KissMeData/036420/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	192000	1629111440	9620	9620	9620	9620	1944
3	20241028	191900	1629111440	9620	9620	9620	9620	0
4	20241028	191800	1629111440	9620	9620	9620	9620	0
5	20241028	191700	1629111440	9620	9620	9620	9620	0
6	20241028	191600	1629111440	9620	9620	9620	9620	0
7	20241028	191500	1629111440	9620	9620	9620	9620	0
8	20241028	191400	1629111440	9620	9620	9620	9620	0
9	20241028	191300	1629111440	9620	9620	9620	9620	0
10	20241028	191200	1629111440	9620	9620	9620	9620	0
11	20241028	191100	1629111440	9620	9620	9620	9620	0
12	20241028	191000	1629111440	9620	9620	9620	9620	0
13	20241028	190900	1629111440	9620	9620	9620	9620	0
14	20241028	190800	1629111440	9620	9620	9620	9620	0
15	20241028	190700	1629111440	9620	9620	9620	9620	0
16	20241028	190600	1629111440	9620	9620	9620	9620	0
17	20241028	190500	1629111440	9620	9620	9620	9620	0
18	20241028	190400	1629111440	9620	9620	9620	9620	0
19	20241028	190300	1629111440	9620	9620	9620	9620	0
20	20241028	190200	1629111440	9620	9620	9620	9620	0
21	20241028	190100	1629111440	9620	9620	9620	9620	0
22	20241028	190000	1629111440	9620	9620	9620	9620	0
23	20241028	185900	1629111440	9620	9620	9620	9620	0
24	20241028	185800	1629111440	9620	9620	9620	9620	0
25	20241028	185700	1629111440	9620	9620	9620	9620	0
26	20241028	185600	1629111440	9620	9620	9620	9620	0
27	20241028	185500	1629111440	9620	9620	9620	9620	0
28	20241028	185400	1629111440	9620	9620	9620	9620	0
29	20241028	185300	1629111440	9620	9620	9620	9620	0
30	20241028	185200	1629111440	9620	9620	9620	9620	0
31	20241028	185100	1629111440	9620	9620	9620	9620	0
32	20241028	185000	1629111440	9620	9620	9620	9620	1944
33	20241028	184900	1629111440	9620	9620	9620	9620	0
34	20241028	184800	1629111440	9620	9620	9620	9620	0
35	20241028	184700	1629111440	9620	9620	9620	9620	0
36	20241028	184600	1629111440	9620	9620	9620	9620	0
37	20241028	184500	1629111440	9620	9620	9620	9620	0
38	20241028	184400	1629111440	9620	9620	9620	9620	0
39	20241028	184300	1629111440	9620	9620	9620	9620	0
40	20241028	184200	1629111440	9620	9620	9620	9620	0
41	20241028	184100	1629111440	9620	9620	9620	9620	0
42	20241028	184000	1629111440	9620	9620	9620	9620	0
43	20241028	183900	1629111440	9620	9620	9620	9620	0
44	20241028	183800	1629111440	9620	9620	9620	9620	0
45	20241028	183700	1629111440	9620	9620	9620	9620	0
46	20241028	183600	1629111440	9620	9620	9620	9620	0
47	20241028	183500	1629111440	9620	9620	9620	9620	0
48	20241028	183400	1629111440	9620	9620	9620	9620	0
49	20241028	183300	1629111440	9620	9620	9620	9620	0
50	20241028	183200	1629111440	9620	9620	9620	9620	0
51	20241028	183100	1629111440	9620	9620	9620	9620	0
52	20241028	183000	1629111440	9620	9620	9620	9620	0
53	20241028	182900	1629111440	9620	9620	9620	9620	0
54	20241028	182800	1629111440	9620	9620	9620	9620	0
55	20241028	182700	1629111440	9620	9620	9620	9620	0
56	20241028	182600	1629111440	9620	9620	9620	9620	0
57	20241028	182500	1629111440	9620	9620	9620	9620	0
58	20241028	182400	1629111440	9620	9620	9620	9620	0
59	20241028	182300	1629111440	9620	9620	9620	9620	0
60	20241028	182200	1629111440	9620	9620	9620	9620	0
61	20241028	182100	1629111440	9620	9620	9620	9620	0
62	20241028	182000	1629111440	9620	9620	9620	9620	1944
63	20241028	181900	1629111440	9620	9620	9620	9620	0
64	20241028	181800	1629111440	9620	9620	9620	9620	0
65	20241028	181700	1629111440	9620	9620	9620	9620	0
66	20241028	181600	1629111440	9620	9620	9620	9620	0
67	20241028	181500	1629111440	9620	9620	9620	9620	0
68	20241028	181400	1629111440	9620	9620	9620	9620	0
69	20241028	181300	1629111440	9620	9620	9620	9620	0
70	20241028	181200	1629111440	9620	9620	9620	9620	0
71	20241028	181100	1629111440	9620	9620	9620	9620	0
72	20241028	181000	1629111440	9620	9620	9620	9620	0
73	20241028	180900	1629111440	9620	9620	9620	9620	0
74	20241028	180800	1629111440	9620	9620	9620	9620	0
75	20241028	180700	1629111440	9620	9620	9620	9620	0
76	20241028	180600	1629111440	9620	9620	9620	9620	0
77	20241028	180500	1629111440	9620	9620	9620	9620	0
78	20241028	180400	1629111440	9620	9620	9620	9620	0
79	20241028	180300	1629111440	9620	9620	9620	9620	0
80	20241028	180200	1629111440	9620	9620	9620	9620	0
81	20241028	180100	1629111440	9620	9620	9620	9620	0
82	20241028	180000	1629111440	9620	9620	9620	9620	0
83	20241028	175900	1629111440	9620	9620	9620	9620	0
84	20241028	175800	1629111440	9620	9620	9620	9620	0
85	20241028	175700	1629111440	9620	9620	9620	9620	0
86	20241028	175600	1629111440	9620	9620	9620	9620	0
87	20241028	175500	1629111440	9620	9620	9620	9620	0
88	20241028	175400	1629111440	9620	9620	9620	9620	0
89	20241028	175300	1629111440	9620	9620	9620	9620	0
90	20241028	175200	1629111440	9620	9620	9620	9620	0
91	20241028	175100	1629111440	9620	9620	9620	9620	0
92	20241028	175000	1629111440	9620	9620	9620	9620	1944
93	20241028	174900	1629111440	9620	9620	9620	9620	0
94	20241028	174800	1629111440	9620	9620	9620	9620	0
95	20241028	174700	1629111440	9620	9620	9620	9620	0
96	20241028	174600	1629111440	9620	9620	9620	9620	0
97	20241028	174500	1629111440	9620	9620	9620	9620	0
98	20241028	174400	1629111440	9620	9620	9620	9620	0
99	20241028	174300	1629111440	9620	9620	9620	9620	0
100	20241028	174200	1629111440	9620	9620	9620	9620	0
101	20241028	174100	1629111440	9620	9620	9620	9620	0
102	20241028	174000	1629111440	9620	9620	9620	9620	0
103	20241028	173900	1629111440	9620	9620	9620	9620	0
104	20241028	173800	1629111440	9620	9620	9620	9620	0
105	20241028	173700	1629111440	9620	9620	9620	9620	0
106	20241028	173600	1629111440	9620	9620	9620	9620	0
107	20241028	173500	1629111440	9620	9620	9620	9620	0
108	20241028	173400	1629111440	9620	9620	9620	9620	0
109	20241028	173300	1629111440	9620	9620	9620	9620	0
110	20241028	173200	1629111440	9620	9620	9620	9620	0
111	20241028	173100	1629111440	9620	9620	9620	9620	0
112	20241028	173000	1629111440	9620	9620	9620	9620	0
113	20241028	172900	1629111440	9620	9620	9620	9620	0
114	20241028	172800	1629111440	9620	9620	9620	9620	0
115	20241028	172700	1629111440	9620	9620	9620	9620	0
116	20241028	172600	1629111440	9620	9620	9620	9620	0
117	20241028	172500	1629111440	9620	9620	9620	9620	0
118	20241028	172400	1629111440	9620	9620	9620	9620	0
119	20241028	172300	1629111440	9620	9620	9620	9620	0
120	20241028	172200	1629111440	9620	9620	9620	9620	0
121	20241028	172100	1629111440	9620	9620	9620	9620	0
122	20241028	172000	1629111440	9620	9620	9620	9620	1944
123	20241028	171900	1629111440	9620	9620	9620	9620	0
124	20241028	171800	1629111440	9620	9620	9620	9620	0
125	20241028	171700	1629111440	9620	9620	9620	9620	0
126	20241028	171600	1629111440	9620	9620	9620	9620	0
127	20241028	171500	1629111440	9620	9620	9620	9620	0
128	20241028	171400	1629111440	9620	9620	9620	9620	0
129	20241028	171300	1629111440	9620	9620	9620	9620	0
130	20241028	171200	1629111440	9620	9620	9620	9620	0
131	20241028	171100	1629111440	9620	9620	9620	9620	0
132	20241028	171000	1629111440	9620	9620	9620	9620	0
133	20241028	170900	1629111440	9620	9620	9620	9620	0
134	20241028	170800	1629111440	9620	9620	9620	9620	0
135	20241028	170700	1629111440	9620	9620	9620	9620	0
136	20241028	170600	1629111440	9620	9620	9620	9620	0
137	20241028	170500	1629111440	9620	9620	9620	9620	0
138	20241028	170400	1629111440	9620	9620	9620	9620	0
139	20241028	170300	1629111440	9620	9620	9620	9620	0
140	20241028	170200	1629111440	9620	9620	9620	9620	0
141	20241028	170100	1629111440	9620	9620	9620	9620	0
142	20241028	170000	1629111440	9620	9620	9620	9620	0
143	20241028	165900	1629111440	9620	9620	9620	9620	0
144	20241028	165800	1629111440	9620	9620	9620	9620	0
145	20241028	165700	1629111440	9620	9620	9620	9620	0
146	20241028	165600	1629111440	9620	9620	9620	9620	0
147	20241028	165500	1629111440	9620	9620	9620	9620	0
148	20241028	165400	1629111440	9620	9620	9620	9620	0
149	20241028	165300	1629111440	9620	9620	9620	9620	0
150	20241028	165200	1629111440	9620	9620	9620	9620	0
151	20241028	165100	1629111440	9620	9620	9620	9620	0
152	20241028	165000	1629111440	9620	9620	9620	9620	1944
153	20241028	164900	1629111440	9620	9620	9620	9620	0
154	20241028	164800	1629111440	9620	9620	9620	9620	0
155	20241028	164700	1629111440	9620	9620	9620	9620	0
156	20241028	164600	1629111440	9620	9620	9620	9620	0
157	20241028	164500	1629111440	9620	9620	9620	9620	0
158	20241028	164400	1629111440	9620	9620	9620	9620	0
159	20241028	164300	1629111440	9620	9620	9620	9620	0
160	20241028	164200	1629111440	9620	9620	9620	9620	0
161	20241028	164100	1629111440	9620	9620	9620	9620	0
162	20241028	164000	1629111440	9620	9620	9620	9620	0
163	20241028	163900	1629111440	9620	9620	9620	9620	0
164	20241028	163800	1629111440	9620	9620	9620	9620	0
165	20241028	163700	1629111440	9620	9620	9620	9620	0
166	20241028	163600	1629111440	9620	9620	9620	9620	0
167	20241028	163500	1629111440	9620	9620	9620	9620	0
168	20241028	163400	1629111440	9620	9620	9620	9620	0
169	20241028	163300	1629111440	9620	9620	9620	9620	0
170	20241028	163200	1629111440	9620	9620	9620	9620	0
171	20241028	163100	1629111440	9620	9620	9620	9620	0
172	20241028	163000	1629111440	9620	9620	9620	9620	0
173	20241028	162900	1629111440	9620	9620	9620	9620	0
174	20241028	162800	1629111440	9620	9620	9620	9620	0
175	20241028	162700	1629111440	9620	9620	9620	9620	0
176	20241028	162600	1629111440	9620	9620	9620	9620	0
177	20241028	162500	1629111440	9620	9620	9620	9620	0
178	20241028	162400	1629111440	9620	9620	9620	9620	0
179	20241028	162300	1629111440	9620	9620	9620	9620	0
180	20241028	162200	1629111440	9620	9620	9620	9620	0
181	20241028	162100	1629111440	9620	9620	9620	9620	0
182	20241028	162000	1629111440	9620	9620	9620	9620	1944
183	20241028	161900	1629111440	9620	9620	9620	9620	0
184	20241028	161800	1629111440	9620	9620	9620	9620	0
185	20241028	161700	1629111440	9620	9620	9620	9620	0
186	20241028	161600	1629111440	9620	9620	9620	9620	0
187	20241028	161500	1629111440	9620	9620	9620	9620	0
188	20241028	161400	1629111440	9620	9620	9620	9620	0
189	20241028	161300	1629111440	9620	9620	9620	9620	0
190	20241028	161200	1629111440	9620	9620	9620	9620	0
191	20241028	161100	1629111440	9620	9620	9620	9620	0
192	20241028	161000	1629111440	9620	9620	9620	9620	0
193	20241028	160900	1629111440	9620	9620	9620	9620	0
194	20241028	160800	1629111440	9620	9620	9620	9620	0
195	20241028	160700	1629111440	9620	9620	9620	9620	0
196	20241028	160600	1629111440	9620	9620	9620	9620	0
197	20241028	160500	1629111440	9620	9620	9620	9620	0
198	20241028	160400	1629111440	9620	9620	9620	9620	0
199	20241028	160300	1629111440	9620	9620	9620	9620	0
200	20241028	160200	1629111440	9620	9620	9620	9620	0
201	20241028	160100	1629111440	9620	9620	9620	9620	0
202	20241028	160000	1629111440	9620	9620	9620	9620	0
203	20241028	155900	1629111440	9620	9620	9620	9620	0
204	20241028	155800	1629111440	9620	9620	9620	9620	0
205	20241028	155700	1629111440	9620	9620	9620	9620	0
206	20241028	155600	1629111440	9620	9620	9620	9620	0
207	20241028	155500	1629111440	9620	9620	9620	9620	0
208	20241028	155400	1629111440	9620	9620	9620	9620	0
209	20241028	155300	1629111440	9620	9620	9620	9620	0
210	20241028	155200	1629111440	9620	9620	9620	9620	0
211	20241028	155100	1629111440	9620	9620	9620	9620	0
212	20241028	155000	1629111440	9620	9620	9620	9620	1944
213	20241028	154900	1629111440	9620	9620	9620	9620	0
214	20241028	154800	1629111440	9620	9620	9620	9620	0
215	20241028	154700	1629111440	9620	9620	9620	9620	0
216	20241028	154600	1629111440	9620	9620	9620	9620	0
217	20241028	154500	1629111440	9620	9620	9620	9620	0
218	20241028	154400	1629111440	9620	9620	9620	9620	0
219	20241028	154300	1629111440	9620	9620	9620	9620	0
220	20241028	154200	1629111440	9620	9620	9620	9620	0
221	20241028	154100	1629111440	9620	9620	9620	9620	0
222	20241028	154000	1629111440	9620	9620	9620	9620	0
223	20241028	153900	1629111440	9620	9620	9620	9620	0
224	20241028	153800	1629111440	9620	9620	9620	9620	0
225	20241028	153700	1629111440	9620	9620	9620	9620	0
226	20241028	153600	1629111440	9620	9620	9620	9620	0
227	20241028	153500	1629111440	9620	9620	9620	9620	0
228	20241028	153400	1629111440	9620	9620	9620	9620	0
229	20241028	153300	1629111440	9620	9620	9620	9620	0
230	20241028	153200	1629111440	9620	9620	9620	9620	0
231	20241028	153100	1629111440	9620	9620	9620	9620	0
232	20241028	153000	1629111440	9620	9620	9620	9620	1944
233	20241028	152900	1610410160	9650	9650	9650	9650	0
234	20241028	152800	1610410160	9650	9650	9650	9650	0
235	20241028	152700	1610410160	9650	9650	9650	9650	0
236	20241028	152600	1610410160	9650	9650	9650	9650	0
237	20241028	152500	1610410160	9650	9650	9650	9650	0
238	20241028	152400	1610410160	9650	9650	9650	9650	0
239	20241028	152300	1610410160	9650	9650	9650	9650	0
240	20241028	152200	1610410160	9650	9650	9650	9650	0
241	20241028	152100	1610410160	9650	9650	9650	9650	0
242	20241028	152000	1610410160	9650	9650	9650	9650	0
243	20241028	151900	1610410160	9650	9640	9650	9640	396
244	20241028	151800	1606592690	9640	9640	9640	9610	88
245	20241028	151700	1605744400	9640	9630	9640	9610	110
246	20241028	151600	1604686800	9620	9650	9650	9620	11
247	20241028	151500	1604580950	9600	9650	9650	9600	3538
248	20241028	151400	1570596780	9630	9650	9650	9630	99
249	20241028	151300	1569642530	9640	9650	9660	9640	52
250	20241028	151200	1569141210	9640	9640	9640	9640	24
251	20241028	151100	1568909850	9650	9650	9650	9650	87
252	20241028	151000	1568070300	9670	9670	9670	9670	20
253	20241028	150900	1567876900	9660	9660	9660	9660	308
254	20241028	150800	1564901620	9660	9660	9660	9660	4
255	20241028	150700	1564862980	9660	9660	9660	9660	116
256	20241028	150600	1563742420	9660	9660	9670	9660	7
257	20241028	150500	1563674790	9670	9680	9680	9670	3
258	20241028	150400	1563645770	9600	9680	9680	9600	2623
259	20241028	150300	1538386820	9690	9690	9690	9690	32
260	20241028	150200	1538076740	9690	9690	9690	9690	14
261	20241028	150100	1537941080	9700	9710	9710	9700	37
262	20241028	150000	1537582170	9680	9680	9680	9680	18
263	20241028	145900	1537407930	9720	9670	9720	9670	61
264	20241028	145800	1536818010	9670	9670	9670	9670	4
265	20241028	145700	1536779330	9670	9670	9670	9670	148
266	20241028	145600	1535348170	9660	9670	9670	9660	161
267	20241028	145500	1533792270	9670	9680	9680	9670	29
268	20241028	145400	1533511680	9690	9690	9690	9690	11
269	20241028	145300	1533405090	9690	9680	9690	9680	59
270	20241028	145200	1532833600	9680	9620	9680	9620	51
271	20241028	145100	1532342920	9610	9660	9680	9610	1518
272	20241028	145000	1517722240	9660	9690	9690	9660	560
273	20241028	144900	1512305300	9690	9690	9690	9690	64
274	20241028	144800	1511685140	9690	9690	9690	9690	0
275	20241028	144700	1511685140	9690	9700	9700	9690	65
276	20241028	144600	1511055190	9700	9700	9700	9700	45
277	20241028	144500	1510618690	9710	9710	9710	9710	11
278	20241028	144400	1510511880	9690	9690	9690	9690	3
279	20241028	144300	1510482810	9690	9680	9690	9670	132
280	20241028	144200	1509205560	9680	9670	9680	9670	336
281	20241028	144100	1505956240	9710	9700	9710	9660	711
282	20241028	144000	1499059930	9720	9730	9730	9640	4042
283	20241028	143900	1459970670	9730	9730	9730	9730	41
284	20241028	143800	1459571740	9750	9750	9750	9750	105
285	20241028	143700	1458547990	9750	9750	9750	9750	1
286	20241028	143600	1458538240	9750	9750	9750	9750	37
287	20241028	143500	1458177490	9750	9740	9750	9720	141
288	20241028	143400	1456805770	9750	9750	9750	9750	38
289	20241028	143300	1456435270	9750	9750	9750	9750	35
290	20241028	143200	1456094020	9750	9760	9760	9750	23
291	20241028	143100	1455869620	9760	9760	9760	9760	0
292	20241028	143000	1455869620	9760	9760	9760	9760	50
293	20241028	142900	1455381620	9770	9760	9770	9760	138
294	20241028	142800	1454034730	9760	9760	9760	9760	0
295	20241028	142700	1454034730	9760	9760	9760	9760	5
296	20241028	142600	1453985930	9770	9770	9770	9770	39
297	20241028	142500	1453604900	9770	9720	9770	9720	101
298	20241028	142400	1452623130	9720	9770	9770	9720	103
299	20241028	142300	1451621870	9720	9730	9730	9720	234
300	20241028	142200	1449346130	9740	9790	9790	9740	1239
301	20241028	142100	1437269930	9790	9790	9790	9790	0
302	20241028	142000	1437269930	9790	9780	9800	9750	2205
303	20241028	141900	1415707240	9800	9790	9800	9790	41
304	20241028	141800	1415305470	9790	9790	9790	9790	12
305	20241028	141700	1415187990	9790	9760	9790	9760	1033
306	20241028	141600	1405100260	9760	9750	9760	9750	348
307	20241028	141500	1401706780	9750	9750	9750	9750	30
308	20241028	141400	1401414280	9760	9750	9760	9750	46
309	20241028	141300	1400965770	9760	9760	9760	9760	11
310	20241028	141200	1400858410	9760	9760	9760	9760	39
311	20241028	141100	1400477770	9750	9760	9760	9750	2
312	20241028	141000	1400458260	9750	9750	9750	9750	111
313	20241028	140900	1399376010	9750	9750	9750	9750	86
314	20241028	140800	1398537510	9750	9740	9750	9740	11
315	20241028	140700	1398430350	9740	9740	9750	9740	121
316	20241028	140600	1397251790	9740	9740	9740	9740	0
317	20241028	140500	1397251790	9740	9750	9750	9740	129
318	20241028	140400	1395994430	9750	9750	9750	9750	188
319	20241028	140300	1394161430	9750	9750	9760	9750	174
320	20241028	140200	1392464920	9750	9750	9750	9750	36
321	20241028	140100	1392113920	9750	9750	9750	9750	101
322	20241028	140000	1391129170	9750	9740	9750	9740	261
323	20241028	135900	1388585600	9730	9730	9730	9730	66
324	20241028	135800	1387943420	9730	9720	9730	9720	116
325	20241028	135700	1386815870	9720	9720	9720	9720	1
326	20241028	135600	1386806150	9720	9720	9720	9720	11
327	20241028	135500	1386699230	9720	9720	9720	9720	37
328	20241028	135400	1386339590	9720	9700	9720	9700	74
329	20241028	135300	1385621500	9700	9700	9700	9700	68
330	20241028	135200	1384961900	9700	9710	9710	9700	329
331	20241028	135100	1381770510	9720	9720	9720	9720	37
332	20241028	135000	1381410870	9720	9720	9720	9720	0
333	20241028	134900	1381410870	9720	9720	9720	9720	5
334	20241028	134800	1381362270	9720	9740	9740	9720	100
335	20241028	134700	1380388830	9740	9740	9740	9740	1
336	20241028	134600	1380379090	9730	9720	9730	9700	901
337	20241028	134500	1371634960	9730	9730	9730	9730	0
338	20241028	134400	1371634960	9730	9730	9730	9730	50
339	20241028	134300	1371148460	9730	9730	9730	9730	1
340	20241028	134200	1371138730	9730	9730	9730	9730	1
341	20241028	134100	1371129000	9740	9710	9740	9710	144
342	20241028	134000	1369728890	9710	9710	9710	9710	13
343	20241028	133900	1369602660	9710	9710	9710	9700	53
344	20241028	133800	1369088190	9720	9730	9730	9720	245
345	20241028	133700	1366706680	9740	9740	9740	9740	86
346	20241028	133600	1365869040	9740	9740	9740	9740	1
347	20241028	133500	1365859300	9730	9730	9730	9730	2
348	20241028	133400	1365839840	9740	9740	9740	9730	301
349	20241028	133300	1362909100	9740	9740	9740	9740	100
350	20241028	133200	1361935100	9740	9740	9740	9740	0
351	20241028	133100	1361935100	9740	9740	9750	9740	191
352	20241028	133000	1360074750	9740	9750	9750	9740	29
353	20241028	132900	1359792140	9750	9750	9750	9750	0
354	20241028	132800	1359792140	9750	9750	9750	9750	37
355	20241028	132700	1359431390	9740	9750	9750	9740	41
356	20241028	132600	1359031650	9750	9750	9750	9750	13
357	20241028	132500	1358904900	9750	9750	9750	9750	5
358	20241028	132400	1358856150	9760	9760	9760	9760	36
359	20241028	132300	1358504790	9760	9750	9760	9750	104
360	20241028	132200	1357490090	9750	9750	9750	9750	1
361	20241028	132100	1357480340	9750	9750	9750	9750	38
362	20241028	132000	1357109840	9740	9740	9740	9740	100
363	20241028	131900	1356135840	9740	9750	9750	9740	23
364	20241028	131800	1355911720	9750	9750	9750	9750	150
365	20241028	131700	1354449220	9750	9750	9750	9750	36
366	20241028	131600	1354098220	9730	9730	9730	9730	0
367	20241028	131500	1354098220	9730	9730	9730	9730	0
368	20241028	131400	1354098220	9730	9730	9730	9730	1
369	20241028	131300	1354088490	9770	9770	9770	9770	36
370	20241028	131200	1353736770	9770	9770	9770	9770	0
371	20241028	131100	1353736770	9770	9780	9780	9770	20
372	20241028	131000	1353541260	9780	9770	9780	9770	232
373	20241028	130900	1351274360	9770	9730	9770	9730	2111
374	20241028	130800	1330664970	9730	9730	9730	9730	27
375	20241028	130700	1330402260	9740	9740	9740	9740	35
376	20241028	130600	1330061360	9730	9730	9730	9730	0
377	20241028	130500	1330061360	9730	9740	9740	9730	351
378	20241028	130400	1326646110	9740	9740	9740	9730	11
379	20241028	130300	1326539040	9740	9740	9740	9740	40
380	20241028	130200	1326149440	9730	9750	9750	9730	111
381	20241028	130100	1325069020	9750	9770	9770	9750	111
382	20241028	130000	1323984990	9770	9770	9770	9770	35
383	20241028	125900	1323643040	9760	9790	9790	9760	311
384	20241028	125800	1320607650	9790	9790	9790	9790	0
385	20241028	125700	1320607650	9790	9780	9790	9760	356
386	20241028	125600	1317128870	9790	9760	9790	9760	261
387	20241028	125500	1314574950	9760	9760	9760	9760	0
388	20241028	125400	1314574950	9760	9750	9760	9750	6
389	20241028	125300	1314516430	9750	9740	9750	9740	61
390	20241028	125200	1313921990	9740	9740	9740	9740	15
391	20241028	125100	1313775890	9740	9740	9740	9740	5
392	20241028	125000	1313727190	9730	9730	9730	9730	40
393	20241028	124900	1313337990	9730	9730	9730	9730	40
394	20241028	124800	1312948790	9730	9730	9740	9730	101
395	20241028	124700	1311965660	9730	9730	9730	9730	1
396	20241028	124600	1311955930	9730	9680	9730	9670	244
397	20241028	124500	1309592130	9680	9730	9730	9680	203
398	20241028	124400	1307624290	9720	9720	9720	9720	0
399	20241028	124300	1307624290	9720	9720	9720	9720	2
400	20241028	124200	1307604850	9730	9740	9740	9730	245
401	20241028	124100	1305220920	9740	9740	9740	9740	1
402	20241028	124000	1305211180	9740	9750	9750	9740	176
403	20241028	123900	1303495190	9740	9740	9740	9740	38
404	20241028	123800	1303125070	9720	9720	9720	9720	0
405	20241028	123700	1303125070	9720	9720	9720	9720	255
406	20241028	123600	1300646470	9750	9740	9750	9740	33
407	20241028	123500	1300325030	9740	9730	9740	9730	33
408	20241028	123400	1300003910	9720	9720	9720	9720	0
409	20241028	123300	1300003910	9720	9720	9720	9720	286
410	20241028	123200	1297223990	9730	9730	9730	9730	41
411	20241028	123100	1296825060	9730	9720	9730	9720	146
412	20241028	123000	1295405910	9720	9720	9720	9720	136
413	20241028	122900	1294083990	9720	9710	9720	9710	37
414	20241028	122800	1293724710	9700	9690	9700	9690	17
415	20241028	122700	1293559860	9690	9690	9690	9690	11
416	20241028	122600	1293453270	9690	9690	9690	9690	58
417	20241028	122500	1292891250	9690	9670	9690	9670	116
418	20241028	122400	1291768980	9670	9670	9670	9670	3
419	20241028	122300	1291739970	9670	9670	9670	9670	0
420	20241028	122200	1291739970	9670	9670	9670	9670	69
421	20241028	122100	1291072740	9670	9670	9670	9670	8
422	20241028	122000	1290995380	9670	9670	9670	9670	28
423	20241028	121900	1290724620	9670	9670	9670	9670	10
424	20241028	121800	1290627920	9680	9680	9680	9680	207
425	20241028	121700	1288624160	9690	9700	9700	9690	75
426	20241028	121600	1287897380	9700	9700	9700	9700	0
427	20241028	121500	1287897380	9700	9700	9700	9700	36
428	20241028	121400	1287548180	9700	9700	9700	9700	0
429	20241028	121300	1287548180	9700	9700	9700	9700	0
430	20241028	121200	1287548180	9700	9700	9700	9700	3
431	20241028	121100	1287519080	9670	9700	9700	9670	68
432	20241028	121000	1286859520	9700	9690	9700	9690	178
433	20241028	120900	1285133650	9700	9690	9700	9690	227
434	20241028	120800	1282932390	9690	9660	9690	9660	20
435	20241028	120700	1282739160	9680	9690	9690	9680	16
436	20241028	120600	1282584260	9680	9630	9680	9630	44
437	20241028	120500	1282158440	9620	9660	9660	9620	162
438	20241028	120400	1280597430	9670	9680	9680	9670	48
439	20241028	120300	1280133170	9680	9680	9680	9680	10
440	20241028	120200	1280036370	9680	9680	9680	9680	1
441	20241028	120100	1280026690	9670	9670	9670	9670	88
442	20241028	120000	1279175730	9670	9670	9670	9670	164
443	20241028	115900	1277589850	9670	9640	9670	9640	118
444	20241028	115800	1276451540	9640	9640	9640	9640	0
445	20241028	115700	1276451540	9640	9640	9640	9640	35
446	20241028	115600	1276114140	9640	9640	9640	9640	1
447	20241028	115500	1276104500	9600	9610	9640	9600	61
448	20241028	115400	1275518510	9640	9640	9640	9640	40
449	20241028	115300	1275132910	9640	9640	9640	9640	1
450	20241028	115200	1275123270	9590	9610	9610	9590	711
451	20241028	115100	1268301000	9640	9610	9640	9600	84
452	20241028	115000	1267493860	9610	9640	9640	9610	33
453	20241028	114900	1267176130	9640	9640	9640	9640	21
454	20241028	114800	1266973690	9640	9650	9650	9640	4
455	20241028	114700	1266935120	9650	9640	9650	9640	35
456	20241028	114600	1266597410	9660	9660	9660	9660	1
457	20241028	114500	1266587750	9600	9630	9630	9600	1600
458	20241028	114400	1251220750	9630	9670	9670	9630	157
459	20241028	114300	1249707180	9670	9640	9670	9640	34
460	20241028	114200	1249379210	9640	9640	9640	9640	0
461	20241028	114100	1249379210	9640	9650	9650	9630	1077
462	20241028	114000	1239006450	9660	9640	9660	9630	60
463	20241028	113900	1238427200	9640	9640	9640	9640	33
464	20241028	113800	1238109080	9630	9640	9640	9630	351
465	20241028	113700	1234726940	9630	9640	9640	9630	46
466	20241028	113600	1234283590	9640	9630	9640	9630	16
467	20241028	113500	1234129450	9640	9620	9640	9610	3352
468	20241028	113400	1201824050	9610	9640	9640	9610	287
469	20241028	113300	1199065200	9640	9640	9640	9640	39
470	20241028	113200	1198689240	9660	9650	9660	9640	120
471	20241028	113100	1197532060	9640	9630	9640	9630	1022
472	20241028	113000	1187680170	9610	9610	9610	9590	502
473	20241028	112900	1182864350	9600	9640	9640	9600	3884
474	20241028	112800	1145558660	9650	9680	9680	9650	487
475	20241028	112700	1140855010	9700	9700	9700	9700	48
476	20241028	112600	1140389410	9700	9700	9700	9700	134
477	20241028	112500	1139089610	9700	9680	9700	9670	77
478	20241028	112400	1138344360	9680	9680	9680	9680	61
479	20241028	112300	1137753880	9680	9680	9680	9680	41
480	20241028	112200	1137357000	9680	9680	9680	9680	74
481	20241028	112100	1136640680	9660	9660	9660	9660	1
482	20241028	112000	1136631020	9660	9650	9660	9650	211
483	20241028	111900	1134592780	9660	9650	9660	9650	47
484	20241028	111800	1134138770	9650	9640	9660	9640	21
485	20241028	111700	1133936150	9660	9660	9660	9660	84
486	20241028	111600	1133124710	9660	9620	9660	9610	80
487	20241028	111500	1132353540	9600	9640	9640	9600	5610
488	20241028	111400	1078474150	9650	9660	9660	9650	58
489	20241028	111300	1077914420	9650	9700	9700	9650	148
490	20241028	111200	1076482380	9700	9700	9700	9700	15
491	20241028	111100	1076336880	9720	9730	9730	9720	18
492	20241028	111000	1076161860	9600	9750	9750	9600	3505
493	20241028	110900	1042383420	9760	9750	9760	9750	37
494	20241028	110800	1042022520	9760	9760	9760	9760	131
495	20241028	110700	1040743960	9780	9780	9780	9780	0
496	20241028	110600	1040743960	9780	9740	9810	9710	3574
497	20241028	110500	1006006590	9740	9790	9790	9740	3840
498	20241028	110400	968541190	9800	9790	9800	9790	15
499	20241028	110300	968394240	9800	9790	9800	9790	38
500	20241028	110200	968022190	9790	9790	9790	9790	2
501	20241028	110100	968002610	9800	9800	9800	9800	13
502	20241028	110000	967875210	9810	9810	9810	9810	1
503	20241028	105900	967865400	9810	9800	9810	9800	89
504	20241028	105800	966992770	9790	9790	9790	9790	15
505	20241028	105700	966845920	9790	9800	9800	9790	2
506	20241028	105600	966826330	9800	9800	9800	9800	1
507	20241028	105500	966816530	9800	9810	9810	9800	68
508	20241028	105400	966149830	9770	9800	9800	9770	717
509	20241028	105300	959135950	9810	9810	9810	9810	51
510	20241028	105200	958635640	9800	9800	9800	9800	2
511	20241028	105100	958616040	9800	9800	9800	9800	70
512	20241028	105000	957930040	9800	9790	9800	9790	15
513	20241028	104900	957783160	9800	9800	9800	9800	3
514	20241028	104800	957753760	9800	9800	9810	9790	118
515	20241028	104700	956597450	9800	9800	9800	9800	0
516	20241028	104600	956597450	9800	9800	9800	9790	127
517	20241028	104500	955353880	9800	9800	9800	9790	88
518	20241028	104400	954492110	9800	9820	9820	9800	128
519	20241028	104300	953237320	9830	9830	9830	9830	25
520	20241028	104200	952991570	9830	9810	9830	9810	2
521	20241028	104100	952971930	9810	9810	9810	9810	2
522	20241028	104000	952952310	9810	9820	9820	9810	28
523	20241028	103900	952677550	9810	9810	9810	9810	34
524	20241028	103800	952344010	9780	9780	9780	9780	0
525	20241028	103700	952344010	9780	9850	9850	9780	1317
526	20241028	103600	939431690	9850	9850	9850	9850	10
527	20241028	103500	939333190	9850	9850	9850	9850	16
528	20241028	103400	939175590	9850	9870	9870	9850	151
529	20241028	103300	937688220	9870	9860	9870	9860	53
530	20241028	103200	937165610	9850	9850	9850	9850	189
531	20241028	103100	935303960	9890	9890	9890	9890	0
532	20241028	103000	935303960	9890	9890	9890	9890	0
533	20241028	102900	935303960	9890	9890	9890	9890	200
534	20241028	102800	933325960	9880	9850	9880	9850	166
535	20241028	102700	931688820	9870	9870	9880	9870	261
536	20241028	102600	929110860	9860	9860	9860	9860	0
537	20241028	102500	929110860	9860	9860	9860	9860	1
538	20241028	102400	929101000	9870	9870	9870	9870	0
539	20241028	102300	929101000	9870	9860	9870	9860	100
540	20241028	102200	928114100	9870	9860	9870	9850	527
541	20241028	102100	922922880	9870	9870	9870	9870	2
542	20241028	102000	922903140	9870	9870	9870	9870	10
543	20241028	101900	922804440	9870	9850	9870	9850	317
544	20241028	101800	919675980	9840	9840	9840	9840	297
545	20241028	101700	916753500	9840	9840	9840	9840	102
546	20241028	101600	915749820	9840	9850	9850	9840	432
547	20241028	101500	911497880	9870	9840	9870	9840	216
548	20241028	101400	909372350	9840	9840	9840	9840	24
549	20241028	101300	909136190	9840	9830	9840	9790	606
550	20241028	101200	903179380	9830	9800	9830	9770	995
551	20241028	101100	893454470	9790	9790	9790	9790	0
552	20241028	101000	893454470	9790	9840	9840	9790	541
553	20241028	100900	888153620	9850	9850	9920	9850	1783
554	20241028	100800	870516650	9880	9850	9880	9830	807
555	20241028	100700	862562510	9850	9840	9850	9840	68
556	20241028	100600	861892720	9830	9830	9830	9800	234
557	20241028	100500	859592580	9830	9800	9870	9800	1502
558	20241028	100400	844823460	9800	9770	9800	9760	712
559	20241028	100300	837873830	9760	9760	9760	9750	138
560	20241028	100200	836528260	9750	9800	9800	9750	21
561	20241028	100100	836323460	9750	9790	9790	9750	401
562	20241028	100000	832412910	9790	9790	9790	9790	100
563	20241028	095900	831433910	9800	9750	9810	9750	885
564	20241028	095800	822782320	9750	9760	9760	9750	11
565	20241028	095700	822675050	9750	9740	9750	9740	36
566	20241028	095600	822324310	9740	9760	9760	9740	702
567	20241028	095500	815486790	9760	9760	9760	9760	141
568	20241028	095400	814110630	9760	9760	9760	9760	59
569	20241028	095300	813534790	9730	9750	9750	9730	1000
570	20241028	095200	803800590	9740	9790	9790	9740	376
571	20241028	095100	800126870	9790	9750	9790	9750	610
572	20241028	095000	794163680	9750	9720	9750	9720	537
573	20241028	094900	788931710	9720	9720	9720	9720	43
574	20241028	094800	788513750	9720	9720	9720	9720	0
575	20241028	094700	788513750	9720	9710	9730	9650	724
576	20241028	094600	781514860	9750	9750	9750	9750	105
577	20241028	094500	780491110	9750	9750	9750	9750	741
578	20241028	094400	773266360	9750	9720	9750	9650	254
579	20241028	094300	770806460	9660	9720	9720	9660	678
580	20241028	094200	764244170	9660	9720	9720	9660	542
581	20241028	094100	758982830	9720	9720	9720	9720	27
582	20241028	094000	758720390	9720	9690	9720	9690	491
583	20241028	093900	753957660	9690	9680	9690	9680	93
584	20241028	093800	753056660	9680	9670	9700	9650	270
585	20241028	093700	750441760	9670	9670	9670	9670	26
586	20241028	093600	750190340	9670	9670	9680	9650	411
587	20241028	093500	746217520	9680	9720	9720	9680	185
588	20241028	093400	744421670	9730	9710	9770	9690	1218
589	20241028	093300	732562890	9710	9700	9740	9680	1306
590	20241028	093200	719899970	9700	9670	9710	9670	1852
591	20241028	093100	701938330	9660	9620	9660	9600	111
592	20241028	093000	700869040	9600	9640	9640	9600	104
593	20241028	092900	699870480	9640	9640	9640	9640	520
594	20241028	092800	694857680	9590	9590	9620	9580	109
595	20241028	092700	693809660	9620	9580	9620	9580	606
596	20241028	092600	687993370	9570	9580	9580	9570	20
597	20241028	092500	687801870	9580	9600	9600	9560	233
598	20241028	092400	685569600	9580	9550	9630	9540	2707
599	20241028	092300	659641880	9550	9530	9560	9480	3206
600	20241028	092200	629169920	9580	9530	9580	9510	573
601	20241028	092100	623717030	9580	9570	9580	9510	3321
602	20241028	092000	592059250	9560	9510	9560	9500	1699
603	20241028	091900	575906960	9510	9610	9610	9510	4037
604	20241028	091800	537361480	9600	9660	9660	9590	1047
605	20241028	091700	527304460	9660	9710	9710	9610	2473
606	20241028	091600	503470740	9710	9670	9710	9660	528
607	20241028	091500	498364930	9690	9670	9690	9660	1086
608	20241028	091400	487843080	9660	9680	9680	9660	496
609	20241028	091300	483047170	9680	9710	9710	9620	1059
610	20241028	091200	472813640	9690	9790	9790	9690	2109
611	20241028	091100	452306730	9790	9740	9790	9740	1288
612	20241028	091000	439705660	9710	9820	9820	9680	3242
613	20241028	090900	408132960	9820	9830	9860	9780	2130
614	20241028	090800	387212070	9840	9860	9860	9830	699
615	20241028	090700	380339570	9800	9800	9800	9710	945
616	20241028	090600	371102200	9800	9860	10000	9800	4908
617	20241028	090500	322347070	9860	9750	9860	9700	3632
618	20241028	090400	286709940	9680	9580	9680	9480	3540
619	20241028	090300	252874580	9600	9850	9850	9500	7418
620	20241028	090200	181108090	9860	9680	9890	9680	8419
621	20241028	090100	98978890	9400	9400	9400	9400	0
622	20241028	090000	98978890	9400	9560	10080	9400	10282