	4095	701
319	20241022	140300	1931942150	4100	4105	4110	4100	3354
320	20241022	140200	1918187615	4105	4140	4140	4100	2145
321	20241022	140100	1909326810	4140	4145	4145	4140	177
322	20241022	140000	1908593580	4145	4135	4145	4135	106
323	20241022	135900	1908155260	4135	4135	4135	4135	100
324	20241022	135800	1907741760	4135	4150	4150	4135	403
325	20241022	135700	1906069340	4150	4125	4150	4125	3155
326	20241022	135600	1893021385	4125	4120	4125	4100	2267
327	20241022	135500	1883710240	4125	4115	4125	4115	673
328	20241022	135400	1880940835	4130	4145	4145	4115	4257
329	20241022	135300	1863361660	4145	4145	4155	4145	2785
330	20241022	135200	1851807485	4145	4160	4160	4145	884
331	20241022	135100	1848139435	4175	4175	4190	4170	2879
332	20241022	135000	1836114640	4170	4145	4170	4140	10801
333	20241022	134900	1791155025	4165	4100	4195	4090	21076
334	20241022	134800	1703544760	4100	4085	4100	4035	22640
335	20241022	134700	1611454520	4085	4155	4160	4085	19802
336	20241022	134600	1530136040	4155	4320	4355	4115	68703
337	20241022	134500	1238270605	4325	4095	4325	4095	42172
338	20241022	134400	1061929655	4100	4045	4100	4045	7711
339	20241022	134300	1030468490	4045	4045	4045	4045	2
340	20241022	134200	1030460400	4050	4050	4050	4050	50
341	20241022	134100	1030257900	4050	4050	4050	4050	500
342	20241022	134000	1028232900	4050	4050	4050	4050	0
343	20241022	133900	1028232900	4050	4050	4050	4050	0
344	20241022	133800	1028232900	4050	4050	4050	4050	161
345	20241022	133700	1027580850	4050	4050	4050	4050	0
346	20241022	133600	1027580850	4050	4050	4050	4050	260
347	20241022	133500	1026527850	4050	4050	4050	4050	0
348	20241022	133400	1026527850	4050	4050	4050	4050	1
349	20241022	133300	1026523800	4050	4050	4050	4050	0
350	20241022	133200	1026523800	4050	4050	4050	4050	0
351	20241022	133100	1026523800	4050	4050	4050	4050	1
352	20241022	133000	1026519750	4035	4050	4050	4035	701
353	20241022	132900	1023691200	4030	4045	4045	4030	2090
354	20241022	132800	1015238895	4025	4035	4035	4025	1234
355	20241022	132700	1010266870	4050	4050	4050	4050	30
356	20241022	132600	1010145370	4030	4050	4055	4030	2584
357	20241022	132500	999713620	4055	4055	4055	4055	12
358	20241022	132400	999664960	4055	4055	4055	4055	1
359	20241022	132300	999660905	4050	4050	4050	4050	0
360	20241022	132200	999660905	4050	4050	4050	4050	1534
361	20241022	132100	993448205	4045	4045	4045	4045	2
362	20241022	132000	993440115	4060	4060	4060	4060	0
363	20241022	131900	993440115	4060	4060	4060	4060	0
364	20241022	131800	993440115	4060	4060	4060	4060	1
365	20241022	131700	993436055	4035	4040	4040	4035	2006
366	20241022	131600	985335740	4060	4040	4060	4040	3337
367	20241022	131500	971839900	4045	4045	4045	4045	0
368	20241022	131400	971839900	4045	4045	4045	4045	0
369	20241022	131300	971839900	4045	4045	4065	4045	2041
370	20241022	131200	963573875	4035	4045	4045	4035	3577
371	20241022	131100	949108680	4045	4045	4045	4045	25
372	20241022	131000	949007555	4045	4035	4045	4035	353
373	20241022	130900	947579680	4045	4045	4045	4045	500
374	20241022	130800	945557180	4045	4045	4045	4045	45
375	20241022	130700	945375155	4040	4040	4040	4040	60
376	20241022	130600	945132755	4035	4035	4035	4035	0
377	20241022	130500	945132755	4035	4035	4035	4035	1400
378	20241022	130400	939483755	4040	4040	4040	4040	190
379	20241022	130300	938716155	4035	4040	4040	4035	230
380	20241022	130200	937788085	4040	4040	4040	4040	54
381	20241022	130100	937569925	4045	4045	4045	4045	0
382	20241022	130000	937569925	4045	4045	4045	4045	0
383	20241022	125900	937569925	4045	4045	4045	4045	1
384	20241022	125800	937565880	4040	4040	4040	4040	274
385	20241022	125700	936458920	4040	4040	4040	4040	24
386	20241022	125600	936361960	4045	4045	4045	4045	32
387	20241022	125500	936232520	4045	4045	4045	4045	29
388	20241022	125400	936115215	4045	4045	4045	4045	100
389	20241022	125300	935710715	4040	4040	4040	4040	2
390	20241022	125200	935702635	4040	4040	4040	4040	200
391	20241022	125100	934894635	4045	4045	4045	4045	0
392	20241022	125000	934894635	4045	4040	4045	4040	965
393	20241022	124900	930994035	4045	4045	4045	4045	1
394	20241022	124800	930989990	4040	4040	4040	4040	85
395	20241022	124700	930646590	4040	4040	4040	4040	173
396	20241022	124600	929947670	4050	4050	4050	4050	0
397	20241022	124500	929947670	4050	4050	4050	4050	0
398	20241022	124400	929947670	4050	4050	4050	4050	0
399	20241022	124300	929947670	4050	4045	4050	4040	101
400	20241022	124200	929539465	4045	4045	4045	4045	3
401	20241022	124100	929527330	4045	4045	4045	4045	28
402	20241022	124000	929414070	4045	4045	4045	4045	1
403	20241022	123900	929410025	4050	4050	4050	4050	0
404	20241022	123800	929410025	4050	4050	4050	4050	0
405	20241022	123700	929410025	4050	4045	4050	4045	45
406	20241022	123600	929227920	4045	4050	4050	4045	109
407	20241022	123500	928786810	4050	4050	4050	4050	60
408	20241022	123400	928543810	4055	4055	4055	4055	0
409	20241022	123300	928543810	4055	4055	4055	4055	801
410	20241022	123200	925295755	4055	4055	4055	4055	1501
411	20241022	123100	919209200	4050	4050	4050	4050	170
412	20241022	123000	918520700	4045	4045	4045	4045	0
413	20241022	122900	918520700	4045	4045	4045	4045	1
414	20241022	122800	918516655	4050	4050	4050	4050	16
415	20241022	122700	918451855	4060	4060	4060	4060	0
416	20241022	122600	918451855	4060	4060	4060	4060	0
417	20241022	122500	918451855	4060	4060	4060	4060	0
418	20241022	122400	918451855	4060	4060	4060	4060	0
419	20241022	122300	918451855	4060	4060	4060	4060	200
420	20241022	122200	917639855	4065	4065	4065	4065	0
421	20241022	122100	917639855	4065	4065	4065	4065	0
422	20241022	122000	917639855	4065	4065	4065	4065	1
423	20241022	121900	917635790	4060	4060	4060	4060	144
424	20241022	121800	917051150	4060	4060	4060	4045	27
425	20241022	121700	916941545	4040	4055	4055	4040	6000
426	20241022	121600	892680550	4055	4055	4055	4055	0
427	20241022	121500	892680550	4055	4055	4055	4055	0
428	20241022	121400	892680550	4055	4055	4055	4055	744
429	20241022	121300	889663630	4075	4075	4075	4075	6
430	20241022	121200	889639180	4075	4075	4075	4075	4
431	20241022	121100	889622880	4070	4070	4070	4070	0
432	20241022	121000	889622880	4070	4070	4070	4070	100
433	20241022	120900	889215880	4070	4070	4070	4070	2
434	20241022	120800	889207740	4065	4065	4065	4065	510
435	20241022	120700	887134590	4065	4065	4065	4065	49
436	20241022	120600	886935405	4065	4065	4065	4065	0
437	20241022	120500	886935405	4065	4065	4065	4065	0
438	20241022	120400	886935405	4065	4065	4065	4065	0
439	20241022	120300	886935405	4065	4060	4065	4060	3
440	20241022	120200	886923215	4050	4050	4050	4050	1
441	20241022	120100	886919165	4050	4060	4060	4050	22
442	20241022	120000	886830045	4050	4050	4050	4050	211
443	20241022	115900	885975495	4040	4045	4045	4040	483
444	20241022	115800	884023120	4050	4055	4055	4050	340
445	20241022	115700	882645825	4060	4060	4060	4060	44
446	20241022	115600	882467185	4070	4060	4070	4060	767
447	20241022	115500	879353065	4055	4055	4055	4055	36
448	20241022	115400	879207085	4055	4055	4055	4055	81
449	20241022	115300	878878630	4055	4055	4055	4055	5
450	20241022	115200	878858355	4060	4060	4060	4060	1
451	20241022	115100	878854295	4060	4060	4060	4060	1
452	20241022	115000	878850235	4060	4060	4060	4060	0
453	20241022	114900	878850235	4060	4060	4060	4060	0
454	20241022	114800	878850235	4060	4060	4060	4060	133
455	20241022	114700	878310255	4065	4065	4065	4065	1
456	20241022	114600	878306190	4065	4060	4065	4060	2
457	20241022	114500	878298065	4070	4070	4070	4070	0
458	20241022	114400	878298065	4070	4080	4080	4070	466
459	20241022	114300	876401265	4080	4080	4080	4080	1
460	20241022	114200	876397185	4080	4080	4080	4080	500
461	20241022	114100	874357185	4080	4080	4080	4080	123
462	20241022	114000	873855345	4080	4080	4080	4080	30
463	20241022	113900	873732945	4080	4050	4080	4050	3276
464	20241022	113800	860408535	4055	4055	4055	4055	0
465	20241022	113700	860408535	4055	4055	4055	4055	1
466	20241022	113600	860404480	4055	4055	4055	4055	73
467	20241022	113500	860108465	4055	4055	4055	4055	1
468	20241022	113400	860104410	4055	4060	4060	4055	2
469	20241022	113300	860096295	4065	4060	4065	4060	194
470	20241022	113200	859308550	4060	4040	4060	4040	225
471	20241022	113100	858399530	4060	4050	4060	4045	762
472	20241022	113000	855316475	4050	4050	4050	4050	2
473	20241022	112900	855308375	4065	4065	4065	4065	0
474	20241022	112800	855308375	4065	4065	4065	4065	248
475	20241022	112700	854300255	4060	4060	4060	4060	2123
476	20241022	112600	845680875	4055	4055	4055	4055	761
477	20241022	112500	842595020	4055	4055	4055	4055	0
478	20241022	112400	842595020	4055	4055	4055	4055	0
479	20241022	112300	842595020	4055	4055	4055	4055	400
480	20241022	112200	840973020	4055	4045	4055	4045	1000
481	20241022	112100	836924840	4045	4040	4045	4040	101
482	20241022	112000	836516300	4045	4045	4045	4045	0
483	20241022	111900	836516300	4045	4045	4045	4045	41
484	20241022	111800	836350455	4045	4045	4045	4040	222
485	20241022	111700	835453315	4030	4030	4030	4030	651
486	20241022	111600	832829785	4030	4030	4030	4030	0
487	20241022	111500	832829785	4030	4035	4035	4030	1576
488	20241022	111400	826475625	4045	4040	4045	4035	74
489	20241022	111300	826176560	4040	4030	4040	4030	677
490	20241022	111200	823444720	4035	4035	4035	4035	37
491	20241022	111100	823295425	4035	4040	4040	4025	556
492	20241022	111000	821054935	4040	4030	4040	4020	2110
493	20241022	110900	812567670	4025	4025	4045	4025	2459
494	20241022	110800	802670170	4030	4040	4040	4030	3000
495	20241022	110700	790573060	4045	4040	4045	4035	616
496	20241022	110600	788086155	4040	4045	4045	4040	416
497	20241022	110500	786405505	4050	4050	4050	4050	0
498	20241022	110400	786405505	4050	4050	4050	4050	0
499	20241022	110300	786405505	4050	4050	4050	4050	8
500	20241022	110200	786373105	4050	4035	4050	4035	2
501	20241022	110100	786365020	4035	4045	4050	4035	3
502	20241022	110000	786352890	4030	4045	4045	4030	3722
503	20241022	105900	771324795	4050	4050	4050	4050	5
504	20241022	105800	771304545	4050	4045	4050	4045	253
505	20241022	105700	770281150	4045	4045	4045	4045	1
506	20241022	105600	770277105	4045	4045	4045	4045	19
507	20241022	105500	770200250	4045	4045	4045	4045	302
508	20241022	105400	768978660	4050	4050	4050	4050	104
509	20241022	105300	768557460	4050	4050	4050	4050	0
510	20241022	105200	768557460	4050	4050	4050	4050	0
511	20241022	105100	768557460	4050	4050	4050	4050	200
512	20241022	105000	767747460	4050	4050	4050	4050	0
513	20241022	104900	767747460	4050	4050	4050	4050	0
514	20241022	104800	767747460	4050	4045	4050	4035	3001
515	20241022	104700	755630045	4045	4045	4045	4045	1
516	20241022	104600	755626000	4040	4040	4040	4040	0
517	20241022	104500	755626000	4040	4045	4045	4040	1590
518	20241022	104400	749202390	4045	4045	4045	4045	0
519	20241022	104300	749202390	4045	4045	4045	4045	0
520	20241022	104200	749202390	4045	4045	4045	4045	0
521	20241022	104100	749202390	4045	4045	4045	4045	785
522	20241022	104000	746027065	4055	4055	4055	4055	0
523	20241022	103900	746027065	4055	4055	4055	4055	0
524	20241022	103800	746027065	4055	4050	4055	4045	102
525	20241022	103700	745614435	4050	4050	4050	4050	15
526	20241022	103600	745553685	4045	4045	4050	4045	792
527	20241022	103500	742350000	4050	4050	4050	4050	3
528	20241022	103400	742337850	4055	4055	4055	4055	0
529	20241022	103300	742337850	4055	4055	4055	4055	0
530	20241022	103200	742337850	4055	4055	4055	4055	1
531	20241022	103100	742333795	4050	4050	4050	4040	1201
532	20241022	103000	737470655	4055	4055	4055	4055	1
533	20241022	102900	737466600	4040	4060	4060	4040	6100
534	20241022	102800	712802545	4050	4050	4050	4050	41
535	20241022	102700	712636495	4060	4060	4060	4060	0
536	20241022	102600	712636495	4060	4060	4060	4060	700
537	20241022	102500	709794495	4060	4060	4060	4060	0
538	20241022	102400	709794495	4060	4060	4060	4060	1
539	20241022	102300	709790435	4050	4050	4050	4050	0
540	20241022	102200	709790435	4050	4050	4050	4050	10
541	20241022	102100	709749935	4065	4065	4065	4065	0
542	20241022	102000	709749935	4065	4065	4065	4065	250
543	20241022	101900	708733685	4065	4065	4065	4065	0
544	20241022	101800	708733685	4065	4040	4065	4040	3
545	20241022	101700	708721540	4065	4045	4065	4040	409
546	20241022	101600	707064295	4055	4045	4055	4045	230
547	20241022	101500	706131945	4055	4035	4055	4035	2313
548	20241022	101400	696798960	4035	4060	4060	4035	974
549	20241022	101300	692863450	4045	4065	4065	4045	2
550	20241022	101200	692855340	4065	4060	4065	4060	41
551	20241022	101100	692688875	4060	4045	4060	4045	273
552	20241022	101000	691583675	4060	4050	4060	4045	960
553	20241022	100900	687695720	4050	4050	4050	4045	1272
554	20241022	100800	682544345	4045	4050	4050	4040	4889
555	20241022	100700	662770330	4050	4050	4050	4045	1721
556	20241022	100600	655806830	4050	4055	4055	4050	1223
557	20241022	100500	650853175	4060	4060	4060	4060	1
558	20241022	100400	650849115	4060	4060	4060	4045	66
559	20241022	100300	650581455	4060	4065	4065	4045	2045
560	20241022	100200	642309395	4045	4045	4060	4045	158
561	20241022	100100	641668770	4055	4050	4065	4045	4650
562	20241022	100000	622852090	4055	4050	4055	4050	2296
563	20241022	095900	613553285	4050	4055	4055	4050	1184
564	20241022	095800	608757980	4050	4050	4050	4050	366
565	20241022	095700	607275680	4050	4050	4050	4050	1931
566	20241022	095600	599455130	4050	4050	4050	4050	1570
567	20241022	095500	593096630	4050	4060	4060	4050	2798
568	20241022	095400	581751285	4060	4060	4060	4060	79
569	20241022	095300	581430545	4060	4055	4060	4055	315
570	20241022	095200	580152720	4055	4060	4060	4055	1483
571	20241022	095100	574138810	4060	4060	4060	4060	509
572	20241022	095000	572072270	4060	4060	4060	4060	600
573	20241022	094900	569636270	4075	4075	4075	4075	0
574	20241022	094800	569636270	4075	4070	4075	4065	852
575	20241022	094700	566171340	4080	4080	4080	4080	70
576	20241022	094600	565885740	4080	4080	4080	4080	0
577	20241022	094500	565885740	4080	4080	4080	4080	101
578	20241022	094400	565473660	4070	4080	4080	4070	1064
579	20241022	094300	561134830	4080	4060	4080	4060	441
580	20241022	094200	559341150	4060	4055	4060	4055	432
581	20241022	094100	557588885	4050	4050	4050	4050	135
582	20241022	094000	557042135	4055	4050	4055	4050	325
583	20241022	093900	555725260	4050	4055	4055	4050	1078
584	20241022	093800	551354415	4055	4055	4060	4055	315
585	20241022	093700	550077045	4060	4065	4065	4050	9749
586	20241022	093600	510510575	4065	4065	4065	4065	23
587	20241022	093500	510417080	4065	4065	4065	4060	2383
588	20241022	093400	500741940	4065	4060	4065	4060	126
589	20241022	093300	500230250	4060	4070	4070	4060	3812
590	20241022	093200	484745775	4070	4070	4070	4070	201
591	20241022	093100	483927705	4070	4065	4070	4065	796
592	20241022	093000	480688485	4065	4070	4070	4065	124
593	20241022	092900	480183810	4070	4075	4075	4070	550
594	20241022	092800	477945255	4070	4080	4080	4070	492
595	20241022	092700	475942615	4060	4075	4075	4060	3663
596	20241022	092600	461040585	4075	4085	4085	4075	1317
597	20241022	092500	455667395	4090	4095	4095	4090	5
598	20241022	092400	455646940	4095	4085	4095	4085	148
599	20241022	092300	455042280	4085	4085	4085	4080	2379
600	20241022	092200	445328930	4085	4080	4095	4080	680
601	20241022	092100	442549005	4095	4060	4095	4060	1575
602	20241022	092000	436126525	4065	4070	4080	4065	4530
603	20241022	091900	417697775	4070	4080	4080	4070	3444
604	20241022	091800	403653965	4090	4085	4090	4080	702
605	20241022	091700	400787275	4080	4060	4080	4045	9057
606	20241022	091600	364055075	4055	4090	4095	4055	7931
607	20241022	091500	331818655	4085	4135	4135	4085	16725
608	20241022	091400	263029070	4140	4130	4140	4130	1197
609	20241022	091300	258074050	4130	4130	4135	4130	3131
610	20241022	091200	245133815	4130	4145	4145	4130	6081
611	20241022	091100	219962740	4145	4150	4150	4140	3801
612	20241022	091000	204209550	4145	4150	4150	4145	968
613	20241022	090900	200193740	4150	4145	4160	4145	261
614	20241022	090800	199110780	4145	4170	4175	4145	8279
615	20241022	090700	164697090	4170	4160	4175	4160	1334
616	20241022	090600	159135110	4160	4195	4195	4155	9972
617	20241022	090500	117581855	4200	4210	4210	4200	6109
618	20241022	090400	91923885	4200	4210	4210	4200	686
619	20241022	090300	89042555	4230	4230	4230	4205	467
620	20241022	090200	87077595	4210	4210	4210	4210	109
621	20241022	090100	86618705	4205	4210	4230	4200	3503
622	20241022	090000	71883150	4210	4200	4240	4200	17112