KissMeData/095610/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	201800	1669187210	17620	17620	17620	17620	927
3	20241007	201700	1669187210	17620	17620	17620	17620	0
4	20241007	201600	1669187210	17620	17620	17620	17620	0
5	20241007	201500	1669187210	17620	17620	17620	17620	0
6	20241007	201400	1669187210	17620	17620	17620	17620	0
7	20241007	201300	1669187210	17620	17620	17620	17620	0
8	20241007	201200	1669187210	17620	17620	17620	17620	0
9	20241007	201100	1669187210	17620	17620	17620	17620	0
10	20241007	201000	1669187210	17620	17620	17620	17620	0
11	20241007	200900	1669187210	17620	17620	17620	17620	0
12	20241007	200800	1669187210	17620	17620	17620	17620	0
13	20241007	200700	1669187210	17620	17620	17620	17620	0
14	20241007	200600	1669187210	17620	17620	17620	17620	0
15	20241007	200500	1669187210	17620	17620	17620	17620	0
16	20241007	200400	1669187210	17620	17620	17620	17620	0
17	20241007	200300	1669187210	17620	17620	17620	17620	0
18	20241007	200200	1669187210	17620	17620	17620	17620	0
19	20241007	200100	1669187210	17620	17620	17620	17620	0
20	20241007	200000	1669187210	17620	17620	17620	17620	0
21	20241007	195900	1669187210	17620	17620	17620	17620	0
22	20241007	195800	1669187210	17620	17620	17620	17620	0
23	20241007	195700	1669187210	17620	17620	17620	17620	0
24	20241007	195600	1669187210	17620	17620	17620	17620	0
25	20241007	195500	1669187210	17620	17620	17620	17620	0
26	20241007	195400	1669187210	17620	17620	17620	17620	0
27	20241007	195300	1669187210	17620	17620	17620	17620	0
28	20241007	195200	1669187210	17620	17620	17620	17620	0
29	20241007	195100	1669187210	17620	17620	17620	17620	0
30	20241007	195000	1669187210	17620	17620	17620	17620	0
31	20241007	194900	1669187210	17620	17620	17620	17620	0
32	20241007	194800	1669187210	17620	17620	17620	17620	927
33	20241007	194700	1669187210	17620	17620	17620	17620	0
34	20241007	194600	1669187210	17620	17620	17620	17620	0
35	20241007	194500	1669187210	17620	17620	17620	17620	0
36	20241007	194400	1669187210	17620	17620	17620	17620	0
37	20241007	194300	1669187210	17620	17620	17620	17620	0
38	20241007	194200	1669187210	17620	17620	17620	17620	0
39	20241007	194100	1669187210	17620	17620	17620	17620	0
40	20241007	194000	1669187210	17620	17620	17620	17620	0
41	20241007	193900	1669187210	17620	17620	17620	17620	0
42	20241007	193800	1669187210	17620	17620	17620	17620	0
43	20241007	193700	1669187210	17620	17620	17620	17620	0
44	20241007	193600	1669187210	17620	17620	17620	17620	0
45	20241007	193500	1669187210	17620	17620	17620	17620	0
46	20241007	193400	1669187210	17620	17620	17620	17620	0
47	20241007	193300	1669187210	17620	17620	17620	17620	0
48	20241007	193200	1669187210	17620	17620	17620	17620	0
49	20241007	193100	1669187210	17620	17620	17620	17620	0
50	20241007	193000	1669187210	17620	17620	17620	17620	0
51	20241007	192900	1669187210	17620	17620	17620	17620	0
52	20241007	192800	1669187210	17620	17620	17620	17620	0
53	20241007	192700	1669187210	17620	17620	17620	17620	0
54	20241007	192600	1669187210	17620	17620	17620	17620	0
55	20241007	192500	1669187210	17620	17620	17620	17620	0
56	20241007	192400	1669187210	17620	17620	17620	17620	0
57	20241007	192300	1669187210	17620	17620	17620	17620	0
58	20241007	192200	1669187210	17620	17620	17620	17620	0
59	20241007	192100	1669187210	17620	17620	17620	17620	0
60	20241007	192000	1669187210	17620	17620	17620	17620	0
61	20241007	191900	1669187210	17620	17620	17620	17620	0
62	20241007	191800	1669187210	17620	17620	17620	17620	927
63	20241007	191700	1669187210	17620	17620	17620	17620	0
64	20241007	191600	1669187210	17620	17620	17620	17620	0
65	20241007	191500	1669187210	17620	17620	17620	17620	0
66	20241007	191400	1669187210	17620	17620	17620	17620	0
67	20241007	191300	1669187210	17620	17620	17620	17620	0
68	20241007	191200	1669187210	17620	17620	17620	17620	0
69	20241007	191100	1669187210	17620	17620	17620	17620	0
70	20241007	191000	1669187210	17620	17620	17620	17620	0
71	20241007	190900	1669187210	17620	17620	17620	17620	0
72	20241007	190800	1669187210	17620	17620	17620	17620	0
73	20241007	190700	1669187210	17620	17620	17620	17620	0
74	20241007	190600	1669187210	17620	17620	17620	17620	0
75	20241007	190500	1669187210	17620	17620	17620	17620	0
76	20241007	190400	1669187210	17620	17620	17620	17620	0
77	20241007	190300	1669187210	17620	17620	17620	17620	0
78	20241007	190200	1669187210	17620	17620	17620	17620	0
79	20241007	190100	1669187210	17620	17620	17620	17620	0
80	20241007	190000	1669187210	17620	17620	17620	17620	0
81	20241007	185900	1669187210	17620	17620	17620	17620	0
82	20241007	185800	1669187210	17620	17620	17620	17620	0
83	20241007	185700	1669187210	17620	17620	17620	17620	0
84	20241007	185600	1669187210	17620	17620	17620	17620	0
85	20241007	185500	1669187210	17620	17620	17620	17620	0
86	20241007	185400	1669187210	17620	17620	17620	17620	0
87	20241007	185300	1669187210	17620	17620	17620	17620	0
88	20241007	185200	1669187210	17620	17620	17620	17620	0
89	20241007	185100	1669187210	17620	17620	17620	17620	0
90	20241007	185000	1669187210	17620	17620	17620	17620	0
91	20241007	184900	1669187210	17620	17620	17620	17620	0
92	20241007	184800	1669187210	17620	17620	17620	17620	927
93	20241007	184700	1669187210	17620	17620	17620	17620	0
94	20241007	184600	1669187210	17620	17620	17620	17620	0
95	20241007	184500	1669187210	17620	17620	17620	17620	0
96	20241007	184400	1669187210	17620	17620	17620	17620	0
97	20241007	184300	1669187210	17620	17620	17620	17620	0
98	20241007	184200	1669187210	17620	17620	17620	17620	0
99	20241007	184100	1669187210	17620	17620	17620	17620	0
100	20241007	184000	1669187210	17620	17620	17620	17620	0
101	20241007	183900	1669187210	17620	17620	17620	17620	0
102	20241007	183800	1669187210	17620	17620	17620	17620	0
103	20241007	183700	1669187210	17620	17620	17620	17620	0
104	20241007	183600	1669187210	17620	17620	17620	17620	0
105	20241007	183500	1669187210	17620	17620	17620	17620	0
106	20241007	183400	1669187210	17620	17620	17620	17620	0
107	20241007	183300	1669187210	17620	17620	17620	17620	0
108	20241007	183200	1669187210	17620	17620	17620	17620	0
109	20241007	183100	1669187210	17620	17620	17620	17620	0
110	20241007	183000	1669187210	17620	17620	17620	17620	0
111	20241007	182900	1669187210	17620	17620	17620	17620	0
112	20241007	182800	1669187210	17620	17620	17620	17620	0
113	20241007	182700	1669187210	17620	17620	17620	17620	0
114	20241007	182600	1669187210	17620	17620	17620	17620	0
115	20241007	182500	1669187210	17620	17620	17620	17620	0
116	20241007	182400	1669187210	17620	17620	17620	17620	0
117	20241007	182300	1669187210	17620	17620	17620	17620	0
118	20241007	182200	1669187210	17620	17620	17620	17620	0
119	20241007	182100	1669187210	17620	17620	17620	17620	0
120	20241007	182000	1669187210	17620	17620	17620	17620	0
121	20241007	181900	1669187210	17620	17620	17620	17620	0
122	20241007	181800	1669187210	17620	17620	17620	17620	927
123	20241007	181700	1669187210	17620	17620	17620	17620	0
124	20241007	181600	1669187210	17620	17620	17620	17620	0
125	20241007	181500	1669187210	17620	17620	17620	17620	0
126	20241007	181400	1669187210	17620	17620	17620	17620	0
127	20241007	181300	1669187210	17620	17620	17620	17620	0
128	20241007	181200	1669187210	17620	17620	17620	17620	0
129	20241007	181100	1669187210	17620	17620	17620	17620	0
130	20241007	181000	1669187210	17620	17620	17620	17620	0
131	20241007	180900	1669187210	17620	17620	17620	17620	0
132	20241007	180800	1669187210	17620	17620	17620	17620	0
133	20241007	180700	1669187210	17620	17620	17620	17620	0
134	20241007	180600	1669187210	17620	17620	17620	17620	0
135	20241007	180500	1669187210	17620	17620	17620	17620	0
136	20241007	180400	1669187210	17620	17620	17620	17620	0
137	20241007	180300	1669187210	17620	17620	17620	17620	0
138	20241007	180200	1669187210	17620	17620	17620	17620	0
139	20241007	180100	1669187210	17620	17620	17620	17620	0
140	20241007	180000	1669187210	17620	17620	17620	17620	0
141	20241007	175900	1669187210	17620	17620	17620	17620	0
142	20241007	175800	1669187210	17620	17620	17620	17620	0
143	20241007	175700	1669187210	17620	17620	17620	17620	0
144	20241007	175600	1669187210	17620	17620	17620	17620	0
145	20241007	175500	1669187210	17620	17620	17620	17620	0
146	20241007	175400	1669187210	17620	17620	17620	17620	0
147	20241007	175300	1669187210	17620	17620	17620	17620	0
148	20241007	175200	1669187210	17620	17620	17620	17620	0
149	20241007	175100	1669187210	17620	17620	17620	17620	0
150	20241007	175000	1669187210	17620	17620	17620	17620	0
151	20241007	174900	1669187210	17620	17620	17620	17620	0
152	20241007	174800	1669187210	17620	17620	17620	17620	927
153	20241007	174700	1669187210	17620	17620	17620	17620	0
154	20241007	174600	1669187210	17620	17620	17620	17620	0
155	20241007	174500	1669187210	17620	17620	17620	17620	0
156	20241007	174400	1669187210	17620	17620	17620	17620	0
157	20241007	174300	1669187210	17620	17620	17620	17620	0
158	20241007	174200	1669187210	17620	17620	17620	17620	0
159	20241007	174100	1669187210	17620	17620	17620	17620	0
160	20241007	174000	1669187210	17620	17620	17620	17620	0
161	20241007	173900	1669187210	17620	17620	17620	17620	0
162	20241007	173800	1669187210	17620	17620	17620	17620	0
163	20241007	173700	1669187210	17620	17620	17620	17620	0
164	20241007	173600	1669187210	17620	17620	17620	17620	0
165	20241007	173500	1669187210	17620	17620	17620	17620	0
166	20241007	173400	1669187210	17620	17620	17620	17620	0
167	20241007	173300	1669187210	17620	17620	17620	17620	0
168	20241007	173200	1669187210	17620	17620	17620	17620	0
169	20241007	173100	1669187210	17620	17620	17620	17620	0
170	20241007	173000	1669187210	17620	17620	17620	17620	0
171	20241007	172900	1669187210	17620	17620	17620	17620	0
172	20241007	172800	1669187210	17620	17620	17620	17620	0
173	20241007	172700	1669187210	17620	17620	17620	17620	0
174	20241007	172600	1669187210	17620	17620	17620	17620	0
175	20241007	172500	1669187210	17620	17620	17620	17620	0
176	20241007	172400	1669187210	17620	17620	17620	17620	0
177	20241007	172300	1669187210	17620	17620	17620	17620	0
178	20241007	172200	1669187210	17620	17620	17620	17620	0
179	20241007	172100	1669187210	17620	17620	17620	17620	0
180	20241007	172000	1669187210	17620	17620	17620	17620	0
181	20241007	171900	1669187210	17620	17620	17620	17620	0
182	20241007	171800	1669187210	17620	17620	17620	17620	927
183	20241007	171700	1669187210	17620	17620	17620	17620	0
184	20241007	171600	1669187210	17620	17620	17620	17620	0
185	20241007	171500	1669187210	17620	17620	17620	17620	0
186	20241007	171400	1669187210	17620	17620	17620	17620	0
187	20241007	171300	1669187210	17620	17620	17620	17620	0
188	20241007	171200	1669187210	17620	17620	17620	17620	0
189	20241007	171100	1669187210	17620	17620	17620	17620	0
190	20241007	171000	1669187210	17620	17620	17620	17620	0
191	20241007	170900	1669187210	17620	17620	17620	17620	0
192	20241007	170800	1669187210	17620	17620	17620	17620	0
193	20241007	170700	1669187210	17620	17620	17620	17620	0
194	20241007	170600	1669187210	17620	17620	17620	17620	0
195	20241007	170500	1669187210	17620	17620	17620	17620	0
196	20241007	170400	1669187210	17620	17620	17620	17620	0
197	20241007	170300	1669187210	17620	17620	17620	17620	0
198	20241007	170200	1669187210	17620	17620	17620	17620	0
199	20241007	170100	1669187210	17620	17620	17620	17620	0
200	20241007	170000	1669187210	17620	17620	17620	17620	0
201	20241007	165900	1669187210	17620	17620	17620	17620	0
202	20241007	165800	1669187210	17620	17620	17620	17620	0
203	20241007	165700	1669187210	17620	17620	17620	17620	0
204	20241007	165600	1669187210	17620	17620	17620	17620	0
205	20241007	165500	1669187210	17620	17620	17620	17620	0
206	20241007	165400	1669187210	17620	17620	17620	17620	0
207	20241007	165300	1669187210	17620	17620	17620	17620	0
208	20241007	165200	1669187210	17620	17620	17620	17620	0
209	20241007	165100	1669187210	17620	17620	17620	17620	0
210	20241007	165000	1669187210	17620	17620	17620	17620	0
211	20241007	164900	1669187210	17620	17620	17620	17620	0
212	20241007	164800	1669187210	17620	17620	17620	17620	927
213	20241007	164700	1669187210	17620	17620	17620	17620	0
214	20241007	164600	1669187210	17620	17620	17620	17620	0
215	20241007	164500	1669187210	17620	17620	17620	17620	0
216	20241007	164400	1669187210	17620	17620	17620	17620	0
217	20241007	164300	1669187210	17620	17620	17620	17620	0
218	20241007	164200	1669187210	17620	17620	17620	17620	0
219	20241007	164100	1669187210	17620	17620	17620	17620	0
220	20241007	164000	1669187210	17620	17620	17620	17620	0
221	20241007	163900	1669187210	17620	17620	17620	17620	0
222	20241007	163800	1669187210	17620	17620	17620	17620	0
223	20241007	163700	1669187210	17620	17620	17620	17620	0
224	20241007	163600	1669187210	17620	17620	17620	17620	0
225	20241007	163500	1669187210	17620	17620	17620	17620	0
226	20241007	163400	1669187210	17620	17620	17620	17620	0
227	20241007	163300	1669187210	17620	17620	17620	17620	0
228	20241007	163200	1669187210	17620	17620	17620	17620	0
229	20241007	163100	1669187210	17620	17620	17620	17620	0
230	20241007	163000	1669187210	17620	17620	17620	17620	0
231	20241007	162900	1669187210	17620	17620	17620	17620	0
232	20241007	162800	1669187210	17620	17620	17620	17620	0
233	20241007	162700	1669187210	17620	17620	17620	17620	0
234	20241007	162600	1669187210	17620	17620	17620	17620	0
235	20241007	162500	1669187210	17620	17620	17620	17620	0
236	20241007	162400	1669187210	17620	17620	17620	17620	0
237	20241007	162300	1669187210	17620	17620	17620	17620	0
238	20241007	162200	1669187210	17620	17620	17620	17620	0
239	20241007	162100	1669187210	17620	17620	17620	17620	0
240	20241007	162000	1669187210	17620	17620	17620	17620	0
241	20241007	161900	1669187210	17620	17620	17620	17620	0
242	20241007	161800	1669187210	17620	17620	17620	17620	927
243	20241007	161700	1669187210	17620	17620	17620	17620	0
244	20241007	161600	1669187210	17620	17620	17620	17620	0
245	20241007	161500	1669187210	17620	17620	17620	17620	0
246	20241007	161400	1669187210	17620	17620	17620	17620	0
247	20241007	161300	1669187210	17620	17620	17620	17620	0
248	20241007	161200	1669187210	17620	17620	17620	17620	0
249	20241007	161100	1669187210	17620	17620	17620	17620	0
250	20241007	161000	1669187210	17620	17620	17620	17620	0
251	20241007	160900	1669187210	17620	17620	17620	17620	0
252	20241007	160800	1669187210	17620	17620	17620	17620	0
253	20241007	160700	1669187210	17620	17620	17620	17620	0
254	20241007	160600	1669187210	17620	17620	17620	17620	0
255	20241007	160500	1669187210	17620	17620	17620	17620	0
256	20241007	160400	1669187210	17620	17620	17620	17620	0
257	20241007	160300	1669187210	17620	17620	17620	17620	0
258	20241007	160200	1669187210	17620	17620	17620	17620	0
259	20241007	160100	1669187210	17620	17620	17620	17620	0
260	20241007	160000	1669187210	17620	17620	17620	17620	0
261	20241007	155900	1669187210	17620	17620	17620	17620	0
262	20241007	155800	1669187210	17620	17620	17620	17620	0
263	20241007	155700	1669187210	17620	17620	17620	17620	0
264	20241007	155600	1669187210	17620	17620	17620	17620	0
265	20241007	155500	1669187210	17620	17620	17620	17620	0
266	20241007	155400	1669187210	17620	17620	17620	17620	0
267	20241007	155300	1669187210	17620	17620	17620	17620	0
268	20241007	155200	1669187210	17620	17620	17620	17620	0
269	20241007	155100	1669187210	17620	17620	17620	17620	0
270	20241007	155000	1669187210	17620	17620	17620	17620	0
271	20241007	154900	1669187210	17620	17620	17620	17620	0
272	20241007	154800	1669187210	17620	17620	17620	17620	927
273	20241007	154700	1669187210	17620	17620	17620	17620	0
274	20241007	154600	1669187210	17620	17620	17620	17620	0
275	20241007	154500	1669187210	17620	17620	17620	17620	0
276	20241007	154400	1669187210	17620	17620	17620	17620	0
277	20241007	154300	1669187210	17620	17620	17620	17620	0
278	20241007	154200	1669187210	17620	17620	17620	17620	0
279	20241007	154100	1669187210	17620	17620	17620	17620	0
280	20241007	154000	1669187210	17620	17620	17620	17620	0
281	20241007	153900	1669187210	17620	17620	17620	17620	0
282	20241007	153800	1669187210	17620	17620	17620	17620	0
283	20241007	153700	1669187210	17620	17620	17620	17620	0
284	20241007	153600	1669187210	17620	17620	17620	17620	0
285	20241007	153500	1669187210	17620	17620	17620	17620	0
286	20241007	153400	1669187210	17620	17620	17620	17620	0
287	20241007	153300	1669187210	17620	17620	17620	17620	0
288	20241007	153200	1669187210	17620	17620	17620	17620	0
289	20241007	153100	1669187210	17620	17620	17620	17620	0
290	20241007	153000	1669187210	17620	17620	17620	17620	927
291	20241007	152900	1652853470	17630	17630	17630	17630	0
292	20241007	152800	1652853470	17630	17630	17630	17630	0
293	20241007	152700	1652853470	17630	17630	17630	17630	0
294	20241007	152600	1652853470	17630	17630	17630	17630	0
295	20241007	152500	1652853470	17630	17630	17630	17630	0
296	20241007	152400	1652853470	17630	17630	17630	17630	0
297	20241007	152300	1652853470	17630	17630	17630	17630	0
298	20241007	152200	1652853470	17630	17630	17630	17630	0
299	20241007	152100	1652853470	17630	17630	17630	17630	0
300	20241007	152000	1652853470	17630	17630	17630	17630	0
301	20241007	151900	1652853470	17630	17670	17670	17630	241
302	20241007	151800	1648600650	17670	17640	17670	17640	59
303	20241007	151700	1647559820	17650	17620	17700	17620	120
304	20241007	151600	1645440100	17630	17680	17690	17620	223
305	20241007	151500	1641504760	17690	17660	17700	17630	384
306	20241007	151400	1634729140	17670	17640	17700	17640	129
307	20241007	151300	1632451980	17640	17640	17640	17640	127
308	20241007	151200	1630211700	17640	17640	17680	17630	274
309	20241007	151100	1625378950	17630	17630	17630	17630	232
310	20241007	151000	1621288790	17630	17640	17670	17630	474
311	20241007	150900	1612927650	17650	17640	17670	17640	89
312	20241007	150800	1611356080	17630	17630	17630	17620	197
313	20241007	150700	1607883570	17630	17630	17630	17630	125
314	20241007	150600	1605679820	17630	17630	17630	17630	241
315	20241007	150500	1601430990	17630	17630	17630	17630	68
316	20241007	150400	1600232150	17630	17650	17650	17630	137
317	20241007	150300	1597816610	17640	17630	17650	17630	190
318	20241007	150200	1594465090	17630	17630	17630	17620	150
319	20241007	150100	1591820790	17670	17620	17670	17610	642
320	20241007	150000	1580501450	17620	17680	17680	17620	799
321	20241007	145900	1566392180	17690	17700	17700	17680	345
322	20241007	145800	1560288070	17700	17710	17720	17700	149
323	20241007	145700	1557650030	17710	17710	17710	17710	380
324	20241007	145600	1550920230	17710	17700	17710	17700	83
325	20241007	145500	1549451020	17700	17700	17700	17690	317
326	20241007	145400	1543842050	17690	17690	17700	17690	224
327	20241007	145300	1539878450	17690	17700	17700	17690	461
328	20241007	145200	1531720730	17700	17700	17700	17700	124
329	20241007	145100	1529525930	17700	17690	17700	17690	117
330	20241007	145000	1527455040	17700	17690	17700	17690	191
331	20241007	144900	1524074990	17690	17680	17700	17680	112
332	20241007	144800	1522093200	17660	17670	17670	17660	187
333	20241007	144700	1518790070	17660	17660	17690	17660	421
334	20241007	144600	1511353300	17660	17670	17680	17660	162
335	20241007	144500	1508489280	17680	17700	17710	17680	509
336	20241007	144400	1499486250	17710	17680	17710	17680	193
337	20241007	144300	1496071760	17680	17690	17710	17680	310
338	20241007	144200	1490587160	17690	17670	17690	17660	841
339	20241007	144100	1475725810	17670	17670	17670	17660	190
340	20241007	144000	1472369420	17660	17660	17670	17660	93
341	20241007	143900	1470726600	17660	17680	17690	17660	256
342	20241007	143800	1466202650	17680	17690	17690	17680	152
343	20241007	143700	1463514110	17690	17680	17690	17680	157
344	20241007	143600	1460737920	17680	17670	17680	17670	161
345	20241007	143500	1457892930	17670	17670	17680	17670	128
346	20241007	143400	1455630850	17660	17660	17670	17660	154
347	20241007	143300	1452911000	17660	17690	17690	17650	486
348	20241007	143200	1444318440	17690	17700	17710	17690	154
349	20241007	143100	1441591610	17700	17710	17710	17690	476
350	20241007	143000	1433168530	17710	17700	17710	17700	69
351	20241007	142900	1431946590	17710	17730	17730	17710	227
352	20241007	142800	1427924450	17730	17730	17730	17720	104
353	20241007	142700	1426080540	17730	17730	17730	17720	169
354	20241007	142600	1423084270	17730	17730	17730	17730	118
355	20241007	142500	1420992130	17720	17700	17730	17700	753
356	20241007	142400	1407658860	17700	17690	17700	17680	261
357	20241007	142300	1403040680	17700	17690	17700	17690	175
358	20241007	142200	1399943750	17690	17700	17700	17690	110
359	20241007	142100	1397997840	17710	17710	17710	17690	185
360	20241007	142000	1394723600	17720	17710	17720	17700	168
361	20241007	141900	1391748410	17710	17710	17710	17700	136
362	20241007	141800	1389339860	17710	17700	17720	17700	645
363	20241007	141700	1377913660	17700	17690	17700	17690	170
364	20241007	141600	1374905070	17690	17690	17690	17690	73
365	20241007	141500	1373613700	17690	17700	17700	17680	126
366	20241007	141400	1371384670	17700	17700	17700	17700	173
367	20241007	141300	1368322570	17700	17690	17710	17690	153
368	20241007	141200	1365614630	17700	17720	17720	17700	152
369	20241007	141100	1362922140	17720	17720	17730	17710	214
370	20241007	141000	1359130320	17710	17740	17740	17710	234
371	20241007	140900	1354981680	17740	17730	17740	17730	113
372	20241007	140800	1352977700	17730	17730	17740	17720	122
373	20241007	140700	1350814550	17730	17730	17740	17730	142
374	20241007	140600	1348296220	17730	17720	17730	17710	125
375	20241007	140500	1346080950	17720	17720	17720	17720	150
376	20241007	140400	1343422950	17720	17740	17740	17710	164
377	20241007	140300	1340515650	17740	17730	17740	17730	138
378	20241007	140200	1338068140	17730	17740	17750	17720	173
379	20241007	140100	1334999460	17740	17750	17750	17740	146
380	20241007	140000	1332408670	17750	17730	17750	17730	992
381	20241007	135900	1314809600	17720	17700	17730	17700	350
382	20241007	135800	1308606740	17690	17690	17700	17680	242
383	20241007	135700	1304325270	17690	17700	17700	17680	110
384	20241007	135600	1302380040	17680	17640	17700	17640	209
385	20241007	135500	1298690110	17630	17610	17640	17610	93
386	20241007	135400	1297050840	17610	17580	17610	17580	145
387	20241007	135300	1294498590	17580	17570	17580	17570	132
388	20241007	135200	1292179290	17560	17560	17560	17560	67
389	20241007	135100	1291002770	17560	17610	17610	17560	779
390	20241007	135000	1277287810	17620	17670	17670	17620	623
391	20241007	134900	1266295750	17670	17690	17690	17670	69
392	20241007	134800	1265076480	17680	17640	17690	17640	1305
393	20241007	134700	1242028840	17650	17650	17660	17640	103
394	20241007	134600	1240210860	17660	17660	17660	17660	5
395	20241007	134500	1240122560	17660	17640	17680	17630	254
396	20241007	134400	1235641360	17630	17630	17630	17630	1
397	20241007	134300	1235623730	17640	17640	17640	17640	5
398	20241007	134200	1235535530	17660	17690	17690	17660	110
399	20241007	134100	1233592890	17680	17660	17710	17660	637
400	20241007	134000	1222338980	17660	17700	17710	17660	124
401	20241007	133900	1220145250	17700	17720	17720	17700	90
402	20241007	133800	1218551640	17730	17740	17740	17720	816
403	20241007	133700	1204083100	17740	17750	17750	17740	100
404	20241007	133600	1202308550	17750	17740	17760	17730	1566
405	20241007	133500	1174518680	17740	17690	17740	17690	2034
406	20241007	133400	1138491860	17690	17690	17690	17680	94
407	20241007	133300	1136829060	17700	17680	17700	17680	492
408	20241007	133200	1128124100	17690	17640	17690	17640	361
409	20241007	133100	1121749000	17630	17630	17630	17610	22
410	20241007	133000	1121361230	17630	17590	17640	17580	775
411	20241007	132900	1107708040	17590	17600	17600	17560	208
412	20241007	132800	1104049770	17600	17560	17600	17560	737
413	20241007	132700	1091095550	17560	17550	17560	17550	78
414	20241007	132600	1089726610	17550	17550	17550	17540	135
415	20241007	132500	1087357380	17550	17550	17550	17540	14
416	20241007	132400	1087111780	17550	17550	17550	17550	17
417	20241007	132300	1086813430	17550	17540	17550	17540	28
418	20241007	132200	1086322300	17530	17540	17540	17530	29
419	20241007	132100	1085813730	17530	17520	17540	17520	484
420	20241007	132000	1077329300	17520	17530	17530	17520	30
421	20241007	131900	1076803670	17530	17530	17530	17530	3
422	20241007	131800	1076751080	17530	17520	17530	17520	42
423	20241007	131700	1076015170	17520	17530	17530	17520	2
424	20241007	131600	1075980120	17530	17530	17530	17530	0
425	20241007	131500	1075980120	17530	17530	17530	17530	77
426	20241007	131400	1074630310	17540	17540	17540	17540	6
427	20241007	131300	1074525070	17540	17540	17550	17540	6
428	20241007	131200	1074419810	17550	17550	17550	17550	14
429	20241007	131100	1074174110	17550	17550	17550	17550	0
430	20241007	131000	1074174110	17550	17540	17550	17540	27
431	20241007	130900	1073700340	17530	17530	17540	17530	12
432	20241007	130800	1073489960	17540	17540	17550	17540	40
433	20241007	130700	1072788350	17540	17540	17540	17540	0
434	20241007	130600	1072788350	17540	17540	17540	17540	6
435	20241007	130500	1072683110	17540	17540	17540	17540	10
436	20241007	130400	1072507710	17540	17530	17540	17530	4
437	20241007	130300	1072437570	17520	17520	17520	17520	5
438	20241007	130200	1072349970	17520	17500	17520	17500	32
439	20241007	130100	1071789660	17500	17510	17510	17500	10
440	20241007	130000	1071614650	17530	17510	17530	17510	3
441	20241007	125900	1071562100	17520	17500	17520	17500	279
442	20241007	125800	1066679580	17490	17500	17500	17490	35
443	20241007	125700	1066067180	17490	17500	17500	17490	104
444	20241007	125600	1064248200	17500	17500	17500	17500	204
445	20241007	125500	1060678200	17500	17480	17500	17480	33
446	20241007	125400	1060101020	17490	17490	17490	17460	110
447	20241007	125300	1058178790	17480	17470	17490	17460	229
448	20241007	125200	1054178080	17460	17470	17470	17460	70
449	20241007	125100	1052955840	17470	17450	17470	17440	10
450	20241007	125000	1052781310	17470	17460	17470	17450	34
451	20241007	124900	1052187950	17470	17470	17470	17470	1
452	20241007	124800	1052170480	17460	17470	17470	17460	73
453	20241007	124700	1050895320	17480	17480	17480	17480	0
454	20241007	124600	1050895320	17480	17480	17480	17480	0
455	20241007	124500	1050895320	17480	17480	17480	17480	5
456	20241007	124400	1050807920	17480	17490	17490	17480	127
457	20241007	124300	1048587360	17490	17500	17500	17490	49
458	20241007	124200	1047730240	17500	17490	17500	17490	27
459	20241007	124100	1047257950	17490	17490	17490	17490	0
460	20241007	124000	1047257950	17490	17500	17500	17490	60
461	20241007	123900	1046208540	17490	17490	17490	17490	23
462	20241007	123800	1045806270	17490	17480	17500	17480	9
463	20241007	123700	1045648890	17480	17480	17480	17480	40
464	20241007	123600	1044949690	17490	17490	17490	17490	0
465	20241007	123500	1044949690	17490	17460	17490	17460	6
466	20241007	123400	1044844860	17450	17450	17450	17450	352
467	20241007	123300	1038702460	17480	17470	17490	17470	30
468	20241007	123200	1038178310	17470	17470	17470	17470	2
469	20241007	123100	1038143370	17470	17460	17470	17460	41
470	20241007	123000	1037427500	17470	17470	17470	17470	4
471	20241007	122900	1037357620	17480	17480	17480	17480	0
472	20241007	122800	1037357620	17480	17470	17480	17470	9
473	20241007	122700	1037200380	17470	17450	17470	17450	375
474	20241007	122600	1030655430	17460	17460	17460	17460	1
475	20241007	122500	1030637970	17460	17460	17460	17460	1
476	20241007	122400	1030620510	17460	17440	17460	17440	141
477	20241007	122300	1028160560	17460	17470	17470	17460	48
478	20241007	122200	1027322460	17490	17490	17490	17490	0
479	20241007	122100	1027322460	17490	17460	17490	17450	30
480	20241007	122000	1026798860	17460	17470	17470	17460	80
481	20241007	121900	1025401510	17500	17480	17500	17480	47
482	20241007	121800	1024579850	17480	17480	17480	17480	0
483	20241007	121700	1024579850	17480	17470	17480	17450	296
484	20241007	121600	1019409790	17470	17490	17490	17470	27
485	20241007	121500	1018937780	17530	17520	17530	17500	1258
486	20241007	121400	996898240	17540	17540	17540	17540	2
487	20241007	121300	996863160	17540	17540	17540	17540	2
488	20241007	121200	996828080	17540	17530	17540	17520	47
489	20241007	121100	996004570	17540	17540	17540	17540	0
490	20241007	121000	996004570	17540	17540	17540	17540	18
491	20241007	120900	995688850	17550	17550	17550	17550	1
492	20241007	120800	995671300	17550	17560	17560	17550	20
493	20241007	120700	995320270	17560	17570	17570	17560	145
494	20241007	120600	992772970	17580	17590	17590	17580	4
495	20241007	120500	992702630	17590	17590	17590	17590	3
496	20241007	120400	992649860	17590	17580	17590	17580	5
497	20241007	120300	992561930	17580	17580	17580	17580	19
498	20241007	120200	992227910	17570	17580	17580	17570	143
499	20241007	120100	989714560	17570	17580	17580	17570	60
500	20241007	120000	988660270	17580	17580	17580	17580	0
501	20241007	115900	988660270	17580	17590	17590	17580	122
502	20241007	115800	986515490	17590	17590	17590	17590	0
503	20241007	115700	986515490	17590	17590	17590	17590	0
504	20241007	115600	986515490	17590	17590	17590	17590	7
505	20241007	115500	986392360	17590	17590	17590	17590	20
506	20241007	115400	986040560	17600	17600	17600	17600	2
507	20241007	115300	986005360	17590	17590	17590	17590	2
508	20241007	115200	985970180	17590	17590	17590	17590	0
509	20241007	115100	985970180	17590	17600	17600	17590	49
510	20241007	115000	985108080	17600	17590	17600	17590	120
511	20241007	114900	982996490	17590	17570	17590	17570	111
512	20241007	114800	981044730	17580	17570	17580	17570	2
513	20241007	114700	981009580	17570	17570	17570	17570	11
514	20241007	114600	980816310	17580	17580	17580	17570	29
515	20241007	114500	980306730	17590	17590	17590	17590	2
516	20241007	114400	980271550	17560	17520	17560	17520	1687
517	20241007	114300	950698720	17510	17500	17510	17500	326
518	20241007	114200	944990590	17500	17510	17510	17490	193
519	20241007	114100	941611190	17530	17520	17530	17510	3
520	20241007	114000	941558630	17500	17480	17500	17480	268
521	20241007	113900	936870320	17470	17470	17470	17470	0
522	20241007	113800	936870320	17470	17470	17470	17470	0
523	20241007	113700	936870320	17470	17470	17470	17470	50
524	20241007	113600	935996820	17490	17490	17490	17490	12
525	20241007	113500	935786940	17490	17490	17490	17490	20
526	20241007	113400	935437140	17490	17490	17490	17470	38
527	20241007	113300	934772700	17490	17490	17490	17490	2
528	20241007	113200	934737720	17480	17470	17480	17470	37
529	20241007	113100	934090990	17480	17480	17480	17480	1
530	20241007	113000	934073510	17480	17470	17530	17470	301
531	20241007	112900	928804680	17490	17420	17490	17420	322
532	20241007	112800	923181690	17410	17450	17470	17400	790
533	20241007	112700	909411420	17480	17610	17610	17420	3367
534	20241007	112600	850557060	17640	17590	17730	17590	3765
535	20241007	112500	784063970	17580	17500	17580	17500	342
536	20241007	112400	778073740	17490	17470	17490	17470	422
537	20241007	112300	770699010	17440	17420	17440	17420	412
538	20241007	112200	763517400	17450	17520	17520	17450	1764
539	20241007	112100	732682630	17520	17520	17520	17520	2
540	20241007	112000	732647590	17520	17520	17520	17520	5
541	20241007	111900	732559990	17520	17520	17520	17520	32
542	20241007	111800	731999350	17520	17520	17520	17510	64
543	20241007	111700	730878580	17520	17520	17520	17520	2
544	20241007	111600	730843540	17520	17520	17520	17520	1
545	20241007	111500	730826020	17510	17510	17510	17510	0
546	20241007	111400	730826020	17510	17510	17510	17510	66
547	20241007	111300	729670360	17520	17520	17520	17520	0
548	20241007	111200	729670360	17520	17540	17540	17520	35
549	20241007	111100	729056950	17540	17530	17550	17530	17
550	20241007	111000	728758840	17520	17520	17520	17520	12
551	20241007	110900	728548600	17520	17520	17520	17520	39
552	20241007	110800	727865320	17530	17530	17530	17530	0
553	20241007	110700	727865320	17530	17530	17530	17530	0
554	20241007	110600	727865320	17530	17500	17530	17500	15
555	20241007	110500	727602550	17520	17510	17520	17500	214
556	20241007	110400	723856290	17510	17550	17550	17510	206
557	20241007	110300	720248260	17540	17540	17540	17540	2
558	20241007	110200	720213180	17540	17560	17560	17540	45
559	20241007	110100	719423840	17580	17520	17580	17520	340
560	20241007	110000	713454420	17530	17530	17530	17510	5
561	20241007	105900	713366800	17530	17520	17530	17520	32
562	20241007	105800	712805870	17530	17530	17530	17530	0
563	20241007	105700	712805870	17530	17510	17540	17500	133
564	20241007	105600	710475610	17500	17430	17500	17430	2328
565	20241007	105500	669787680	17450	17410	17450	17410	49
566	20241007	105400	668933620	17440	17440	17440	17440	52
567	20241007	105300	668026740	17400	17400	17430	17390	1936
568	20241007	105200	634337760	17400	17430	17450	17400	437
569	20241007	105100	626725710	17410	17410	17410	17410	100
570	20241007	105000	624984710	17410	17460	17460	17410	646
571	20241007	104900	613721770	17480	17460	17480	17460	33
572	20241007	104800	613145570	17470	17480	17480	17470	642
573	20241007	104700	601929320	17470	17470	17470	17470	0
574	20241007	104600	601929320	17470	17480	17480	17470	161
575	20241007	104500	599115330	17480	17480	17480	17480	67
576	20241007	104400	597944170	17480	17480	17490	17480	253
577	20241007	104300	593521700	17490	17500	17500	17490	37
578	20241007	104200	592874470	17490	17490	17490	17490	229
579	20241007	104100	588869260	17480	17500	17500	17480	640
580	20241007	104000	577681170	17500	17540	17540	17500	1312
581	20241007	103900	554696310	17540	17560	17560	17540	145
582	20241007	103800	552152990	17550	17540	17550	17540	339
583	20241007	103700	546203550	17540	17540	17540	17540	78
584	20241007	103600	544835430	17550	17560	17560	17550	45
585	20241007	103500	544045660	17540	17540	17540	17540	224
586	20241007	103400	540116700	17550	17610	17610	17550	790
587	20241007	103300	526220100	17630	17620	17630	17620	93
588	20241007	103200	524581160	17620	17620	17640	17620	377
589	20241007	103100	517938360	17630	17660	17690	17630	815
590	20241007	103000	503547520	17660	17650	17660	17650	60
591	20241007	102900	502488010	17650	17640	17660	17630	401
592	20241007	102800	495411550	17630	17650	17650	17630	175
593	20241007	102700	492324240	17640	17650	17650	17640	125
594	20241007	102600	490118600	17640	17660	17660	17640	739
595	20241007	102500	477076370	17670	17650	17670	17650	534
596	20241007	102400	467644580	17650	17630	17660	17630	645
597	20241007	102300	456261890	17640	17640	17660	17630	407
598	20241007	102200	449080370	17630	17640	17640	17630	192
599	20241007	102100	445695400	17630	17620	17630	17620	128
600	20241007	102000	443438860	17620	17630	17630	17620	100
601	20241007	101900	441676280	17620	17570	17620	17570	786
602	20241007	101800	427838640	17570	17540	17570	17540	107
603	20241007	101700	425960020	17550	17540	17550	17520	628
604	20241007	101600	414951240	17550	17560	17560	17550	121
605	20241007	101500	412826990	17560	17560	17570	17560	140
606	20241007	101400	410368580	17560	17570	17570	17550	126
607	20241007	101300	408156100	17560	17550	17570	17550	106
608	20241007	101200	406295160	17540	17590	17600	17540	856
609	20241007	101100	391264550	17590	17600	17600	17590	168
610	20241007	101000	388308300	17600	17600	17610	17600	953
611	20241007	100900	371535490	17600	17600	17600	17600	345
612	20241007	100800	365463490	17600	17580	17600	17580	879
613	20241007	100700	350004600	17580	17540	17580	17540	769
614	20241007	100600	336497270	17550	17560	17560	17550	87
615	20241007	100500	334969630	17560	17540	17560	17540	481
616	20241007	100400	326530540	17540	17530	17540	17530	133
617	20241007	100300	324198260	17540	17500	17540	17500	382
618	20241007	100200	317502660	17520	17520	17520	17500	336
619	20241007	100100	311617860	17530	17530	17530	17530	109
620	20241007	100000	309707090	17520	17530	17530	17520	45
621	20241007	095900	308918680	17520	17520	17530	17520	107
622	20241007	095800	307043640	17530	17520	17530	17520	288
623	20241007	095700	301995390	17520	17500	17520	17500	386
624	20241007	095600	295233470	17500	17530	17530	17500	479
625	20241007	095500	286843740	17530	17520	17530	17520	79
626	20241007	095400	285458890	17530	17520	17530	17520	66
627	20241007	095300	284301970	17520	17510	17520	17510	62
628	20241007	095200	283215770	17500	17520	17520	17490	91
629	20241007	095100	281623050	17510	17530	17530	17510	116
630	20241007	095000	279591860	17520	17490	17530	17480	627
631	20241007	094900	268622140	17490	17490	17500	17490	156
632	20241007	094800	265892810	17490	17460	17490	17460	485
633	20241007	094700	257414270	17460	17440	17460	17430	1161
634	20241007	094600	237164760	17450	17450	17450	17430	221
635	20241007	094500	233311020	17450	17410	17450	17390	463
636	20241007	094400	225248680	17400	17350	17400	17350	525
637	20241007	094300	216119430	17380	17350	17380	17340	459
638	20241007	094200	208151590	17350	17340	17350	17340	71
639	20241007	094100	206919770	17340	17340	17340	17330	174
640	20241007	094000	203902630	17340	17270	17350	17270	639
641	20241007	093900	192848900	17270	17270	17270	17270	192
642	20241007	093800	189533060	17250	17250	17250	17250	35
643	20241007	093700	188929310	17250	17230	17250	17230	18
644	20241007	093600	188619010	17230	17190	17230	17190	1275
645	20241007	093500	166683760	17200	17210	17210	17200	250
646	20241007	093400	162383750	17170	17150	17180	17150	113
647	20241007	093300	160445190	17110	17200	17200	17110	1664
648	20241007	093200	131889160	17210	17190	17210	17190	148
649	20241007	093100	129343620	17200	17170	17200	17170	170
650	20241007	093000	126423210	17170	17130	17170	17130	176
651	20241007	092900	123405180	17120	17120	17120	17120	20
652	20241007	092800	123062780	17120	17120	17120	17120	6
653	20241007	092700	122960060	17120	17100	17120	17100	93
654	20241007	092600	121368690	17110	17110	17110	17110	15
655	20241007	092500	121112040	17110	17110	17110	17110	1
656	20241007	092400	121094930	17110	17130	17130	17110	164
657	20241007	092300	118286870	17140	17140	17140	17140	1
658	20241007	092200	118269730	17130	17130	17150	17130	4
659	20241007	092100	118201190	17140	17100	17140	17090	357
660	20241007	092000	112095600	17110	17170	17170	17110	550
661	20241007	091900	102667050	17180	17160	17180	17150	155
662	20241007	091800	100006480	17150	17160	17160	17150	4
663	20241007	091700	99937860	17150	17130	17160	17120	457
664	20241007	091600	92104810	17140	17080	17140	17080	723
665	20241007	091500	79735180	17080	17090	17090	17060	144
666	20241007	091400	77276060	17080	17090	17090	17050	31
667	20241007	091300	76747400	17070	17080	17080	17070	100
668	20241007	091200	75040040	17070	17070	17070	17070	10
669	20241007	091100	74869340	17070	17080	17080	17070	50
670	20241007	091000	74015360	17050	17050	17050	17050	0
671	20241007	090900	74015360	17050	17000	17050	17000	912
672	20241007	090800	58484300	17000	17020	17020	17000	271
673	20241007	090700	53876180	17020	17040	17040	17010	103
674	20241007	090600	52123440	17040	17030	17040	17030	124
675	20241007	090500	50011270	17020	17030	17030	17000	945
676	20241007	090400	33936960	17040	17130	17130	17030	1044
677	20241007	090300	16104890	17130	17160	17160	17100	340
678	20241007	090200	10277060	17160	17150	17160	17150	120
679	20241007	090100	8218360	17140	17140	17140	17140	27
680	20241007	090000	7755580	17200	17080	17230	17080	454