KissMeData/004100/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	184200	2587365860	2975	2975	2975	2975	13422
3	20241017	184100	2587365860	2975	2975	2975	2975	0
4	20241017	184000	2587365860	2975	2975	2975	2975	0
5	20241017	183900	2587365860	2975	2975	2975	2975	0
6	20241017	183800	2587365860	2975	2975	2975	2975	0
7	20241017	183700	2587365860	2975	2975	2975	2975	0
8	20241017	183600	2587365860	2975	2975	2975	2975	0
9	20241017	183500	2587365860	2975	2975	2975	2975	0
10	20241017	183400	2587365860	2975	2975	2975	2975	0
11	20241017	183300	2587365860	2975	2975	2975	2975	0
12	20241017	183200	2587365860	2975	2975	2975	2975	0
13	20241017	183100	2587365860	2975	2975	2975	2975	0
14	20241017	183000	2587365860	2975	2975	2975	2975	0
15	20241017	182900	2587365860	2975	2975	2975	2975	0
16	20241017	182800	2587365860	2975	2975	2975	2975	0
17	20241017	182700	2587365860	2975	2975	2975	2975	0
18	20241017	182600	2587365860	2975	2975	2975	2975	0
19	20241017	182500	2587365860	2975	2975	2975	2975	0
20	20241017	182400	2587365860	2975	2975	2975	2975	0
21	20241017	182300	2587365860	2975	2975	2975	2975	0
22	20241017	182200	2587365860	2975	2975	2975	2975	0
23	20241017	182100	2587365860	2975	2975	2975	2975	0
24	20241017	182000	2587365860	2975	2975	2975	2975	0
25	20241017	181900	2587365860	2975	2975	2975	2975	0
26	20241017	181800	2587365860	2975	2975	2975	2975	0
27	20241017	181700	2587365860	2975	2975	2975	2975	0
28	20241017	181600	2587365860	2975	2975	2975	2975	0
29	20241017	181500	2587365860	2975	2975	2975	2975	0
30	20241017	181400	2587365860	2975	2975	2975	2975	0
31	20241017	181300	2587365860	2975	2975	2975	2975	0
32	20241017	181200	2587365860	2975	2975	2975	2975	13422
33	20241017	181100	2587365860	2975	2975	2975	2975	0
34	20241017	181000	2587365860	2975	2975	2975	2975	0
35	20241017	180900	2587365860	2975	2975	2975	2975	0
36	20241017	180800	2587365860	2975	2975	2975	2975	0
37	20241017	180700	2587365860	2975	2975	2975	2975	0
38	20241017	180600	2587365860	2975	2975	2975	2975	0
39	20241017	180500	2587365860	2975	2975	2975	2975	0
40	20241017	180400	2587365860	2975	2975	2975	2975	0
41	20241017	180300	2587365860	2975	2975	2975	2975	0
42	20241017	180200	2587365860	2975	2975	2975	2975	0
43	20241017	180100	2587365860	2975	2975	2975	2975	0
44	20241017	180000	2587365860	2975	2975	2975	2975	0
45	20241017	175900	2587365860	2975	2975	2975	2975	0
46	20241017	175800	2587365860	2975	2975	2975	2975	0
47	20241017	175700	2587365860	2975	2975	2975	2975	0
48	20241017	175600	2587365860	2975	2975	2975	2975	0
49	20241017	175500	2587365860	2975	2975	2975	2975	0
50	20241017	175400	2587365860	2975	2975	2975	2975	0
51	20241017	175300	2587365860	2975	2975	2975	2975	0
52	20241017	175200	2587365860	2975	2975	2975	2975	0
53	20241017	175100	2587365860	2975	2975	2975	2975	0
54	20241017	175000	2587365860	2975	2975	2975	2975	0
55	20241017	174900	2587365860	2975	2975	2975	2975	0
56	20241017	174800	2587365860	2975	2975	2975	2975	0
57	20241017	174700	2587365860	2975	2975	2975	2975	0
58	20241017	174600	2587365860	2975	2975	2975	2975	0
59	20241017	174500	2587365860	2975	2975	2975	2975	0
60	20241017	174400	2587365860	2975	2975	2975	2975	0
61	20241017	174300	2587365860	2975	2975	2975	2975	0
62	20241017	174200	2587365860	2975	2975	2975	2975	13422
63	20241017	174100	2587365860	2975	2975	2975	2975	0
64	20241017	174000	2587365860	2975	2975	2975	2975	0
65	20241017	173900	2587365860	2975	2975	2975	2975	0
66	20241017	173800	2587365860	2975	2975	2975	2975	0
67	20241017	173700	2587365860	2975	2975	2975	2975	0
68	20241017	173600	2587365860	2975	2975	2975	2975	0
69	20241017	173500	2587365860	2975	2975	2975	2975	0
70	20241017	173400	2587365860	2975	2975	2975	2975	0
71	20241017	173300	2587365860	2975	2975	2975	2975	0
72	20241017	173200	2587365860	2975	2975	2975	2975	0
73	20241017	173100	2587365860	2975	2975	2975	2975	0
74	20241017	173000	2587365860	2975	2975	2975	2975	0
75	20241017	172900	2587365860	2975	2975	2975	2975	0
76	20241017	172800	2587365860	2975	2975	2975	2975	0
77	20241017	172700	2587365860	2975	2975	2975	2975	0
78	20241017	172600	2587365860	2975	2975	2975	2975	0
79	20241017	172500	2587365860	2975	2975	2975	2975	0
80	20241017	172400	2587365860	2975	2975	2975	2975	0
81	20241017	172300	2587365860	2975	2975	2975	2975	0
82	20241017	172200	2587365860	2975	2975	2975	2975	0
83	20241017	172100	2587365860	2975	2975	2975	2975	0
84	20241017	172000	2587365860	2975	2975	2975	2975	0
85	20241017	171900	2587365860	2975	2975	2975	2975	0
86	20241017	171800	2587365860	2975	2975	2975	2975	0
87	20241017	171700	2587365860	2975	2975	2975	2975	0
88	20241017	171600	2587365860	2975	2975	2975	2975	0
89	20241017	171500	2587365860	2975	2975	2975	2975	0
90	20241017	171400	2587365860	2975	2975	2975	2975	0
91	20241017	171300	2587365860	2975	2975	2975	2975	0
92	20241017	171200	2587365860	2975	2975	2975	2975	13422
93	20241017	171100	2587365860	2975	2975	2975	2975	0
94	20241017	171000	2587365860	2975	2975	2975	2975	0
95	20241017	170900	2587365860	2975	2975	2975	2975	0
96	20241017	170800	2587365860	2975	2975	2975	2975	0
97	20241017	170700	2587365860	2975	2975	2975	2975	0
98	20241017	170600	2587365860	2975	2975	2975	2975	0
99	20241017	170500	2587365860	2975	2975	2975	2975	0
100	20241017	170400	2587365860	2975	2975	2975	2975	0
101	20241017	170300	2587365860	2975	2975	2975	2975	0
102	20241017	170200	2587365860	2975	2975	2975	2975	0
103	20241017	170100	2587365860	2975	2975	2975	2975	0
104	20241017	170000	2587365860	2975	2975	2975	2975	0
105	20241017	165900	2587365860	2975	2975	2975	2975	0
106	20241017	165800	2587365860	2975	2975	2975	2975	0
107	20241017	165700	2587365860	2975	2975	2975	2975	0
108	20241017	165600	2587365860	2975	2975	2975	2975	0
109	20241017	165500	2587365860	2975	2975	2975	2975	0
110	20241017	165400	2587365860	2975	2975	2975	2975	0
111	20241017	165300	2587365860	2975	2975	2975	2975	0
112	20241017	165200	2587365860	2975	2975	2975	2975	0
113	20241017	165100	2587365860	2975	2975	2975	2975	0
114	20241017	165000	2587365860	2975	2975	2975	2975	0
115	20241017	164900	2587365860	2975	2975	2975	2975	0
116	20241017	164800	2587365860	2975	2975	2975	2975	0
117	20241017	164700	2587365860	2975	2975	2975	2975	0
118	20241017	164600	2587365860	2975	2975	2975	2975	0
119	20241017	164500	2587365860	2975	2975	2975	2975	0
120	20241017	164400	2587365860	2975	2975	2975	2975	0
121	20241017	164300	2587365860	2975	2975	2975	2975	0
122	20241017	164200	2587365860	2975	2975	2975	2975	13422
123	20241017	164100	2587365860	2975	2975	2975	2975	0
124	20241017	164000	2587365860	2975	2975	2975	2975	0
125	20241017	163900	2587365860	2975	2975	2975	2975	0
126	20241017	163800	2587365860	2975	2975	2975	2975	0
127	20241017	163700	2587365860	2975	2975	2975	2975	0
128	20241017	163600	2587365860	2975	2975	2975	2975	0
129	20241017	163500	2587365860	2975	2975	2975	2975	0
130	20241017	163400	2587365860	2975	2975	2975	2975	0
131	20241017	163300	2587365860	2975	2975	2975	2975	0
132	20241017	163200	2587365860	2975	2975	2975	2975	0
133	20241017	163100	2587365860	2975	2975	2975	2975	0
134	20241017	163000	2587365860	2975	2975	2975	2975	0
135	20241017	162900	2587365860	2975	2975	2975	2975	0
136	20241017	162800	2587365860	2975	2975	2975	2975	0
137	20241017	162700	2587365860	2975	2975	2975	2975	0
138	20241017	162600	2587365860	2975	2975	2975	2975	0
139	20241017	162500	2587365860	2975	2975	2975	2975	0
140	20241017	162400	2587365860	2975	2975	2975	2975	0
141	20241017	162300	2587365860	2975	2975	2975	2975	0
142	20241017	162200	2587365860	2975	2975	2975	2975	0
143	20241017	162100	2587365860	2975	2975	2975	2975	0
144	20241017	162000	2587365860	2975	2975	2975	2975	0
145	20241017	161900	2587365860	2975	2975	2975	2975	0
146	20241017	161800	2587365860	2975	2975	2975	2975	0
147	20241017	161700	2587365860	2975	2975	2975	2975	0
148	20241017	161600	2587365860	2975	2975	2975	2975	0
149	20241017	161500	2587365860	2975	2975	2975	2975	0
150	20241017	161400	2587365860	2975	2975	2975	2975	0
151	20241017	161300	2587365860	2975	2975	2975	2975	0
152	20241017	161200	2587365860	2975	2975	2975	2975	13422
153	20241017	161100	2587365860	2975	2975	2975	2975	0
154	20241017	161000	2587365860	2975	2975	2975	2975	0
155	20241017	160900	2587365860	2975	2975	2975	2975	0
156	20241017	160800	2587365860	2975	2975	2975	2975	0
157	20241017	160700	2587365860	2975	2975	2975	2975	0
158	20241017	160600	2587365860	2975	2975	2975	2975	0
159	20241017	160500	2587365860	2975	2975	2975	2975	0
160	20241017	160400	2587365860	2975	2975	2975	2975	0
161	20241017	160300	2587365860	2975	2975	2975	2975	0
162	20241017	160200	2587365860	2975	2975	2975	2975	0
163	20241017	160100	2587365860	2975	2975	2975	2975	0
164	20241017	160000	2587365860	2975	2975	2975	2975	0
165	20241017	155900	2587365860	2975	2975	2975	2975	0
166	20241017	155800	2587365860	2975	2975	2975	2975	0
167	20241017	155700	2587365860	2975	2975	2975	2975	0
168	20241017	155600	2587365860	2975	2975	2975	2975	0
169	20241017	155500	2587365860	2975	2975	2975	2975	0
170	20241017	155400	2587365860	2975	2975	2975	2975	0
171	20241017	155300	2587365860	2975	2975	2975	2975	0
172	20241017	155200	2587365860	2975	2975	2975	2975	0
173	20241017	155100	2587365860	2975	2975	2975	2975	0
174	20241017	155000	2587365860	2975	2975	2975	2975	0
175	20241017	154900	2587365860	2975	2975	2975	2975	0
176	20241017	154800	2587365860	2975	2975	2975	2975	0
177	20241017	154700	2587365860	2975	2975	2975	2975	0
178	20241017	154600	2587365860	2975	2975	2975	2975	0
179	20241017	154500	2587365860	2975	2975	2975	2975	0
180	20241017	154400	2587365860	2975	2975	2975	2975	0
181	20241017	154300	2587365860	2975	2975	2975	2975	0
182	20241017	154200	2587365860	2975	2975	2975	2975	13422
183	20241017	154100	2587365860	2975	2975	2975	2975	0
184	20241017	154000	2587365860	2975	2975	2975	2975	0
185	20241017	153900	2587365860	2975	2975	2975	2975	0
186	20241017	153800	2587365860	2975	2975	2975	2975	0
187	20241017	153700	2587365860	2975	2975	2975	2975	0
188	20241017	153600	2587365860	2975	2975	2975	2975	0
189	20241017	153500	2587365860	2975	2975	2975	2975	0
190	20241017	153400	2587365860	2975	2975	2975	2975	0
191	20241017	153300	2587365860	2975	2975	2975	2975	0
192	20241017	153200	2587365860	2975	2975	2975	2975	0
193	20241017	153100	2587365860	2975	2975	2975	2975	0
194	20241017	153000	2587365860	2975	2975	2975	2975	13422
195	20241017	152900	2547435410	2975	2975	2975	2975	0
196	20241017	152800	2547435410	2975	2975	2975	2975	0
197	20241017	152700	2547435410	2975	2975	2975	2975	0
198	20241017	152600	2547435410	2975	2975	2975	2975	0
199	20241017	152500	2547435410	2975	2975	2975	2975	0
200	20241017	152400	2547435410	2975	2975	2975	2975	0
201	20241017	152300	2547435410	2975	2975	2975	2975	0
202	20241017	152200	2547435410	2975	2975	2975	2975	0
203	20241017	152100	2547435410	2975	2975	2975	2975	0
204	20241017	152000	2547435410	2975	2975	2975	2975	0
205	20241017	151900	2547435410	2975	2980	2980	2975	358
206	20241017	151800	2546368610	2980	2970	2980	2970	1265
207	20241017	151700	2542611340	2965	2965	2965	2965	2036
208	20241017	151600	2536574600	2965	2965	2965	2965	6500
209	20241017	151500	2517302100	2965	2970	2975	2965	5280
210	20241017	151400	2501622820	2975	2975	2975	2975	0
211	20241017	151300	2501622820	2975	2975	2975	2970	10950
212	20241017	151200	2469074965	2980	2975	2980	2975	884
213	20241017	151100	2466445060	2975	2975	2975	2975	255
214	20241017	151000	2465686435	2975	2975	2975	2975	13
215	20241017	150900	2465647760	2975	2975	2975	2970	668
216	20241017	150800	2463660570	2970	2975	2980	2970	6454
217	20241017	150700	2444460395	2975	2970	2975	2970	1750
218	20241017	150600	2439261895	2975	2975	2975	2975	19
219	20241017	150500	2439205370	2975	2970	2975	2970	597
220	20241017	150400	2437432275	2975	2975	2980	2975	655
221	20241017	150300	2435483375	2975	2975	2975	2975	245
222	20241017	150200	2434754500	2980	2980	2980	2975	263
223	20241017	150100	2433972015	2980	2975	2980	2970	817
224	20241017	150000	2431544655	2975	2975	2975	2975	300
225	20241017	145900	2430652155	2980	2975	2980	2975	1272
226	20241017	145800	2426865450	2980	2980	2980	2965	12875
227	20241017	145700	2388611630	2975	2980	2985	2975	329
228	20241017	145600	2387630665	2975	2985	2985	2975	96
229	20241017	145500	2387345035	2980	2980	2985	2980	1947
230	20241017	145400	2381542955	2980	2990	2990	2980	823
231	20241017	145300	2379090225	2990	2990	2990	2980	600
232	20241017	145200	2377300810	2990	2980	2990	2980	923
233	20241017	145100	2374549760	2980	2975	2980	2970	2581
234	20241017	145000	2366883680	2975	2970	2975	2970	3037
235	20241017	144900	2357862770	2975	3000	3005	2970	13710
236	20241017	144800	2316991645	3000	3000	3000	3000	33
237	20241017	144700	2316892645	3005	3005	3005	3005	0
238	20241017	144600	2316892645	3005	3000	3005	2985	6790
239	20241017	144500	2296597565	3005	3005	3005	3005	0
240	20241017	144400	2296597565	3005	3000	3005	3000	1255
241	20241017	144300	2292832560	3005	3005	3005	3005	21
242	20241017	144200	2292769455	2995	3005	3005	2995	2347
243	20241017	144100	2285732100	3000	3000	3005	3000	1040
244	20241017	144000	2282611925	3010	3000	3010	3000	535
245	20241017	143900	2281004905	2995	2995	3000	2995	1729
246	20241017	143800	2275826520	3000	3010	3010	3000	272
247	20241017	143700	2275010470	3000	3005	3010	3000	493
248	20241017	143600	2273531420	3000	3000	3000	3000	0
249	20241017	143500	2273531420	3000	3000	3000	3000	70
250	20241017	143400	2273321420	3000	3000	3000	3000	1544
251	20241017	143300	2268689420	3000	3000	3000	3000	0
252	20241017	143200	2268689420	3000	3000	3000	3000	1
253	20241017	143100	2268686420	2995	3000	3000	2995	2508
254	20241017	143000	2261174945	2990	2990	3000	2990	2682
255	20241017	142900	2253150150	2990	2995	2995	2990	567
256	20241017	142800	2251452085	3000	3000	3000	2990	695
257	20241017	142700	2249373875	3000	2995	3000	2995	686
258	20241017	142600	2247319145	3000	3000	3000	2995	513
259	20241017	142500	2245780800	3000	3000	3000	2990	6538
260	20241017	142400	2226216670	3000	3005	3005	2995	529
261	20241017	142300	2224631785	2990	3000	3000	2990	6230
262	20241017	142200	2205979570	3005	3005	3005	3005	21
263	20241017	142100	2205916465	3005	3005	3005	3005	20
264	20241017	142000	2205856365	3000	3000	3000	3000	1000
265	20241017	141900	2202856365	3000	3000	3005	3000	188
266	20241017	141800	2202292360	3000	3000	3000	3000	133
267	20241017	141700	2201893360	3000	3000	3000	2995	436
268	20241017	141600	2200585520	3000	2995	3000	2995	197
269	20241017	141500	2199995500	3000	3000	3000	3000	1061
270	20241017	141400	2196812500	3000	3005	3005	3000	853
271	20241017	141300	2194253085	3010	3005	3010	3000	1156
272	20241017	141200	2190782385	3000	3005	3015	3000	10635
273	20241017	141100	2158859845	3005	3010	3015	3005	651
274	20241017	141000	2156902125	3015	3015	3015	3015	4
275	20241017	140900	2156890065	3010	3005	3010	3005	237
276	20241017	140800	2156176740	3005	3005	3005	3005	2721
277	20241017	140700	2148000135	3010	3010	3010	3010	536
278	20241017	140600	2146386775	3005	3005	3005	3005	2000
279	20241017	140500	2140376775	3015	3010	3015	3005	4384
280	20241017	140400	2127177760	3015	3015	3015	3010	3343
281	20241017	140300	2117107995	3020	3015	3020	3010	1054
282	20241017	140200	2113934930	3020	3010	3025	3010	261
283	20241017	140100	2113149205	3010	3020	3020	3010	8145
284	20241017	140000	2088580090	3025	3025	3025	3025	1000
285	20241017	135900	2085555090	3025	3025	3025	3025	0
286	20241017	135800	2085555090	3025	3025	3025	3025	30
287	20241017	135700	2085464340	3025	3025	3025	3025	1
288	20241017	135600	2085461315	3015	3015	3015	3015	0
289	20241017	135500	2085461315	3015	3020	3020	3015	378
290	20241017	135400	2084321510	3020	3025	3025	3020	2342
291	20241017	135300	2077248580	3025	3020	3025	3020	147
292	20241017	135200	2076804220	3025	3030	3030	3020	3919
293	20241017	135100	2064948770	3040	3040	3040	3040	0
294	20241017	135000	2064948770	3040	3040	3040	3040	0
295	20241017	134900	2064948770	3040	3040	3040	3020	12411
296	20241017	134800	2027378645	3040	3040	3040	3040	2
297	20241017	134700	2027372565	3030	3030	3030	3025	2208
298	20241017	134600	2020692035	3030	3040	3040	3030	4179
299	20241017	134500	2008020555	3040	3040	3040	3040	58
300	20241017	134400	2007844235	3050	3050	3050	3050	0
301	20241017	134300	2007844235	3050	3050	3050	3050	2
302	20241017	134200	2007838135	3040	3040	3040	3040	2185
303	20241017	134100	2001195735	3040	3040	3040	3040	1
304	20241017	134000	2001192695	3040	3040	3050	3040	687
305	20241017	133900	1999104145	3040	3040	3040	3040	0
306	20241017	133800	1999104145	3040	3050	3050	3040	7789
307	20241017	133700	1975385570	3050	3050	3050	3050	2897
308	20241017	133600	1966549720	3050	3055	3055	3050	2610
309	20241017	133500	1958579000	3060	3060	3060	3060	0
310	20241017	133400	1958579000	3060	3060	3060	3060	195
311	20241017	133300	1957982300	3065	3065	3065	3065	0
312	20241017	133200	1957982300	3065	3065	3065	3065	0
313	20241017	133100	1957982300	3065	3065	3065	3065	1
314	20241017	133000	1957979235	3060	3060	3060	3060	0
315	20241017	132900	1957979235	3060	3060	3060	3060	413
316	20241017	132800	1956715455	3065	3065	3065	3065	0
317	20241017	132700	1956715455	3065	3055	3065	3055	354
318	20241017	132600	1955633945	3065	3055	3065	3055	5
319	20241017	132500	1955618630	3065	3065	3065	3065	0
320	20241017	132400	1955618630	3065	3065	3070	3060	1016
321	20241017	132300	1952504615	3065	3065	3065	3065	164
322	20241017	132200	1952001955	3065	3055	3065	3055	42
323	20241017	132100	1951873425	3065	3060	3065	3060	3
324	20241017	132000	1951864235	3065	3065	3065	3065	0
325	20241017	131900	1951864235	3065	3065	3065	3065	0
326	20241017	131800	1951864235	3065	3065	3065	3065	8
327	20241017	131700	1951839715	3055	3065	3065	3055	7
328	20241017	131600	1951818290	3055	3055	3055	3055	176
329	20241017	131500	1951280610	3065	3060	3065	3055	6
330	20241017	131400	1951262235	3065	3055	3065	3055	503
331	20241017	131300	1949722280	3050	3050	3055	3050	1114
332	20241017	131200	1946324550	3055	3055	3055	3055	5
333	20241017	131100	1946309275	3050	3060	3060	3050	1365
334	20241017	131000	1942139310	3060	3060	3060	3060	301
335	20241017	130900	1941218250	3065	3065	3065	3065	0
336	20241017	130800	1941218250	3065	3065	3065	3065	2
337	20241017	130700	1941212120	3060	3060	3060	3060	743
338	20241017	130600	1938938540	3065	3065	3065	3065	6
339	20241017	130500	1938920150	3060	3060	3060	3060	11
340	20241017	130400	1938886490	3060	3065	3065	3060	47
341	20241017	130300	1938742655	3065	3060	3065	3060	1001
342	20241017	130200	1935679590	3065	3065	3065	3065	0
343	20241017	130100	1935679590	3065	3065	3065	3065	155
344	20241017	130000	1935204515	3065	3065	3065	3065	0
345	20241017	125900	1935204515	3065	3065	3065	3065	0
346	20241017	125800	1935204515	3065	3065	3065	3065	4
347	20241017	125700	1935192255	3060	3060	3060	3060	44
348	20241017	125600	1935057615	3065	3065	3065	3065	33
349	20241017	125500	1934956470	3065	3065	3065	3050	2008
350	20241017	125400	1928827235	3055	3055	3055	3055	7
351	20241017	125300	1928805850	3065	3065	3065	3065	0
352	20241017	125200	1928805850	3065	3055	3065	3055	285
353	20241017	125100	1927935125	3065	3065	3065	3065	12
354	20241017	125000	1927898345	3060	3065	3065	3060	2
355	20241017	124900	1927892220	3065	3060	3065	3060	4
356	20241017	124800	1927879965	3055	3060	3060	3055	1001
357	20241017	124700	1924821505	3065	3065	3065	3065	0
358	20241017	124600	1924821505	3065	3065	3065	3065	0
359	20241017	124500	1924821505	3065	3065	3065	3065	22
360	20241017	124400	1924754075	3060	3060	3060	3060	231
361	20241017	124300	1924047215	3055	3060	3060	3055	51
362	20241017	124200	1923891405	3060	3060	3060	3060	100
363	20241017	124100	1923585405	3060	3060	3060	3055	385
364	20241017	124000	1922408305	3060	3060	3060	3060	147
365	20241017	123900	1921958485	3060	3060	3060	3060	10
366	20241017	123800	1921927885	3065	3065	3065	3065	155
367	20241017	123700	1921452810	3060	3060	3060	3060	0
368	20241017	123600	1921452810	3060	3060	3060	3060	0
369	20241017	123500	1921452810	3060	3060	3060	3060	0
370	20241017	123400	1921452810	3060	3060	3060	3060	0
371	20241017	123300	1921452810	3060	3060	3060	3060	0
372	20241017	123200	1921452810	3060	3060	3060	3060	0
373	20241017	123100	1921452810	3060	3060	3060	3060	44
374	20241017	123000	1921318170	3060	3060	3060	3060	0
375	20241017	122900	1921318170	3060	3060	3060	3060	428
376	20241017	122800	1920008490	3065	3065	3065	3065	0
377	20241017	122700	1920008490	3065	3065	3065	3065	0
378	20241017	122600	1920008490	3065	3065	3065	3065	0
379	20241017	122500	1920008490	3065	3065	3065	3065	0
380	20241017	122400	1920008490	3065	3065	3065	3065	0
381	20241017	122300	1920008490	3065	3065	3065	3065	30
382	20241017	122200	1919916540	3065	3065	3065	3065	0
383	20241017	122100	1919916540	3065	3065	3065	3065	0
384	20241017	122000	1919916540	3065	3065	3065	3065	0
385	20241017	121900	1919916540	3065	3065	3065	3065	5
386	20241017	121800	1919901215	3050	3065	3065	3050	1174
387	20241017	121700	1916309415	3050	3050	3050	3050	45
388	20241017	121600	1916172165	3060	3055	3060	3055	631
389	20241017	121500	1914241910	3050	3050	3050	3050	20
390	20241017	121400	1914180910	3050	3050	3050	3050	175
391	20241017	121300	1913647160	3050	3050	3050	3050	2222
392	20241017	121200	1906870060	3055	3055	3055	3055	0
393	20241017	121100	1906870060	3055	3050	3055	3050	57
394	20241017	121000	1906696120	3055	3055	3055	3055	0
395	20241017	120900	1906696120	3055	3055	3055	3055	51
396	20241017	120800	1906540315	3055	3050	3055	3040	748
397	20241017	120700	1904259165	3045	3045	3045	3045	0
398	20241017	120600	1904259165	3045	3045	3045	3045	1610
399	20241017	120500	1899356715	3040	3040	3040	3040	230
400	20241017	120400	1898657515	3035	3035	3035	3035	0
401	20241017	120300	1898657515	3035	3035	3040	3035	825
402	20241017	120200	1896152140	3045	3045	3045	3045	12
403	20241017	120100	1896115600	3045	3040	3045	3040	4
404	20241017	120000	1896103425	3045	3045	3045	3045	0
405	20241017	115900	1896103425	3045	3040	3045	3040	8
406	20241017	115800	1896079090	3030	3045	3045	3025	9828
407	20241017	115700	1866318010	3045	3040	3045	3040	2337
408	20241017	115600	1859213510	3045	3045	3045	3045	250
409	20241017	115500	1858452260	3045	3045	3050	3045	2222
410	20241017	115400	1851686160	3050	3050	3050	3050	3
411	20241017	115300	1851677010	3045	3045	3045	3045	800
412	20241017	115200	1849241010	3045	3045	3045	3045	117
413	20241017	115100	1848884745	3045	3045	3045	3045	0
414	20241017	115000	1848884745	3045	3045	3045	3045	3232
415	20241017	114900	1839043305	3050	3055	3055	3050	685
416	20241017	114800	1836953555	3055	3055	3055	3055	0
417	20241017	114700	1836953555	3055	3055	3055	3055	4
418	20241017	114600	1836941335	3045	3050	3050	3045	525
419	20241017	114500	1835342705	3050	3055	3055	3050	1603
420	20241017	114400	1830453345	3055	3055	3055	3050	3503
421	20241017	114300	1819754505	3060	3060	3060	3060	0
422	20241017	114200	1819754505	3060	3060	3060	3060	2
423	20241017	114100	1819748385	3060	3055	3060	3055	48
424	20241017	114000	1819601730	3060	3060	3060	3060	0
425	20241017	113900	1819601730	3060	3060	3060	3060	10
426	20241017	113800	1819571130	3060	3055	3060	3055	3400
427	20241017	113700	1809176630	3060	3060	3060	3060	1
428	20241017	113600	1809173570	3060	3060	3060	3060	1
429	20241017	113500	1809170510	3060	3060	3060	3060	70
430	20241017	113400	1808956310	3060	3060	3060	3055	4681
431	20241017	113300	1794642025	3060	3060	3060	3060	2217
432	20241017	113200	1787858005	3060	3060	3060	3060	51
433	20241017	113100	1787701945	3060	3055	3060	3055	401
434	20241017	113000	1786476875	3055	3055	3060	3050	549
435	20241017	112900	1784799665	3060	3060	3060	3060	0
436	20241017	112800	1784799665	3060	3060	3060	3060	1
437	20241017	112700	1784796605	3060	3060	3060	3060	38
438	20241017	112600	1784680325	3060	3055	3060	3050	1940
439	20241017	112500	1778758895	3055	3050	3055	3050	1274
440	20241017	112400	1774873185	3050	3050	3050	3050	0
441	20241017	112300	1774873185	3050	3045	3050	3040	2131
442	20241017	112200	1768385000	3050	3050	3050	3050	100
443	20241017	112100	1768080000	3050	3045	3050	3045	1483
444	20241017	112000	1763564140	3045	3055	3055	3045	990
445	20241017	111900	1760547945	3050	3050	3055	3045	183
446	20241017	111800	1759990090	3060	3045	3060	3040	3112
447	20241017	111700	1750509565	3060	3055	3060	3045	3189
448	20241017	111600	1740779065	3060	3055	3060	3055	12
449	20241017	111500	1740742390	3060	3055	3060	3055	24
450	20241017	111400	1740668970	3060	3060	3060	3060	1
451	20241017	111300	1740665910	3055	3060	3060	3055	454
452	20241017	111200	1739278170	3055	3055	3055	3055	546
453	20241017	111100	1737610140	3055	3065	3065	3055	6337
454	20241017	111000	1718235660	3065	3065	3070	3065	257
455	20241017	110900	1717447930	3065	3065	3065	3065	1655
456	20241017	110800	1712375355	3065	3065	3070	3065	4914
457	20241017	110700	1697313195	3065	3070	3070	3065	6235
458	20241017	110600	1678202350	3070	3070	3075	3070	4276
459	20241017	110500	1665075015	3075	3080	3080	3075	1414
460	20241017	110400	1660725545	3080	3080	3080	3075	223
461	20241017	110300	1660039070	3075	3080	3080	3075	1442
462	20241017	110200	1655603320	3080	3080	3080	3080	0
463	20241017	110100	1655603320	3080	3080	3080	3080	33
464	20241017	110000	1655501680	3080	3080	3080	3080	34
465	20241017	105900	1655396960	3070	3080	3080	3070	133
466	20241017	105800	1654987620	3070	3070	3070	3070	300
467	20241017	105700	1654066620	3085	3080	3085	3080	2879
468	20241017	105600	1645186005	3085	3070	3085	3065	2698
469	20241017	105500	1636915525	3090	3085	3090	3070	3257
470	20241017	105400	1626901215	3090	3090	3090	3065	5903
471	20241017	105300	1608784710	3075	3075	3075	3075	20
472	20241017	105200	1608723210	3095	3075	3095	3075	2001
473	20241017	105100	1602570115	3075	3080	3100	3075	1613
474	20241017	105000	1597608980	3100	3095	3100	3080	8
475	20241017	104900	1597584285	3080	3095	3100	3080	5302
476	20241017	104800	1581243450	3100	3100	3100	3100	1000
477	20241017	104700	1578143450	3100	3100	3100	3100	10
478	20241017	104600	1578112450	3100	3100	3100	3090	1518
479	20241017	104500	1573411800	3105	3090	3105	3090	548
480	20241017	104400	1571717700	3090	3100	3100	3080	15645
481	20241017	104300	1523405365	3105	3095	3105	3095	448
482	20241017	104200	1522018645	3105	3105	3105	3105	9
483	20241017	104100	1521990700	3105	3100	3105	3095	2112
484	20241017	104000	1515452945	3095	3095	3095	3095	1168
485	20241017	103900	1511837985	3105	3095	3105	3095	231
486	20241017	103800	1511122730	3105	3105	3105	3095	1201
487	20241017	103700	1507400110	3100	3100	3100	3100	1
488	20241017	103600	1507397010	3110	3110	3110	3110	0
489	20241017	103500	1507397010	3110	3105	3110	3105	2004
490	20241017	103400	1501174570	3100	3100	3100	3100	0
491	20241017	103300	1501174570	3100	3100	3100	3100	620
492	20241017	103200	1499252570	3100	3110	3110	3095	4659
493	20241017	103100	1484820015	3100	3105	3105	3095	11874
494	20241017	103000	1448013155	3110	3110	3110	3110	509
495	20241017	102900	1446430165	3115	3105	3115	3100	860
496	20241017	102800	1443762620	3120	3105	3120	3100	9155
497	20241017	102700	1415343685	3125	3125	3125	3125	0
498	20241017	102600	1415343685	3125	3125	3125	3125	0
499	20241017	102500	1415343685	3125	3125	3125	3105	284
500	20241017	102400	1414461690	3125	3125	3125	3125	0
501	20241017	102300	1414461690	3125	3115	3125	3105	4670
502	20241017	102200	1399942030	3125	3110	3125	3110	2
503	20241017	102100	1399935795	3125	3125	3125	3115	160
504	20241017	102000	1399436855	3125	3120	3125	3120	104
505	20241017	101900	1399111865	3125	3125	3125	3125	1
506	20241017	101800	1399108740	3115	3120	3125	3115	2061
507	20241017	101700	1392668135	3130	3130	3130	3130	0
508	20241017	101600	1392668135	3130	3130	3130	3130	0
509	20241017	101500	1392668135	3130	3125	3130	3110	344
510	20241017	101400	1391593800	3125	3125	3125	3125	0
511	20241017	101300	1391593800	3125	3115	3125	3115	147
512	20241017	101200	1391135815	3115	3110	3115	3110	31
513	20241017	101100	1391039380	3115	3115	3115	3115	65
514	20241017	101000	1390836905	3115	3115	3115	3110	3733
515	20241017	100900	1379212730	3130	3120	3130	3120	1259
516	20241017	100800	1375284630	3130	3130	3130	3130	0
517	20241017	100700	1375284630	3130	3120	3130	3115	529
518	20241017	100600	1373634675	3120	3125	3125	3120	4
519	20241017	100500	1373622185	3130	3125	3130	3120	2024
520	20241017	100400	1367307165	3130	3130	3130	3130	249
521	20241017	100300	1366527795	3130	3125	3130	3125	474
522	20241017	100200	1365046525	3125	3130	3130	3125	643
523	20241017	100100	1363036940	3130	3140	3140	3130	182
524	20241017	100000	1362467050	3145	3135	3145	3135	5732
525	20241017	095900	1344481230	3135	3130	3135	3125	3289
526	20241017	095800	1334186625	3125	3120	3125	3120	3379
527	20241017	095700	1323634760	3125	3125	3125	3125	500
528	20241017	095600	1322072260	3125	3125	3125	3125	500
529	20241017	095500	1320509760	3125	3120	3125	3120	167
530	20241017	095400	1319988700	3120	3120	3120	3120	770
531	20241017	095300	1317586300	3120	3115	3125	3110	3957
532	20241017	095200	1305269180	3125	3125	3125	3115	42
533	20241017	095100	1305138000	3125	3125	3125	3115	1195
534	20241017	095000	1301410265	3130	3130	3130	3130	520
535	20241017	094900	1299782665	3130	3120	3130	3120	2588
536	20241017	094800	1291684645	3120	3120	3120	3120	1
537	20241017	094700	1291681525	3125	3115	3125	3110	1082
538	20241017	094600	1288316365	3125	3115	3130	3110	2042
539	20241017	094500	1281958030	3115	3125	3130	3115	552
540	20241017	094400	1280231145	3125	3110	3125	3110	33
541	20241017	094300	1280128485	3130	3110	3130	3110	4276
542	20241017	094200	1266825345	3120	3120	3120	3110	659
543	20241017	094100	1264773630	3120	3125	3130	3120	858
544	20241017	094000	1262093600	3130	3130	3130	3130	201
545	20241017	093900	1261464470	3130	3130	3130	3115	1447
546	20241017	093800	1256950825	3130	3125	3130	3125	763
547	20241017	093700	1254563635	3130	3125	3135	3125	2004
548	20241017	093600	1248295245	3125	3120	3125	3120	1565
549	20241017	093500	1243407665	3125	3125	3125	3125	2
550	20241017	093400	1243401415	3125	3125	3125	3125	787
551	20241017	093300	1240942040	3125	3120	3125	3115	1086
552	20241017	093200	1237551250	3120	3110	3120	3110	1142
553	20241017	093100	1233995080	3120	3105	3120	3105	1515
554	20241017	093000	1229283325	3105	3120	3120	3105	342
555	20241017	092900	1228216425	3100	3145	3145	3100	20121
556	20241017	092800	1165633395	3135	3145	3145	3125	3495
557	20241017	092700	1154684470	3145	3145	3145	3135	1055
558	20241017	092600	1151376685	3140	3145	3155	3140	2784
559	20241017	092500	1142609835	3150	3150	3150	3150	210
560	20241017	092400	1141948335	3150	3145	3150	3145	61
561	20241017	092300	1141756285	3145	3135	3145	3135	7471
562	20241017	092200	1118312025	3140	3135	3140	3135	679
563	20241017	092100	1116183270	3140	3140	3140	3135	1344
564	20241017	092000	1111969545	3135	3140	3140	3135	441
565	20241017	091900	1110586925	3135	3135	3140	3135	3059
566	20241017	091800	1100992380	3135	3145	3145	3135	2079
567	20241017	091700	1094465420	3140	3145	3145	3140	2546
568	20241017	091600	1086467370	3145	3145	3145	3135	2961
569	20241017	091500	1077168110	3145	3150	3150	3135	2562
570	20241017	091400	1069114150	3150	3160	3160	3145	826
571	20241017	091300	1066511330	3160	3155	3160	3145	2124
572	20241017	091200	1059825970	3160	3145	3165	3145	5289
573	20241017	091100	1043153605	3145	3145	3145	3135	7107
574	20241017	091000	1020825220	3145	3145	3160	3145	5438
575	20241017	090900	1003702080	3145	3165	3165	3140	3925
576	20241017	090800	991345960	3145	3160	3165	3140	21697
577	20241017	090700	923059385	3165	3160	3165	3150	12883
578	20241017	090600	882388700	3160	3200	3210	3160	32236
579	20241017	090500	779833260	3205	3175	3210	3175	51022
580	20241017	090400	616849965	3175	3180	3185	3155	41747
581	20241017	090300	484519030	3180	3165	3185	3165	21327
582	20241017	090200	416937525	3165	3160	3195	3160	14620
583	20241017	090100	370532350	3160	3195	3200	3160	26357
584	20241017	090000	286788815	3195	3175	3225	3160	89892