KissMeData/024840/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	191000	1843426330	2955	2955	2955	2955	19129
3	20241021	190900	1843426330	2955	2955	2955	2955	0
4	20241021	190800	1843426330	2955	2955	2955	2955	0
5	20241021	190700	1843426330	2955	2955	2955	2955	0
6	20241021	190600	1843426330	2955	2955	2955	2955	0
7	20241021	190500	1843426330	2955	2955	2955	2955	0
8	20241021	190400	1843426330	2955	2955	2955	2955	0
9	20241021	190300	1843426330	2955	2955	2955	2955	0
10	20241021	190200	1843426330	2955	2955	2955	2955	0
11	20241021	190100	1843426330	2955	2955	2955	2955	0
12	20241021	190000	1843426330	2955	2955	2955	2955	0
13	20241021	185900	1843426330	2955	2955	2955	2955	0
14	20241021	185800	1843426330	2955	2955	2955	2955	0
15	20241021	185700	1843426330	2955	2955	2955	2955	0
16	20241021	185600	1843426330	2955	2955	2955	2955	0
17	20241021	185500	1843426330	2955	2955	2955	2955	0
18	20241021	185400	1843426330	2955	2955	2955	2955	0
19	20241021	185300	1843426330	2955	2955	2955	2955	0
20	20241021	185200	1843426330	2955	2955	2955	2955	0
21	20241021	185100	1843426330	2955	2955	2955	2955	0
22	20241021	185000	1843426330	2955	2955	2955	2955	0
23	20241021	184900	1843426330	2955	2955	2955	2955	0
24	20241021	184800	1843426330	2955	2955	2955	2955	0
25	20241021	184700	1843426330	2955	2955	2955	2955	0
26	20241021	184600	1843426330	2955	2955	2955	2955	0
27	20241021	184500	1843426330	2955	2955	2955	2955	0
28	20241021	184400	1843426330	2955	2955	2955	2955	0
29	20241021	184300	1843426330	2955	2955	2955	2955	0
30	20241021	184200	1843426330	2955	2955	2955	2955	0
31	20241021	184100	1843426330	2955	2955	2955	2955	0
32	20241021	184000	1843426330	2955	2955	2955	2955	19129
33	20241021	183900	1843426330	2955	2955	2955	2955	0
34	20241021	183800	1843426330	2955	2955	2955	2955	0
35	20241021	183700	1843426330	2955	2955	2955	2955	0
36	20241021	183600	1843426330	2955	2955	2955	2955	0
37	20241021	183500	1843426330	2955	2955	2955	2955	0
38	20241021	183400	1843426330	2955	2955	2955	2955	0
39	20241021	183300	1843426330	2955	2955	2955	2955	0
40	20241021	183200	1843426330	2955	2955	2955	2955	0
41	20241021	183100	1843426330	2955	2955	2955	2955	0
42	20241021	183000	1843426330	2955	2955	2955	2955	0
43	20241021	182900	1843426330	2955	2955	2955	2955	0
44	20241021	182800	1843426330	2955	2955	2955	2955	0
45	20241021	182700	1843426330	2955	2955	2955	2955	0
46	20241021	182600	1843426330	2955	2955	2955	2955	0
47	20241021	182500	1843426330	2955	2955	2955	2955	0
48	20241021	182400	1843426330	2955	2955	2955	2955	0
49	20241021	182300	1843426330	2955	2955	2955	2955	0
50	20241021	182200	1843426330	2955	2955	2955	2955	0
51	20241021	182100	1843426330	2955	2955	2955	2955	0
52	20241021	182000	1843426330	2955	2955	2955	2955	0
53	20241021	181900	1843426330	2955	2955	2955	2955	0
54	20241021	181800	1843426330	2955	2955	2955	2955	0
55	20241021	181700	1843426330	2955	2955	2955	2955	0
56	20241021	181600	1843426330	2955	2955	2955	2955	0
57	20241021	181500	1843426330	2955	2955	2955	2955	0
58	20241021	181400	1843426330	2955	2955	2955	2955	0
59	20241021	181300	1843426330	2955	2955	2955	2955	0
60	20241021	181200	1843426330	2955	2955	2955	2955	0
61	20241021	181100	1843426330	2955	2955	2955	2955	0
62	20241021	181000	1843426330	2955	2955	2955	2955	19129
63	20241021	180900	1843426330	2955	2955	2955	2955	0
64	20241021	180800	1843426330	2955	2955	2955	2955	0
65	20241021	180700	1843426330	2955	2955	2955	2955	0
66	20241021	180600	1843426330	2955	2955	2955	2955	0
67	20241021	180500	1843426330	2955	2955	2955	2955	0
68	20241021	180400	1843426330	2955	2955	2955	2955	0
69	20241021	180300	1843426330	2955	2955	2955	2955	0
70	20241021	180200	1843426330	2955	2955	2955	2955	0
71	20241021	180100	1843426330	2955	2955	2955	2955	0
72	20241021	180000	1843426330	2955	2955	2955	2955	0
73	20241021	175900	1843426330	2955	2955	2955	2955	0
74	20241021	175800	1843426330	2955	2955	2955	2955	0
75	20241021	175700	1843426330	2955	2955	2955	2955	0
76	20241021	175600	1843426330	2955	2955	2955	2955	0
77	20241021	175500	1843426330	2955	2955	2955	2955	0
78	20241021	175400	1843426330	2955	2955	2955	2955	0
79	20241021	175300	1843426330	2955	2955	2955	2955	0
80	20241021	175200	1843426330	2955	2955	2955	2955	0
81	20241021	175100	1843426330	2955	2955	2955	2955	0
82	20241021	175000	1843426330	2955	2955	2955	2955	0
83	20241021	174900	1843426330	2955	2955	2955	2955	0
84	20241021	174800	1843426330	2955	2955	2955	2955	0
85	20241021	174700	1843426330	2955	2955	2955	2955	0
86	20241021	174600	1843426330	2955	2955	2955	2955	0
87	20241021	174500	1843426330	2955	2955	2955	2955	0
88	20241021	174400	1843426330	2955	2955	2955	2955	0
89	20241021	174300	1843426330	2955	2955	2955	2955	0
90	20241021	174200	1843426330	2955	2955	2955	2955	0
91	20241021	174100	1843426330	2955	2955	2955	2955	0
92	20241021	174000	1843426330	2955	2955	2955	2955	19129
93	20241021	173900	1843426330	2955	2955	2955	2955	0
94	20241021	173800	1843426330	2955	2955	2955	2955	0
95	20241021	173700	1843426330	2955	2955	2955	2955	0
96	20241021	173600	1843426330	2955	2955	2955	2955	0
97	20241021	173500	1843426330	2955	2955	2955	2955	0
98	20241021	173400	1843426330	2955	2955	2955	2955	0
99	20241021	173300	1843426330	2955	2955	2955	2955	0
100	20241021	173200	1843426330	2955	2955	2955	2955	0
101	20241021	173100	1843426330	2955	2955	2955	2955	0
102	20241021	173000	1843426330	2955	2955	2955	2955	0
103	20241021	172900	1843426330	2955	2955	2955	2955	0
104	20241021	172800	1843426330	2955	2955	2955	2955	0
105	20241021	172700	1843426330	2955	2955	2955	2955	0
106	20241021	172600	1843426330	2955	2955	2955	2955	0
107	20241021	172500	1843426330	2955	2955	2955	2955	0
108	20241021	172400	1843426330	2955	2955	2955	2955	0
109	20241021	172300	1843426330	2955	2955	2955	2955	0
110	20241021	172200	1843426330	2955	2955	2955	2955	0
111	20241021	172100	1843426330	2955	2955	2955	2955	0
112	20241021	172000	1843426330	2955	2955	2955	2955	0
113	20241021	171900	1843426330	2955	2955	2955	2955	0
114	20241021	171800	1843426330	2955	2955	2955	2955	0
115	20241021	171700	1843426330	2955	2955	2955	2955	0
116	20241021	171600	1843426330	2955	2955	2955	2955	0
117	20241021	171500	1843426330	2955	2955	2955	2955	0
118	20241021	171400	1843426330	2955	2955	2955	2955	0
119	20241021	171300	1843426330	2955	2955	2955	2955	0
120	20241021	171200	1843426330	2955	2955	2955	2955	0
121	20241021	171100	1843426330	2955	2955	2955	2955	0
122	20241021	171000	1843426330	2955	2955	2955	2955	19129
123	20241021	170900	1843426330	2955	2955	2955	2955	0
124	20241021	170800	1843426330	2955	2955	2955	2955	0
125	20241021	170700	1843426330	2955	2955	2955	2955	0
126	20241021	170600	1843426330	2955	2955	2955	2955	0
127	20241021	170500	1843426330	2955	2955	2955	2955	0
128	20241021	170400	1843426330	2955	2955	2955	2955	0
129	20241021	170300	1843426330	2955	2955	2955	2955	0
130	20241021	170200	1843426330	2955	2955	2955	2955	0
131	20241021	170100	1843426330	2955	2955	2955	2955	0
132	20241021	170000	1843426330	2955	2955	2955	2955	0
133	20241021	165900	1843426330	2955	2955	2955	2955	0
134	20241021	165800	1843426330	2955	2955	2955	2955	0
135	20241021	165700	1843426330	2955	2955	2955	2955	0
136	20241021	165600	1843426330	2955	2955	2955	2955	0
137	20241021	165500	1843426330	2955	2955	2955	2955	0
138	20241021	165400	1843426330	2955	2955	2955	2955	0
139	20241021	165300	1843426330	2955	2955	2955	2955	0
140	20241021	165200	1843426330	2955	2955	2955	2955	0
141	20241021	165100	1843426330	2955	2955	2955	2955	0
142	20241021	165000	1843426330	2955	2955	2955	2955	0
143	20241021	164900	1843426330	2955	2955	2955	2955	0
144	20241021	164800	1843426330	2955	2955	2955	2955	0
145	20241021	164700	1843426330	2955	2955	2955	2955	0
146	20241021	164600	1843426330	2955	2955	2955	2955	0
147	20241021	164500	1843426330	2955	2955	2955	2955	0
148	20241021	164400	1843426330	2955	2955	2955	2955	0
149	20241021	164300	1843426330	2955	2955	2955	2955	0
150	20241021	164200	1843426330	2955	2955	2955	2955	0
151	20241021	164100	1843426330	2955	2955	2955	2955	0
152	20241021	164000	1843426330	2955	2955	2955	2955	19129
153	20241021	163900	1843426330	2955	2955	2955	2955	0
154	20241021	163800	1843426330	2955	2955	2955	2955	0
155	20241021	163700	1843426330	2955	2955	2955	2955	0
156	20241021	163600	1843426330	2955	2955	2955	2955	0
157	20241021	163500	1843426330	2955	2955	2955	2955	0
158	20241021	163400	1843426330	2955	2955	2955	2955	0
159	20241021	163300	1843426330	2955	2955	2955	2955	0
160	20241021	163200	1843426330	2955	2955	2955	2955	0
161	20241021	163100	1843426330	2955	2955	2955	2955	0
162	20241021	163000	1843426330	2955	2955	2955	2955	0
163	20241021	162900	1843426330	2955	2955	2955	2955	0
164	20241021	162800	1843426330	2955	2955	2955	2955	0
165	20241021	162700	1843426330	2955	2955	2955	2955	0
166	20241021	162600	1843426330	2955	2955	2955	2955	0
167	20241021	162500	1843426330	2955	2955	2955	2955	0
168	20241021	162400	1843426330	2955	2955	2955	2955	0
169	20241021	162300	1843426330	2955	2955	2955	2955	0
170	20241021	162200	1843426330	2955	2955	2955	2955	0
171	20241021	162100	1843426330	2955	2955	2955	2955	0
172	20241021	162000	1843426330	2955	2955	2955	2955	0
173	20241021	161900	1843426330	2955	2955	2955	2955	0
174	20241021	161800	1843426330	2955	2955	2955	2955	0
175	20241021	161700	1843426330	2955	2955	2955	2955	0
176	20241021	161600	1843426330	2955	2955	2955	2955	0
177	20241021	161500	1843426330	2955	2955	2955	2955	0
178	20241021	161400	1843426330	2955	2955	2955	2955	0
179	20241021	161300	1843426330	2955	2955	2955	2955	0
180	20241021	161200	1843426330	2955	2955	2955	2955	0
181	20241021	161100	1843426330	2955	2955	2955	2955	0
182	20241021	161000	1843426330	2955	2955	2955	2955	19129
183	20241021	160900	1843426330	2955	2955	2955	2955	0
184	20241021	160800	1843426330	2955	2955	2955	2955	0
185	20241021	160700	1843426330	2955	2955	2955	2955	0
186	20241021	160600	1843426330	2955	2955	2955	2955	0
187	20241021	160500	1843426330	2955	2955	2955	2955	0
188	20241021	160400	1843426330	2955	2955	2955	2955	0
189	20241021	160300	1843426330	2955	2955	2955	2955	0
190	20241021	160200	1843426330	2955	2955	2955	2955	0
191	20241021	160100	1843426330	2955	2955	2955	2955	0
192	20241021	160000	1843426330	2955	2955	2955	2955	0
193	20241021	155900	1843426330	2955	2955	2955	2955	0
194	20241021	155800	1843426330	2955	2955	2955	2955	0
195	20241021	155700	1843426330	2955	2955	2955	2955	0
196	20241021	155600	1843426330	2955	2955	2955	2955	0
197	20241021	155500	1843426330	2955	2955	2955	2955	0
198	20241021	155400	1843426330	2955	2955	2955	2955	0
199	20241021	155300	1843426330	2955	2955	2955	2955	0
200	20241021	155200	1843426330	2955	2955	2955	2955	0
201	20241021	155100	1843426330	2955	2955	2955	2955	0
202	20241021	155000	1843426330	2955	2955	2955	2955	0
203	20241021	154900	1843426330	2955	2955	2955	2955	0
204	20241021	154800	1843426330	2955	2955	2955	2955	0
205	20241021	154700	1843426330	2955	2955	2955	2955	0
206	20241021	154600	1843426330	2955	2955	2955	2955	0
207	20241021	154500	1843426330	2955	2955	2955	2955	0
208	20241021	154400	1843426330	2955	2955	2955	2955	0
209	20241021	154300	1843426330	2955	2955	2955	2955	0
210	20241021	154200	1843426330	2955	2955	2955	2955	0
211	20241021	154100	1843426330	2955	2955	2955	2955	0
212	20241021	154000	1843426330	2955	2955	2955	2955	19129
213	20241021	153900	1843426330	2955	2955	2955	2955	0
214	20241021	153800	1843426330	2955	2955	2955	2955	0
215	20241021	153700	1843426330	2955	2955	2955	2955	0
216	20241021	153600	1843426330	2955	2955	2955	2955	0
217	20241021	153500	1843426330	2955	2955	2955	2955	0
218	20241021	153400	1843426330	2955	2955	2955	2955	0
219	20241021	153300	1843426330	2955	2955	2955	2955	0
220	20241021	153200	1843426330	2955	2955	2955	2955	0
221	20241021	153100	1843426330	2955	2955	2955	2955	0
222	20241021	153000	1843426330	2955	2955	2955	2955	19129
223	20241021	152900	1786900135	2960	2960	2960	2960	0
224	20241021	152800	1786900135	2960	2960	2960	2960	0
225	20241021	152700	1786900135	2960	2960	2960	2960	0
226	20241021	152600	1786900135	2960	2960	2960	2960	0
227	20241021	152500	1786900135	2960	2960	2960	2960	0
228	20241021	152400	1786900135	2960	2960	2960	2960	0
229	20241021	152300	1786900135	2960	2960	2960	2960	0
230	20241021	152200	1786900135	2960	2960	2960	2960	0
231	20241021	152100	1786900135	2960	2960	2960	2960	0
232	20241021	152000	1786900135	2960	2960	2960	2960	0
233	20241021	151900	1786900135	2960	2960	2970	2960	7511
234	20241021	151800	1764637565	2965	2965	2965	2960	319
235	20241021	151700	1763692335	2965	2960	2965	2960	597
236	20241021	151600	1761922390	2960	2965	2970	2960	3722
237	20241021	151500	1750896195	2965	2965	2970	2965	1150
238	20241021	151400	1747483885	2965	2965	2970	2960	2524
239	20241021	151300	1740000810	2970	2965	2970	2965	205
240	20241021	151200	1739392480	2970	2970	2970	2960	930
241	20241021	151100	1736635140	2965	2965	2970	2965	438
242	20241021	151000	1735336465	2960	2960	2965	2960	518
243	20241021	150900	1733802850	2960	2965	2970	2960	3089
244	20241021	150800	1724650570	2970	2960	2970	2960	326
245	20241021	150700	1723685600	2970	2965	2970	2960	3693
246	20241021	150600	1712739440	2970	2970	2970	2965	495
247	20241021	150500	1711271665	2965	2970	2970	2965	1959
248	20241021	150400	1705453785	2975	2970	2975	2965	412
249	20241021	150300	1704231565	2965	2975	2975	2965	2588
250	20241021	150200	1696557745	2965	2970	2975	2965	4428
251	20241021	150100	1683412385	2975	2975	2975	2970	1964
252	20241021	150000	1677579195	2970	2970	2975	2970	1660
253	20241021	145900	1672648770	2975	2975	2975	2970	129
254	20241021	145800	1672265085	2970	2985	2985	2970	2149
255	20241021	145700	1665877515	2985	2985	2985	2975	3849
256	20241021	145600	1654416170	2985	2980	2985	2970	3771
257	20241021	145500	1643210160	2970	2985	2985	2970	6410
258	20241021	145400	1624142760	2980	2980	2985	2980	4290
259	20241021	145300	1611356220	2985	2980	2985	2980	137
260	20241021	145200	1610947400	2980	2980	2980	2980	41
261	20241021	145100	1610825220	2990	2985	2990	2980	3876
262	20241021	145000	1599267420	2990	2995	2995	2990	3345
263	20241021	144900	1589265570	2995	2995	2995	2990	204
264	20241021	144800	1588654600	2995	2995	2995	2990	715
265	20241021	144700	1586513185	2995	2995	2995	2990	792
266	20241021	144600	1584141395	2990	2985	2995	2985	3546
267	20241021	144500	1573539365	2985	2985	2990	2985	2827
268	20241021	144400	1565100720	2985	2990	2990	2985	103
269	20241021	144300	1564792965	2990	2985	2990	2985	1339
270	20241021	144200	1560795950	2985	2990	2990	2985	1226
271	20241021	144100	1557134250	2990	2990	2990	2990	153
272	20241021	144000	1556676780	2995	2995	2995	2990	21
273	20241021	143900	1556613890	2990	2995	2995	2990	1595
274	20241021	143800	1551844290	2995	2995	2995	2990	5138
275	20241021	143700	1536456020	2990	2995	2995	2990	3
276	20241021	143600	1536447040	2995	2990	2995	2990	1375
277	20241021	143500	1532328995	2995	3000	3000	2985	788
278	20241021	143400	1529975245	3000	3000	3000	3000	41
279	20241021	143300	1529852245	2995	2980	2995	2980	25291
280	20241021	143200	1454206630	2990	2990	2990	2990	10
281	20241021	143100	1454176730	2980	2990	2990	2975	5288
282	20241021	143000	1438408500	2990	2990	2990	2990	302
283	20241021	142900	1437505520	2990	2995	2995	2990	827
284	20241021	142800	1435032785	2995	2990	2995	2990	143
285	20241021	142700	1434605055	2995	2995	2995	2985	3535
286	20241021	142600	1424031990	2995	2990	2995	2990	3356
287	20241021	142500	1413996550	2995	2990	2995	2990	3529
288	20241021	142400	1403444250	2995	2990	2995	2985	1422
289	20241021	142300	1399193950	2990	2990	2990	2990	343
290	20241021	142200	1398168380	2990	2990	2990	2985	2224
291	20241021	142100	1391519620	2990	2990	2990	2980	516
292	20241021	142000	1389977720	2990	2990	2990	2985	7324
293	20241021	141900	1368078965	2990	2985	2990	2985	580
294	20241021	141800	1366347610	2985	2990	2990	2985	1232
295	20241021	141700	1362669990	2990	2985	2990	2985	1609
296	20241021	141600	1357859710	2990	2985	2990	2980	6581
297	20241021	141500	1338210540	2985	2980	2985	2980	2625
298	20241021	141400	1330387990	2980	2980	2980	2975	1174
299	20241021	141300	1326889500	2975	2980	2980	2975	3997
300	20241021	141200	1314982775	2980	2980	2980	2980	134
301	20241021	141100	1314583455	2980	2980	2980	2975	664
302	20241021	141000	1312604835	2980	2980	2980	2980	1
303	20241021	140900	1312601855	2980	2975	2980	2975	226
304	20241021	140800	1311929330	2975	2980	2980	2975	784
305	20241021	140700	1309593210	2980	2975	2980	2975	8
306	20241021	140600	1309569380	2985	2985	2985	2980	1375
307	20241021	140500	1305470955	2985	2980	2985	2980	2465
308	20241021	140400	1298120090	2985	2980	2985	2980	10646
309	20241021	140300	1266376070	2980	2980	2980	2980	2498
310	20241021	140200	1258932030	2980	2980	2980	2975	37
311	20241021	140100	1258821775	2980	2970	2980	2970	5989
312	20241021	140000	1241007010	2970	2975	2975	2970	532
313	20241021	135900	1239426725	2970	2975	2975	2970	186
314	20241021	135800	1238874205	2970	2970	2975	2970	9015
315	20241021	135700	1212099605	2970	2970	2970	2970	703
316	20241021	135600	1210011695	2965	2965	2970	2960	2965
317	20241021	135500	1201221090	2965	2965	2965	2965	166
318	20241021	135400	1200728900	2965	2965	2965	2965	0
319	20241021	135300	1200728900	2965	2960	2965	2960	800
320	20241021	135200	1198359400	2965	2965	2965	2965	25
321	20241021	135100	1198285275	2965	2965	2965	2965	4
322	20241021	135000	1198273415	2965	2965	2970	2965	1882
323	20241021	134900	1192693230	2965	2970	2970	2965	353
324	20241021	134800	1191646320	2970	2970	2970	2970	1005
325	20241021	134700	1188661470	2970	2970	2970	2965	555
326	20241021	134600	1187015280	2970	2970	2970	2970	719
327	20241021	134500	1184879850	2970	2965	2970	2965	109
328	20241021	134400	1184556620	2965	2970	2970	2965	520
329	20241021	134300	1183014795	2970	2965	2970	2965	306
330	20241021	134200	1182107155	2970	2960	2970	2960	1083
331	20241021	134100	1178897050	2960	2960	2960	2960	13
332	20241021	134000	1178858570	2955	2960	2960	2955	110
333	20241021	133900	1178533470	2955	2960	2965	2955	1696
334	20241021	133800	1173508235	2965	2965	2965	2965	10
335	20241021	133700	1173478585	2960	2960	2960	2960	735
336	20241021	133600	1171302985	2960	2960	2960	2960	1
337	20241021	133500	1171300025	2960	2955	2960	2955	52
338	20241021	133400	1171146315	2955	2955	2960	2955	218
339	20241021	133300	1170502120	2955	2955	2955	2955	50
340	20241021	133200	1170354370	2955	2960	2960	2955	45
341	20241021	133100	1170221375	2960	2960	2960	2960	0
342	20241021	133000	1170221375	2960	2950	2960	2950	1904
343	20241021	132900	1164597505	2955	2955	2955	2950	492
344	20241021	132800	1163143655	2955	2960	2960	2955	1357
345	20241021	132700	1159132875	2965	2960	2965	2960	625
346	20241021	132600	1157282810	2960	2955	2960	2955	399
347	20241021	132500	1156103715	2960	2960	2960	2960	102
348	20241021	132400	1155801795	2960	2960	2960	2960	50
349	20241021	132300	1155653795	2960	2955	2960	2955	2193
350	20241021	132200	1149173365	2960	2960	2960	2960	3
351	20241021	132100	1149164485	2960	2965	2965	2960	20
352	20241021	132000	1149105235	2955	2960	2960	2955	5500
353	20241021	131900	1132852190	2960	2960	2960	2960	3203
354	20241021	131800	1123371310	2960	2955	2960	2955	201
355	20241021	131700	1122776355	2955	2960	2960	2955	394
356	20241021	131600	1121610130	2960	2955	2960	2955	1243
357	20241021	131500	1117935815	2960	2960	2960	2960	109
358	20241021	131400	1117613175	2960	2960	2960	2960	410
359	20241021	131300	1116399575	2960	2960	2960	2960	370
360	20241021	131200	1115304375	2960	2960	2960	2960	180
361	20241021	131100	1114771575	2960	2960	2960	2955	1072
362	20241021	131000	1111603265	2960	2960	2960	2960	0
363	20241021	130900	1111603265	2960	2960	2960	2960	13
364	20241021	130800	1111564785	2960	2960	2960	2960	150
365	20241021	130700	1111120785	2960	2960	2960	2960	263
366	20241021	130600	1110342305	2960	2965	2965	2960	101
367	20241021	130500	1110043340	2965	2965	2965	2965	0
368	20241021	130400	1110043340	2965	2965	2965	2965	1
369	20241021	130300	1110040375	2965	2965	2965	2965	44
370	20241021	130200	1109909915	2960	2965	2965	2955	717
371	20241021	130100	1107790125	2965	2965	2965	2965	0
372	20241021	130000	1107790125	2965	2965	2965	2965	2401
373	20241021	125900	1100671160	2965	2965	2965	2955	18
374	20241021	125800	1100617820	2960	2955	2965	2955	500
375	20241021	125700	1099139295	2960	2960	2960	2960	201
376	20241021	125600	1098544335	2960	2965	2965	2960	17
377	20241021	125500	1098493985	2965	2965	2965	2965	3
378	20241021	125400	1098485090	2965	2965	2965	2965	0
379	20241021	125300	1098485090	2965	2960	2965	2955	1130
380	20241021	125200	1095140290	2955	2960	2960	2955	5
381	20241021	125100	1095125495	2960	2960	2960	2960	695
382	20241021	125000	1093068295	2965	2960	2965	2960	15
383	20241021	124900	1093023845	2960	2960	2960	2960	454
384	20241021	124800	1091680005	2965	2965	2965	2965	10
385	20241021	124700	1091650355	2960	2960	2960	2960	1388
386	20241021	124600	1087541875	2965	2965	2965	2965	1686
387	20241021	124500	1082542885	2960	2960	2960	2960	350
388	20241021	124400	1081506885	2960	2960	2960	2960	283
389	20241021	124300	1080669205	2965	2965	2965	2965	481
390	20241021	124200	1079243040	2965	2965	2965	2965	100
391	20241021	124100	1078946540	2965	2970	2970	2965	158
392	20241021	124000	1078478065	2970	2970	2970	2970	54
393	20241021	123900	1078317685	2970	2965	2970	2965	262
394	20241021	123800	1077540680	2965	2965	2965	2965	465
395	20241021	123700	1076161955	2965	2965	2965	2965	200
396	20241021	123600	1075568955	2965	2965	2965	2965	694
397	20241021	123500	1073511245	2965	2965	2965	2965	557
398	20241021	123400	1071859740	2965	2965	2965	2965	30
399	20241021	123300	1071770790	2965	2965	2965	2965	31
400	20241021	123200	1071678875	2965	2960	2965	2960	102
401	20241021	123100	1071376950	2965	2955	2965	2955	136
402	20241021	123000	1070974405	2955	2960	2960	2955	3063
403	20241021	122900	1061909640	2965	2965	2965	2965	740
404	20241021	122800	1059715540	2965	2965	2965	2960	659
405	20241021	122700	1057764845	2965	2965	2965	2965	112
406	20241021	122600	1057432765	2965	2965	2965	2965	20
407	20241021	122500	1057373465	2965	2965	2965	2965	433
408	20241021	122400	1056089620	2965	2965	2965	2965	7
409	20241021	122300	1056068865	2965	2965	2965	2965	0
410	20241021	122200	1056068865	2965	2965	2965	2965	3
411	20241021	122100	1056059970	2965	2965	2965	2965	5
412	20241021	122000	1056045145	2965	2965	2965	2965	214
413	20241021	121900	1055410635	2965	2965	2965	2965	201
414	20241021	121800	1054814670	2960	2965	2965	2960	315
415	20241021	121700	1053882195	2965	2965	2965	2965	17
416	20241021	121600	1053831790	2965	2965	2965	2965	1
417	20241021	121500	1053828825	2965	2960	2965	2960	794
418	20241021	121400	1051478535	2960	2965	2965	2960	795
419	20241021	121300	1049124835	2965	2965	2965	2965	0
420	20241021	121200	1049124835	2965	2965	2965	2965	30
421	20241021	121100	1049035885	2970	2970	2970	2970	157
422	20241021	121000	1048569595	2960	2960	2960	2960	0
423	20241021	120900	1048569595	2960	2970	2970	2960	3
424	20241021	120800	1048560705	2960	2960	2960	2960	36
425	20241021	120700	1048454145	2970	2960	2970	2960	1088
426	20241021	120600	1045229885	2960	2970	2970	2960	2488
427	20241021	120500	1037840865	2970	2960	2970	2960	966
428	20241021	120400	1034981495	2960	2960	2970	2960	240
429	20241021	120300	1034270635	2960	2965	2970	2960	3019
430	20241021	120200	1025327165	2965	2965	2965	2960	1211
431	20241021	120100	1021742550	2965	2960	2965	2960	2
432	20241021	120000	1021736625	2965	2965	2965	2965	0
433	20241021	115900	1021736625	2965	2970	2970	2965	101
434	20241021	115800	1021437110	2970	2970	2970	2970	116
435	20241021	115700	1021092590	2955	2965	2970	2955	261
436	20241021	115600	1020318865	2960	2960	2960	2960	10
437	20241021	115500	1020289265	2965	2960	2965	2960	82
438	20241021	115400	1020046325	2965	2965	2965	2955	4281
439	20241021	115300	1007384825	2965	2965	2965	2965	581
440	20241021	115200	1005662160	2960	2965	2965	2960	171
441	20241021	115100	1005155995	2960	2965	2965	2960	330
442	20241021	115000	1004178110	2960	2960	2960	2960	351
443	20241021	114900	1003139150	2970	2960	2970	2960	1001
444	20241021	114800	1000176180	2960	2965	2965	2960	141
445	20241021	114700	999758170	2970	2970	2970	2970	1
446	20241021	114600	999755200	2960	2970	2970	2960	1124
447	20241021	114500	996418145	2970	2970	2970	2970	10
448	20241021	114400	996388445	2960	2970	2970	2960	66
449	20241021	114300	996192915	2960	2960	2960	2960	1127
450	20241021	114200	992856995	2970	2970	2970	2970	349
451	20241021	114100	991820465	2970	2970	2970	2970	1
452	20241021	114000	991817495	2960	2970	2970	2960	40
453	20241021	113900	991698890	2970	2965	2970	2965	581
454	20241021	113800	989976220	2965	2965	2965	2965	0
455	20241021	113700	989976220	2965	2960	2965	2960	22
456	20241021	113600	989911050	2965	2960	2965	2960	1383
457	20241021	113500	985817320	2960	2960	2960	2960	0
458	20241021	113400	985817320	2960	2960	2960	2960	319
459	20241021	113300	984873080	2960	2965	2970	2960	378
460	20241021	113200	983752280	2965	2970	2970	2960	340
461	20241021	113100	982744170	2965	2965	2970	2965	798
462	20241021	113000	980378000	2960	2955	2960	2955	658
463	20241021	112900	978432425	2960	2960	2965	2960	2010
464	20241021	112800	972482775	2960	2950	2960	2950	790
465	20241021	112700	970148365	2955	2955	2955	2950	2499
466	20241021	112600	962767080	2955	2960	2960	2955	296
467	20241021	112500	961891350	2955	2960	2960	2955	1336
468	20241021	112400	957939895	2955	2955	2955	2955	340
469	20241021	112300	956935195	2965	2960	2965	2955	2301
470	20241021	112200	950129085	2960	2960	2960	2960	2419
471	20241021	112100	942968845	2960	2960	2960	2960	3
472	20241021	112000	942959965	2960	2970	2970	2960	640
473	20241021	111900	941065165	2970	2965	2970	2960	1562
474	20241021	111800	936438470	2965	2965	2965	2965	10
475	20241021	111700	936408820	2960	2960	2960	2960	337
476	20241021	111600	935411300	2960	2960	2965	2960	6282
477	20241021	111500	916816530	2965	2960	2965	2960	15
478	20241021	111400	916772080	2960	2970	2970	2960	227
479	20241021	111300	916099160	2970	2970	2970	2970	12
480	20241021	111200	916063520	2955	2965	2970	2955	102
481	20241021	111100	915761360	2955	2965	2965	2955	364
482	20241021	111000	914682255	2965	2965	2975	2940	17891
483	20241021	110900	861862810	2965	2965	2965	2965	7
484	20241021	110800	861842055	2975	2960	2975	2960	87
485	20241021	110700	861584325	2975	2965	2975	2960	3489
486	20241021	110600	851251245	2975	2975	2975	2975	53
487	20241021	110500	851093570	2975	2965	2975	2965	25
488	20241021	110400	851019235	2960	2970	2975	2960	7858
489	20241021	110300	827711360	2970	2975	2975	2970	76
490	20241021	110200	827485500	2970	2975	2975	2970	127
491	20241021	110100	827107945	2975	2975	2975	2975	0
492	20241021	110000	827107945	2975	2970	2975	2970	160
493	20241021	105900	826632665	2975	2975	2975	2970	1104
494	20241021	105800	823353610	2970	2975	2975	2970	859
495	20241021	105700	820802375	2980	2975	2980	2970	274
496	20241021	105600	819987210	2980	2975	2980	2975	172
497	20241021	105500	819475505	2980	2975	2980	2975	11
498	20241021	105400	819442730	2980	2975	2980	2970	55
499	20241021	105300	819279115	2980	2980	2980	2980	32
500	20241021	105200	819183755	2970	2970	2970	2970	125
501	20241021	105100	818812505	2980	2975	2980	2975	623
502	20241021	105000	816958930	2975	2970	2975	2970	209
503	20241021	104900	816338150	2970	2970	2970	2970	198
504	20241021	104800	815750090	2970	2975	2975	2970	52
505	20241021	104700	815595400	2975	2975	2975	2975	12
506	20241021	104600	815559700	2970	2970	2970	2970	233
507	20241021	104500	814867690	2975	2970	2975	2970	64
508	20241021	104400	814677560	2970	2970	2970	2970	36
509	20241021	104300	814570640	2970	2975	2975	2970	648
510	20241021	104200	812645280	2980	2980	2980	2980	69
511	20241021	104100	812439660	2975	2980	2980	2975	175
512	20241021	104000	811918985	2970	2975	2980	2970	611
513	20241021	103900	810100420	2975	2980	2980	2975	10
514	20241021	103800	810070635	2980	2970	2980	2970	2761
515	20241021	103700	801856675	2970	2980	2980	2970	249
516	20241021	103600	801116045	2975	2975	2980	2975	164
517	20241021	103500	800628095	2975	2985	2985	2975	160
518	20241021	103400	800151120	2985	2975	2985	2970	16362
519	20241021	103300	751454695	2970	2970	2975	2970	887
520	20241021	103200	748820255	2970	2970	2970	2970	1416
521	20241021	103100	744614735	2970	2975	2975	2970	800
522	20241021	103000	742238685	2970	2975	2975	2970	99
523	20241021	102900	741944650	2975	2970	2975	2970	1133
524	20241021	102800	738579615	2975	2970	2975	2970	898
525	20241021	102700	735908565	2970	2970	2975	2970	3210
526	20241021	102600	726374830	2970	2970	2975	2970	137
527	20241021	102500	725967525	2970	2980	2980	2970	2632
528	20241021	102400	718137355	2975	2975	2975	2975	1166
529	20241021	102300	714668505	2980	2975	2980	2975	720
530	20241021	102200	712524900	2975	2980	2980	2975	1925
531	20241021	102100	706797945	2975	2980	2980	2975	134
532	20241021	102000	706398945	2975	2980	2980	2975	369
533	20241021	101900	705300165	2980	2980	2980	2980	10
534	20241021	101800	705270365	2975	2975	2975	2975	1010
535	20241021	101700	702265615	2975	2975	2975	2975	10
536	20241021	101600	702235865	2970	2970	2970	2965	2434
537	20241021	101500	695006890	2975	2975	2975	2975	10
538	20241021	101400	694977140	2970	2985	2985	2970	7640
539	20241021	101300	672255015	2985	2980	2985	2975	2704
540	20241021	101200	664205330	2980	2985	2985	2980	987
541	20241021	101100	661264060	2980	2985	2985	2980	438
542	20241021	101000	659958795	2985	2980	2985	2980	875
543	20241021	100900	657351205	2980	2980	2980	2980	72
544	20241021	100800	657136645	2980	2980	2980	2980	393
545	20241021	100700	655965505	2980	2975	2980	2975	407
546	20241021	100600	654754305	2975	2970	2975	2970	144
547	20241021	100500	654326280	2975	2980	2980	2975	377
548	20241021	100400	653204560	2975	2980	2980	2975	215
549	20241021	100300	652563885	2985	2990	2990	2985	1426
550	20241021	100200	648300205	2990	2990	2990	2985	3596
551	20241021	100100	637551100	2985	2975	2985	2975	7767
552	20241021	100000	614384585	2975	2955	2975	2955	3899
553	20241021	095900	602810475	2960	2960	2960	2960	1397
554	20241021	095800	598675355	2965	2965	2965	2965	18
555	20241021	095700	598621985	2960	2965	2970	2960	1649
556	20241021	095600	593733890	2965	2965	2970	2965	1313
557	20241021	095500	589840815	2965	2965	2965	2965	413
558	20241021	095400	588616270	2970	2960	2970	2960	11
559	20241021	095300	588583610	2960	2965	2970	2960	2547
560	20241021	095200	581037910	2970	2970	2975	2970	1161
561	20241021	095100	577589240	2975	2980	2980	2965	6117
562	20241021	095000	559421730	2975	2975	2975	2970	1990
563	20241021	094900	553501515	2975	2975	2975	2970	3773
564	20241021	094800	542285115	2975	2975	2975	2970	215
565	20241021	094700	541645510	2975	2980	2980	2975	390
566	20241021	094600	540484480	2980	2980	2980	2975	4699
567	20241021	094500	526492780	2980	2980	2985	2975	1911
568	20241021	094400	520797255	2985	2980	2985	2975	4088
569	20241021	094300	508616105	2985	2985	2985	2975	11454
570	20241021	094200	474471390	2985	2970	2985	2970	10933
571	20241021	094100	441906290	2975	2965	2975	2965	5454
572	20241021	094000	425703010	2965	2970	2975	2965	2430
573	20241021	093900	418491030	2970	2970	2975	2970	1345
574	20241021	093800	414494710	2970	2965	2975	2960	11699
575	20241021	093700	379751730	2965	2960	2965	2955	1109
576	20241021	093600	376470065	2960	2955	2960	2955	2168
577	20241021	093500	370059555	2950	2950	2955	2950	974
578	20241021	093400	367186145	2950	2950	2955	2945	5689
579	20241021	093300	350402355	2950	2950	2950	2945	1401
580	20241021	093200	346269905	2950	2950	2955	2945	1083
581	20241021	093100	343075710	2955	2950	2955	2950	781
582	20241021	093000	340769770	2950	2955	2960	2950	1951
583	20241021	092900	335013715	2955	2955	2955	2950	4495
584	20241021	092800	321745990	2960	2955	2965	2955	3907
585	20241021	092700	310196625	2960	2970	2970	2955	5753
586	20241021	092600	293150370	2970	2960	2975	2960	6852
587	20241021	092500	272832660	2960	2960	2960	2955	5546
588	20241021	092400	256429050	2960	2955	2960	2955	2124
589	20241021	092300	250152330	2950	2950	2950	2950	904
590	20241021	092200	247485530	2945	2940	2945	2940	1059
591	20241021	092100	244369870	2935	2945	2945	2935	4473
592	20241021	092000	231216275	2945	2950	2950	2945	2874
593	20241021	091900	222750825	2945	2955	2955	2945	1412
594	20241021	091800	218588845	2955	2935	2960	2935	4737
595	20241021	091700	204619790	2935	2935	2935	2930	488
596	20241021	091600	203188010	2935	2915	2935	2915	775
597	20241021	091500	200920225	2920	2915	2920	2915	828
598	20241021	091400	198505095	2915	2920	2920	2910	361
599	20241021	091300	197453155	2910	2910	2920	2905	11727
600	20241021	091200	163317715	2910	2920	2920	2910	5469
601	20241021	091100	147364620	2920	2925	2925	2920	1250
602	20241021	091000	143713560	2925	2925	2925	2925	1890
603	20241021	090900	138185310	2935	2935	2935	2920	4872
604	20241021	090800	123927305	2935	2935	2935	2935	510
605	20241021	090700	122430455	2930	2935	2935	2930	202
606	20241021	090600	121838105	2930	2935	2935	2930	3532
607	20241021	090500	111484095	2935	2940	2945	2935	4999
608	20241021	090400	96808195	2940	2940	2945	2940	3076
609	20241021	090300	87761730	2935	2940	2945	2935	4886
610	20241021	090200	73384460	2940	2935	2940	2935	2887
611	20241021	090100	64899210	2935	2950	2950	2935	6430
612	20241021	090000	45984390	2955	2940	2960	2940	12619