KissMeData/086980/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	195900	1621684425	4090	4090	4090	4090	6539
3	20241017	195800	1621684425	4090	4090	4090	4090	0
4	20241017	195700	1621684425	4090	4090	4090	4090	0
5	20241017	195600	1621684425	4090	4090	4090	4090	0
6	20241017	195500	1621684425	4090	4090	4090	4090	0
7	20241017	195400	1621684425	4090	4090	4090	4090	0
8	20241017	195300	1621684425	4090	4090	4090	4090	0
9	20241017	195200	1621684425	4090	4090	4090	4090	0
10	20241017	195100	1621684425	4090	4090	4090	4090	0
11	20241017	195000	1621684425	4090	4090	4090	4090	0
12	20241017	194900	1621684425	4090	4090	4090	4090	0
13	20241017	194800	1621684425	4090	4090	4090	4090	0
14	20241017	194700	1621684425	4090	4090	4090	4090	0
15	20241017	194600	1621684425	4090	4090	4090	4090	0
16	20241017	194500	1621684425	4090	4090	4090	4090	0
17	20241017	194400	1621684425	4090	4090	4090	4090	0
18	20241017	194300	1621684425	4090	4090	4090	4090	0
19	20241017	194200	1621684425	4090	4090	4090	4090	0
20	20241017	194100	1621684425	4090	4090	4090	4090	0
21	20241017	194000	1621684425	4090	4090	4090	4090	0
22	20241017	193900	1621684425	4090	4090	4090	4090	0
23	20241017	193800	1621684425	4090	4090	4090	4090	0
24	20241017	193700	1621684425	4090	4090	4090	4090	0
25	20241017	193600	1621684425	4090	4090	4090	4090	0
26	20241017	193500	1621684425	4090	4090	4090	4090	0
27	20241017	193400	1621684425	4090	4090	4090	4090	0
28	20241017	193300	1621684425	4090	4090	4090	4090	0
29	20241017	193200	1621684425	4090	4090	4090	4090	0
30	20241017	193100	1621684425	4090	4090	4090	4090	0
31	20241017	193000	1621684425	4090	4090	4090	4090	0
32	20241017	192900	1621684425	4090	4090	4090	4090	6539
33	20241017	192800	1621684425	4090	4090	4090	4090	0
34	20241017	192700	1621684425	4090	4090	4090	4090	0
35	20241017	192600	1621684425	4090	4090	4090	4090	0
36	20241017	192500	1621684425	4090	4090	4090	4090	0
37	20241017	192400	1621684425	4090	4090	4090	4090	0
38	20241017	192300	1621684425	4090	4090	4090	4090	0
39	20241017	192200	1621684425	4090	4090	4090	4090	0
40	20241017	192100	1621684425	4090	4090	4090	4090	0
41	20241017	192000	1621684425	4090	4090	4090	4090	0
42	20241017	191900	1621684425	4090	4090	4090	4090	0
43	20241017	191800	1621684425	4090	4090	4090	4090	0
44	20241017	191700	1621684425	4090	4090	4090	4090	0
45	20241017	191600	1621684425	4090	4090	4090	4090	0
46	20241017	191500	1621684425	4090	4090	4090	4090	0
47	20241017	191400	1621684425	4090	4090	4090	4090	0
48	20241017	191300	1621684425	4090	4090	4090	4090	0
49	20241017	191200	1621684425	4090	4090	4090	4090	0
50	20241017	191100	1621684425	4090	4090	4090	4090	0
51	20241017	191000	1621684425	4090	4090	4090	4090	0
52	20241017	190900	1621684425	4090	4090	4090	4090	0
53	20241017	190800	1621684425	4090	4090	4090	4090	0
54	20241017	190700	1621684425	4090	4090	4090	4090	0
55	20241017	190600	1621684425	4090	4090	4090	4090	0
56	20241017	190500	1621684425	4090	4090	4090	4090	0
57	20241017	190400	1621684425	4090	4090	4090	4090	0
58	20241017	190300	1621684425	4090	4090	4090	4090	0
59	20241017	190200	1621684425	4090	4090	4090	4090	0
60	20241017	190100	1621684425	4090	4090	4090	4090	0
61	20241017	190000	1621684425	4090	4090	4090	4090	0
62	20241017	185900	1621684425	4090	4090	4090	4090	6539
63	20241017	185800	1621684425	4090	4090	4090	4090	0
64	20241017	185700	1621684425	4090	4090	4090	4090	0
65	20241017	185600	1621684425	4090	4090	4090	4090	0
66	20241017	185500	1621684425	4090	4090	4090	4090	0
67	20241017	185400	1621684425	4090	4090	4090	4090	0
68	20241017	185300	1621684425	4090	4090	4090	4090	0
69	20241017	185200	1621684425	4090	4090	4090	4090	0
70	20241017	185100	1621684425	4090	4090	4090	4090	0
71	20241017	185000	1621684425	4090	4090	4090	4090	0
72	20241017	184900	1621684425	4090	4090	4090	4090	0
73	20241017	184800	1621684425	4090	4090	4090	4090	0
74	20241017	184700	1621684425	4090	4090	4090	4090	0
75	20241017	184600	1621684425	4090	4090	4090	4090	0
76	20241017	184500	1621684425	4090	4090	4090	4090	0
77	20241017	184400	1621684425	4090	4090	4090	4090	0
78	20241017	184300	1621684425	4090	4090	4090	4090	0
79	20241017	184200	1621684425	4090	4090	4090	4090	0
80	20241017	184100	1621684425	4090	4090	4090	4090	0
81	20241017	184000	1621684425	4090	4090	4090	4090	0
82	20241017	183900	1621684425	4090	4090	4090	4090	0
83	20241017	183800	1621684425	4090	4090	4090	4090	0
84	20241017	183700	1621684425	4090	4090	4090	4090	0
85	20241017	183600	1621684425	4090	4090	4090	4090	0
86	20241017	183500	1621684425	4090	4090	4090	4090	0
87	20241017	183400	1621684425	4090	4090	4090	4090	0
88	20241017	183300	1621684425	4090	4090	4090	4090	0
89	20241017	183200	1621684425	4090	4090	4090	4090	0
90	20241017	183100	1621684425	4090	4090	4090	4090	0
91	20241017	183000	1621684425	4090	4090	4090	4090	0
92	20241017	182900	1621684425	4090	4090	4090	4090	6539
93	20241017	182800	1621684425	4090	4090	4090	4090	0
94	20241017	182700	1621684425	4090	4090	4090	4090	0
95	20241017	182600	1621684425	4090	4090	4090	4090	0
96	20241017	182500	1621684425	4090	4090	4090	4090	0
97	20241017	182400	1621684425	4090	4090	4090	4090	0
98	20241017	182300	1621684425	4090	4090	4090	4090	0
99	20241017	182200	1621684425	4090	4090	4090	4090	0
100	20241017	182100	1621684425	4090	4090	4090	4090	0
101	20241017	182000	1621684425	4090	4090	4090	4090	0
102	20241017	181900	1621684425	4090	4090	4090	4090	0
103	20241017	181800	1621684425	4090	4090	4090	4090	0
104	20241017	181700	1621684425	4090	4090	4090	4090	0
105	20241017	181600	1621684425	4090	4090	4090	4090	0
106	20241017	181500	1621684425	4090	4090	4090	4090	0
107	20241017	181400	1621684425	4090	4090	4090	4090	0
108	20241017	181300	1621684425	4090	4090	4090	4090	0
109	20241017	181200	1621684425	4090	4090	4090	4090	0
110	20241017	181100	1621684425	4090	4090	4090	4090	0
111	20241017	181000	1621684425	4090	4090	4090	4090	0
112	20241017	180900	1621684425	4090	4090	4090	4090	0
113	20241017	180800	1621684425	4090	4090	4090	4090	0
114	20241017	180700	1621684425	4090	4090	4090	4090	0
115	20241017	180600	1621684425	4090	4090	4090	4090	0
116	20241017	180500	1621684425	4090	4090	4090	4090	0
117	20241017	180400	1621684425	4090	4090	4090	4090	0
118	20241017	180300	1621684425	4090	4090	4090	4090	0
119	20241017	180200	1621684425	4090	4090	4090	4090	0
120	20241017	180100	1621684425	4090	4090	4090	4090	0
121	20241017	180000	1621684425	4090	4090	4090	4090	0
122	20241017	175900	1621684425	4090	4090	4090	4090	6539
123	20241017	175800	1621684425	4090	4090	4090	4090	0
124	20241017	175700	1621684425	4090	4090	4090	4090	0
125	20241017	175600	1621684425	4090	4090	4090	4090	0
126	20241017	175500	1621684425	4090	4090	4090	4090	0
127	20241017	175400	1621684425	4090	4090	4090	4090	0
128	20241017	175300	1621684425	4090	4090	4090	4090	0
129	20241017	175200	1621684425	4090	4090	4090	4090	0
130	20241017	175100	1621684425	4090	4090	4090	4090	0
131	20241017	175000	1621684425	4090	4090	4090	4090	0
132	20241017	174900	1621684425	4090	4090	4090	4090	0
133	20241017	174800	1621684425	4090	4090	4090	4090	0
134	20241017	174700	1621684425	4090	4090	4090	4090	0
135	20241017	174600	1621684425	4090	4090	4090	4090	0
136	20241017	174500	1621684425	4090	4090	4090	4090	0
137	20241017	174400	1621684425	4090	4090	4090	4090	0
138	20241017	174300	1621684425	4090	4090	4090	4090	0
139	20241017	174200	1621684425	4090	4090	4090	4090	0
140	20241017	174100	1621684425	4090	4090	4090	4090	0
141	20241017	174000	1621684425	4090	4090	4090	4090	0
142	20241017	173900	1621684425	4090	4090	4090	4090	0
143	20241017	173800	1621684425	4090	4090	4090	4090	0
144	20241017	173700	1621684425	4090	4090	4090	4090	0
145	20241017	173600	1621684425	4090	4090	4090	4090	0
146	20241017	173500	1621684425	4090	4090	4090	4090	0
147	20241017	173400	1621684425	4090	4090	4090	4090	0
148	20241017	173300	1621684425	4090	4090	4090	4090	0
149	20241017	173200	1621684425	4090	4090	4090	4090	0
150	20241017	173100	1621684425	4090	4090	4090	4090	0
151	20241017	173000	1621684425	4090	4090	4090	4090	0
152	20241017	172900	1621684425	4090	4090	4090	4090	6539
153	20241017	172800	1621684425	4090	4090	4090	4090	0
154	20241017	172700	1621684425	4090	4090	4090	4090	0
155	20241017	172600	1621684425	4090	4090	4090	4090	0
156	20241017	172500	1621684425	4090	4090	4090	4090	0
157	20241017	172400	1621684425	4090	4090	4090	4090	0
158	20241017	172300	1621684425	4090	4090	4090	4090	0
159	20241017	172200	1621684425	4090	4090	4090	4090	0
160	20241017	172100	1621684425	4090	4090	4090	4090	0
161	20241017	172000	1621684425	4090	4090	4090	4090	0
162	20241017	171900	1621684425	4090	4090	4090	4090	0
163	20241017	171800	1621684425	4090	4090	4090	4090	0
164	20241017	171700	1621684425	4090	4090	4090	4090	0
165	20241017	171600	1621684425	4090	4090	4090	4090	0
166	20241017	171500	1621684425	4090	4090	4090	4090	0
167	20241017	171400	1621684425	4090	4090	4090	4090	0
168	20241017	171300	1621684425	4090	4090	4090	4090	0
169	20241017	171200	1621684425	4090	4090	4090	4090	0
170	20241017	171100	1621684425	4090	4090	4090	4090	0
171	20241017	171000	1621684425	4090	4090	4090	4090	0
172	20241017	170900	1621684425	4090	4090	4090	4090	0
173	20241017	170800	1621684425	4090	4090	4090	4090	0
174	20241017	170700	1621684425	4090	4090	4090	4090	0
175	20241017	170600	1621684425	4090	4090	4090	4090	0
176	20241017	170500	1621684425	4090	4090	4090	4090	0
177	20241017	170400	1621684425	4090	4090	4090	4090	0
178	20241017	170300	1621684425	4090	4090	4090	4090	0
179	20241017	170200	1621684425	4090	4090	4090	4090	0
180	20241017	170100	1621684425	4090	4090	4090	4090	0
181	20241017	170000	1621684425	4090	4090	4090	4090	0
182	20241017	165900	1621684425	4090	4090	4090	4090	6539
183	20241017	165800	1621684425	4090	4090	4090	4090	0
184	20241017	165700	1621684425	4090	4090	4090	4090	0
185	20241017	165600	1621684425	4090	4090	4090	4090	0
186	20241017	165500	1621684425	4090	4090	4090	4090	0
187	20241017	165400	1621684425	4090	4090	4090	4090	0
188	20241017	165300	1621684425	4090	4090	4090	4090	0
189	20241017	165200	1621684425	4090	4090	4090	4090	0
190	20241017	165100	1621684425	4090	4090	4090	4090	0
191	20241017	165000	1621684425	4090	4090	4090	4090	0
192	20241017	164900	1621684425	4090	4090	4090	4090	0
193	20241017	164800	1621684425	4090	4090	4090	4090	0
194	20241017	164700	1621684425	4090	4090	4090	4090	0
195	20241017	164600	1621684425	4090	4090	4090	4090	0
196	20241017	164500	1621684425	4090	4090	4090	4090	0
197	20241017	164400	1621684425	4090	4090	4090	4090	0
198	20241017	164300	1621684425	4090	4090	4090	4090	0
199	20241017	164200	1621684425	4090	4090	4090	4090	0
200	20241017	164100	1621684425	4090	4090	4090	4090	0
201	20241017	164000	1621684425	4090	4090	4090	4090	0
202	20241017	163900	1621684425	4090	4090	4090	4090	0
203	20241017	163800	1621684425	4090	4090	4090	4090	0
204	20241017	163700	1621684425	4090	4090	4090	4090	0
205	20241017	163600	1621684425	4090	4090	4090	4090	0
206	20241017	163500	1621684425	4090	4090	4090	4090	0
207	20241017	163400	1621684425	4090	4090	4090	4090	0
208	20241017	163300	1621684425	4090	4090	4090	4090	0
209	20241017	163200	1621684425	4090	4090	4090	4090	0
210	20241017	163100	1621684425	4090	4090	4090	4090	0
211	20241017	163000	1621684425	4090	4090	4090	4090	0
212	20241017	162900	1621684425	4090	4090	4090	4090	6539
213	20241017	162800	1621684425	4090	4090	4090	4090	0
214	20241017	162700	1621684425	4090	4090	4090	4090	0
215	20241017	162600	1621684425	4090	4090	4090	4090	0
216	20241017	162500	1621684425	4090	4090	4090	4090	0
217	20241017	162400	1621684425	4090	4090	4090	4090	0
218	20241017	162300	1621684425	4090	4090	4090	4090	0
219	20241017	162200	1621684425	4090	4090	4090	4090	0
220	20241017	162100	1621684425	4090	4090	4090	4090	0
221	20241017	162000	1621684425	4090	4090	4090	4090	0
222	20241017	161900	1621684425	4090	4090	4090	4090	0
223	20241017	161800	1621684425	4090	4090	4090	4090	0
224	20241017	161700	1621684425	4090	4090	4090	4090	0
225	20241017	161600	1621684425	4090	4090	4090	4090	0
226	20241017	161500	1621684425	4090	4090	4090	4090	0
227	20241017	161400	1621684425	4090	4090	4090	4090	0
228	20241017	161300	1621684425	4090	4090	4090	4090	0
229	20241017	161200	1621684425	4090	4090	4090	4090	0
230	20241017	161100	1621684425	4090	4090	4090	4090	0
231	20241017	161000	1621684425	4090	4090	4090	4090	0
232	20241017	160900	1621684425	4090	4090	4090	4090	0
233	20241017	160800	1621684425	4090	4090	4090	4090	0
234	20241017	160700	1621684425	4090	4090	4090	4090	0
235	20241017	160600	1621684425	4090	4090	4090	4090	0
236	20241017	160500	1621684425	4090	4090	4090	4090	0
237	20241017	160400	1621684425	4090	4090	4090	4090	0
238	20241017	160300	1621684425	4090	4090	4090	4090	0
239	20241017	160200	1621684425	4090	4090	4090	4090	0
240	20241017	160100	1621684425	4090	4090	4090	4090	0
241	20241017	160000	1621684425	4090	4090	4090	4090	0
242	20241017	155900	1621684425	4090	4090	4090	4090	6539
243	20241017	155800	1621684425	4090	4090	4090	4090	0
244	20241017	155700	1621684425	4090	4090	4090	4090	0
245	20241017	155600	1621684425	4090	4090	4090	4090	0
246	20241017	155500	1621684425	4090	4090	4090	4090	0
247	20241017	155400	1621684425	4090	4090	4090	4090	0
248	20241017	155300	1621684425	4090	4090	4090	4090	0
249	20241017	155200	1621684425	4090	4090	4090	4090	0
250	20241017	155100	1621684425	4090	4090	4090	4090	0
251	20241017	155000	1621684425	4090	4090	4090	4090	0
252	20241017	154900	1621684425	4090	4090	4090	4090	0
253	20241017	154800	1621684425	4090	4090	4090	4090	0
254	20241017	154700	1621684425	4090	4090	4090	4090	0
255	20241017	154600	1621684425	4090	4090	4090	4090	0
256	20241017	154500	1621684425	4090	4090	4090	4090	0
257	20241017	154400	1621684425	4090	4090	4090	4090	0
258	20241017	154300	1621684425	4090	4090	4090	4090	0
259	20241017	154200	1621684425	4090	4090	4090	4090	0
260	20241017	154100	1621684425	4090	4090	4090	4090	0
261	20241017	154000	1621684425	4090	4090	4090	4090	0
262	20241017	153900	1621684425	4090	4090	4090	4090	0
263	20241017	153800	1621684425	4090	4090	4090	4090	0
264	20241017	153700	1621684425	4090	4090	4090	4090	0
265	20241017	153600	1621684425	4090	4090	4090	4090	0
266	20241017	153500	1621684425	4090	4090	4090	4090	0
267	20241017	153400	1621684425	4090	4090	4090	4090	0
268	20241017	153300	1621684425	4090	4090	4090	4090	0
269	20241017	153200	1621684425	4090	4090	4090	4090	0
270	20241017	153100	1621684425	4090	4090	4090	4090	0
271	20241017	153000	1621684425	4090	4090	4090	4090	6539
272	20241017	152900	1594939915	4090	4090	4090	4090	0
273	20241017	152800	1594939915	4090	4090	4090	4090	0
274	20241017	152700	1594939915	4090	4090	4090	4090	0
275	20241017	152600	1594939915	4090	4090	4090	4090	0
276	20241017	152500	1594939915	4090	4090	4090	4090	0
277	20241017	152400	1594939915	4090	4090	4090	4090	0
278	20241017	152300	1594939915	4090	4090	4090	4090	0
279	20241017	152200	1594939915	4090	4090	4090	4090	0
280	20241017	152100	1594939915	4090	4090	4090	4090	0
281	20241017	152000	1594939915	4090	4090	4090	4090	0
282	20241017	151900	1594939915	4090	4085	4090	4085	3210
283	20241017	151800	1581822460	4085	4085	4090	4085	1203
284	20241017	151700	1576908190	4085	4085	4085	4085	110
285	20241017	151600	1576458840	4085	4090	4090	4085	782
286	20241017	151500	1573262440	4085	4085	4085	4085	63
287	20241017	151400	1573005085	4085	4085	4085	4085	39
288	20241017	151300	1572845770	4085	4085	4090	4080	2572
289	20241017	151200	1562343785	4080	4085	4085	4080	2208
290	20241017	151100	1553334075	4085	4085	4085	4085	1745
291	20241017	151000	1546205750	4090	4095	4095	4090	3870
292	20241017	150900	1530377400	4095	4095	4095	4095	10
293	20241017	150800	1530336450	4090	4090	4090	4090	339
294	20241017	150700	1528949940	4095	4095	4095	4095	5
295	20241017	150600	1528929465	4095	4095	4095	4095	109
296	20241017	150500	1528483110	4095	4095	4095	4095	25
297	20241017	150400	1528380735	4095	4090	4095	4090	1129
298	20241017	150300	1523760180	4090	4090	4090	4090	231
299	20241017	150200	1522815390	4085	4095	4095	4085	1535
300	20241017	150100	1516539825	4095	4095	4095	4090	49
301	20241017	150000	1516339185	4095	4095	4095	4090	489
302	20241017	145900	1514338940	4095	4090	4095	4090	173
303	20241017	145800	1513631350	4090	4090	4090	4090	163
304	20241017	145700	1512964680	4090	4090	4090	4090	100
305	20241017	145600	1512555680	4090	4090	4090	4090	100
306	20241017	145500	1512146680	4090	4100	4100	4090	402
307	20241017	145400	1510502075	4095	4090	4095	4090	1849
308	20241017	145300	1502935095	4090	4090	4090	4090	2833
309	20241017	145200	1491348125	4090	4090	4090	4090	100
310	20241017	145100	1490939125	4095	4095	4095	4095	173
311	20241017	145000	1490230690	4090	4095	4100	4090	2790
312	20241017	144900	1478805280	4100	4095	4100	4095	1054
313	20241017	144800	1474489145	4095	4095	4095	4095	2736
314	20241017	144700	1463285225	4095	4100	4100	4095	105
315	20241017	144600	1462855225	4100	4100	4100	4100	0
316	20241017	144500	1462855225	4100	4100	4100	4100	5
317	20241017	144400	1462834725	4100	4095	4100	4095	72
318	20241017	144300	1462539880	4100	4100	4100	4095	48
319	20241017	144200	1462343085	4100	4100	4100	4100	0
320	20241017	144100	1462343085	4100	4100	4100	4100	5
321	20241017	144000	1462322585	4100	4100	4100	4100	16
322	20241017	143900	1462256985	4100	4100	4100	4100	272
323	20241017	143800	1461141785	4100	4100	4100	4100	794
324	20241017	143700	1457886385	4100	4105	4105	4100	470
325	20241017	143600	1455959380	4100	4105	4105	4100	6
326	20241017	143500	1455934755	4105	4105	4105	4105	1
327	20241017	143400	1455930650	4105	4100	4105	4100	201
328	20241017	143300	1455106545	4100	4095	4100	4095	1049
329	20241017	143200	1450810885	4095	4095	4095	4095	188
330	20241017	143100	1450041025	4100	4100	4100	4100	101
331	20241017	143000	1449626925	4100	4100	4100	4100	1943
332	20241017	142900	1441660625	4100	4100	4100	4100	141
333	20241017	142800	1441082525	4100	4100	4100	4100	338
334	20241017	142700	1439696725	4100	4100	4100	4100	1000
335	20241017	142600	1435596725	4100	4105	4105	4100	1266
336	20241017	142500	1430404755	4105	4105	4105	4105	682
337	20241017	142400	1427605145	4105	4100	4105	4100	1819
338	20241017	142300	1420138155	4100	4095	4100	4095	1479
339	20241017	142200	1414075500	4100	4100	4100	4100	0
340	20241017	142100	1414075500	4100	4100	4100	4095	352
341	20241017	142000	1412633700	4100	4095	4100	4095	33
342	20241017	141900	1412498410	4100	4100	4100	4095	3
343	20241017	141800	1412486115	4095	4100	4100	4095	1338
344	20241017	141700	1407004200	4095	4100	4100	4095	341
345	20241017	141600	1405606105	4095	4095	4095	4095	55
346	20241017	141500	1405380880	4095	4100	4100	4095	7
347	20241017	141400	1405352185	4095	4100	4100	4095	342
348	20241017	141300	1403950480	4100	4100	4100	4100	55
349	20241017	141200	1403724980	4100	4100	4100	4100	121
350	20241017	141100	1403228880	4100	4100	4100	4100	67
351	20241017	141000	1402954180	4100	4100	4100	4100	355
352	20241017	140900	1401498680	4100	4095	4100	4095	851
353	20241017	140800	1398011085	4095	4100	4100	4095	4614
354	20241017	140700	1379097480	4095	4095	4095	4095	200
355	20241017	140600	1378278480	4100	4100	4100	4100	5
356	20241017	140500	1378257980	4100	4095	4100	4095	11
357	20241017	140400	1378212930	4095	4095	4100	4095	252
358	20241017	140300	1377180725	4100	4100	4100	4095	451
359	20241017	140200	1375332125	4100	4095	4100	4095	215
360	20241017	140100	1374451445	4100	4100	4100	4100	80
361	20241017	140000	1374123445	4100	4100	4100	4100	18
362	20241017	135900	1374049645	4095	4095	4100	4095	1200
363	20241017	135800	1369135535	4100	4095	4100	4095	406
364	20241017	135700	1367472840	4100	4100	4100	4095	887
365	20241017	135600	1363838960	4100	4100	4100	4100	377
366	20241017	135500	1362293260	4100	4100	4100	4100	7
367	20241017	135400	1362264560	4100	4095	4100	4095	11
368	20241017	135300	1362219465	4100	4095	4100	4095	1016
369	20241017	135200	1358058845	4095	4090	4095	4090	1502
370	20241017	135100	1351915410	4090	4090	4090	4090	78
371	20241017	135000	1351596390	4085	4085	4090	4085	84
372	20241017	134900	1351253050	4090	4090	4090	4090	5
373	20241017	134800	1351232600	4090	4085	4090	4085	756
374	20241017	134700	1348144335	4090	4090	4090	4090	79
375	20241017	134600	1347821225	4090	4090	4090	4090	124
376	20241017	134500	1347314065	4085	4090	4090	4085	893
377	20241017	134400	1343665935	4085	4085	4085	4085	100
378	20241017	134300	1343257435	4085	4085	4085	4085	3707
379	20241017	134200	1328114340	4085	4085	4085	4085	128
380	20241017	134100	1327591460	4085	4090	4090	4085	505
381	20241017	134000	1325528510	4090	4090	4090	4090	5
382	20241017	133900	1325508060	4090	4090	4090	4090	32
383	20241017	133800	1325377180	4090	4090	4090	4090	98
384	20241017	133700	1324976360	4090	4090	4090	4090	373
385	20241017	133600	1323450790	4090	4090	4090	4090	56
386	20241017	133500	1323221750	4090	4090	4090	4090	106
387	20241017	133400	1322788210	4090	4090	4090	4090	535
388	20241017	133300	1320600060	4090	4090	4090	4090	842
389	20241017	133200	1317156280	4095	4095	4095	4095	5
390	20241017	133100	1317135805	4095	4095	4095	4095	1
391	20241017	133000	1317131710	4090	4095	4095	4090	195
392	20241017	132900	1316333800	4095	4095	4095	4095	20
393	20241017	132800	1316251900	4095	4095	4095	4095	1214
394	20241017	132700	1311280570	4095	4100	4100	4095	1017
395	20241017	132600	1307115920	4100	4100	4100	4100	594
396	20241017	132500	1304680520	4100	4100	4100	4100	557
397	20241017	132400	1302396820	4100	4105	4105	4100	67
398	20241017	132300	1302121955	4105	4105	4105	4100	147
399	20241017	132200	1301519020	4100	4105	4105	4100	1360
400	20241017	132100	1295940375	4105	4100	4105	4100	303
401	20241017	132000	1294698070	4100	4100	4100	4100	2
402	20241017	131900	1294689870	4100	4105	4105	4100	351
403	20241017	131800	1293250100	4105	4100	4105	4095	1188
404	20241017	131700	1288379935	4105	4100	4105	4100	402
405	20241017	131600	1286731695	4105	4105	4105	4105	6
406	20241017	131500	1286707065	4100	4100	4100	4100	81
407	20241017	131400	1286374965	4105	4105	4105	4100	1776
408	20241017	131300	1279091500	4105	4100	4105	4100	537
409	20241017	131200	1276887235	4100	4105	4105	4100	1088
410	20241017	131100	1272426070	4105	4105	4105	4100	12
411	20241017	131000	1272376830	4105	4105	4105	4100	334
412	20241017	130900	1271007305	4105	4100	4105	4095	4261
413	20241017	130800	1253526105	4100	4095	4100	4095	736
414	20241017	130700	1250512170	4100	4100	4100	4100	2468
415	20241017	130600	1240393370	4105	4105	4105	4105	155
416	20241017	130500	1239757095	4105	4100	4105	4100	804
417	20241017	130400	1236460025	4100	4095	4100	4095	778
418	20241017	130300	1233270250	4100	4100	4100	4095	3216
419	20241017	130200	1220086410	4100	4095	4100	4095	944
420	20241017	130100	1216220640	4095	4095	4095	4090	2237
421	20241017	130000	1207062680	4095	4090	4095	4090	160
422	20241017	125900	1206408030	4090	4090	4090	4090	476
423	20241017	125800	1204461190	4090	4090	4090	4090	100
424	20241017	125700	1204052190	4095	4095	4095	4095	5
425	20241017	125600	1204031715	4095	4095	4095	4095	14
426	20241017	125500	1203974385	4095	4095	4095	4095	67
427	20241017	125400	1203700020	4090	4085	4090	4085	105
428	20241017	125300	1203270765	4090	4090	4090	4090	188
429	20241017	125200	1202501845	4090	4090	4090	4090	100
430	20241017	125100	1202092845	4090	4090	4090	4090	1067
431	20241017	125000	1197728815	4090	4090	4090	4085	116
432	20241017	124900	1197254915	4090	4090	4090	4090	52
433	20241017	124800	1197042235	4090	4085	4090	4085	384
434	20241017	124700	1195473475	4085	4085	4085	4085	799
435	20241017	124600	1192209560	4085	4085	4085	4085	10
436	20241017	124500	1192168710	4085	4085	4085	4085	57
437	20241017	124400	1191935865	4085	4090	4090	4085	2282
438	20241017	124300	1182613870	4090	4085	4090	4085	352
439	20241017	124200	1181175945	4085	4085	4085	4085	695
440	20241017	124100	1178336870	4085	4085	4085	4085	3
441	20241017	124000	1178324615	4085	4080	4085	4080	60
442	20241017	123900	1178079765	4085	4080	4085	4080	28
443	20241017	123800	1177965520	4080	4080	4080	4080	4
444	20241017	123700	1177949200	4080	4080	4080	4080	7
445	20241017	123600	1177920640	4080	4075	4080	4075	6
446	20241017	123500	1177896180	4085	4085	4085	4085	6
447	20241017	123400	1177871670	4085	4075	4085	4075	8
448	20241017	123300	1177839060	4080	4080	4085	4080	20
449	20241017	123200	1177757450	4075	4075	4075	4075	3
450	20241017	123100	1177745225	4075	4080	4080	4075	335
451	20241017	123000	1176378925	4080	4080	4080	4080	0
452	20241017	122900	1176378925	4080	4080	4080	4080	18
453	20241017	122800	1176305485	4085	4080	4085	4080	493
454	20241017	122700	1174294040	4080	4075	4080	4075	4291
455	20241017	122600	1156808200	4080	4080	4080	4080	1613
456	20241017	122500	1150227160	4085	4085	4085	4085	290
457	20241017	122400	1149042510	4085	4085	4085	4085	0
458	20241017	122300	1149042510	4085	4085	4085	4085	33
459	20241017	122200	1148907705	4085	4085	4085	4085	196
460	20241017	122100	1148107045	4085	4085	4085	4085	949
461	20241017	122000	1144230380	4090	4090	4090	4090	1398
462	20241017	121900	1138512560	4090	4090	4090	4090	0
463	20241017	121800	1138512560	4090	4090	4090	4090	10
464	20241017	121700	1138471660	4085	4085	4085	4085	2595
465	20241017	121600	1127871085	4085	4090	4090	4085	867
466	20241017	121500	1124325230	4090	4090	4090	4090	38
467	20241017	121400	1124169810	4090	4090	4090	4090	28
468	20241017	121300	1124055290	4085	4095	4095	4085	206
469	20241017	121200	1123212990	4095	4085	4095	4085	1184
470	20241017	121100	1118367920	4085	4085	4085	4085	5
471	20241017	121000	1118347495	4085	4085	4085	4085	3
472	20241017	120900	1118335240	4085	4085	4085	4085	1
473	20241017	120800	1118331155	4080	4080	4080	4080	0
474	20241017	120700	1118331155	4080	4080	4080	4080	1227
475	20241017	120600	1113324995	4085	4085	4085	4085	1
476	20241017	120500	1113320910	4080	4080	4080	4080	0
477	20241017	120400	1113320910	4080	4080	4080	4080	1
478	20241017	120300	1113316830	4080	4080	4080	4080	0
479	20241017	120200	1113316830	4080	4080	4080	4080	16
480	20241017	120100	1113251550	4080	4080	4080	4080	599
481	20241017	120000	1110807630	4075	4075	4075	4075	14
482	20241017	115900	1110750580	4075	4080	4080	4075	4123
483	20241017	115800	1093949110	4080	4085	4085	4075	3423
484	20241017	115700	1079987370	4085	4095	4095	4085	3534
485	20241017	115600	1065549130	4090	4085	4090	4085	379
486	20241017	115500	1064000220	4090	4090	4090	4090	100
487	20241017	115400	1063591220	4090	4095	4095	4090	507
488	20241017	115300	1061517565	4095	4095	4095	4095	3
489	20241017	115200	1061505280	4095	4090	4095	4090	8
490	20241017	115100	1061472535	4090	4090	4090	4090	51
491	20241017	115000	1061263945	4095	4095	4095	4095	5
492	20241017	114900	1061243470	4095	4090	4095	4090	865
493	20241017	114800	1057705615	4090	4085	4090	4085	157
494	20241017	114700	1057063490	4090	4090	4090	4090	0
495	20241017	114600	1057063490	4090	4085	4090	4085	20
496	20241017	114500	1056981760	4090	4090	4090	4090	25
497	20241017	114400	1056879510	4090	4085	4090	4085	562
498	20241017	114300	1054583730	4090	4090	4090	4085	56
499	20241017	114200	1054354940	4090	4085	4090	4085	2
500	20241017	114100	1054346765	4085	4095	4095	4085	7
501	20241017	114000	1054318110	4085	4090	4095	4085	149
502	20241017	113900	1053708860	4095	4095	4095	4095	5
503	20241017	113800	1053688385	4095	4095	4095	4095	500
504	20241017	113700	1051640885	4090	4085	4090	4085	1374
505	20241017	113600	1046021375	4090	4090	4090	4090	12
506	20241017	113500	1045972295	4090	4085	4090	4085	254
507	20241017	113400	1044934700	4085	4085	4085	4085	1
508	20241017	113300	1044930615	4090	4090	4090	4090	6
509	20241017	113200	1044906075	4090	4090	4090	4090	5
510	20241017	113100	1044885625	4090	4085	4090	4085	1308
511	20241017	113000	1039537415	4085	4085	4085	4085	947
512	20241017	112900	1035668920	4085	4085	4085	4085	420
513	20241017	112800	1033953220	4085	4085	4085	4085	10
514	20241017	112700	1033912370	4085	4085	4085	4085	1028
515	20241017	112600	1029712990	4090	4090	4090	4090	6
516	20241017	112500	1029688450	4090	4090	4090	4090	0
517	20241017	112400	1029688450	4090	4085	4090	4085	276
518	20241017	112300	1028560985	4090	4090	4090	4085	119
519	20241017	112200	1028074335	4090	4090	4090	4090	200
520	20241017	112100	1027256335	4085	4085	4090	4085	584
521	20241017	112000	1024870690	4085	4085	4085	4085	264
522	20241017	111900	1023792250	4085	4085	4085	4085	287
523	20241017	111800	1022619855	4085	4085	4090	4085	275
524	20241017	111700	1021496475	4090	4085	4090	4080	2956
525	20241017	111600	1009430955	4085	4085	4085	4085	481
526	20241017	111500	1007466070	4085	4080	4085	4080	639
527	20241017	111400	1004858695	4080	4075	4080	4075	909
528	20241017	111300	1001154270	4075	4075	4075	4075	168
529	20241017	111200	1000469670	4070	4070	4070	4070	0
530	20241017	111100	1000469670	4070	4070	4070	4070	1
531	20241017	111000	1000465600	4070	4075	4075	4070	2
532	20241017	110900	1000457455	4070	4070	4070	4070	0
533	20241017	110800	1000457455	4070	4070	4070	4070	265
534	20241017	110700	999378905	4070	4070	4070	4070	386
535	20241017	110600	997807885	4065	4065	4065	4065	11
536	20241017	110500	997763170	4070	4070	4070	4070	126
537	20241017	110400	997250350	4070	4060	4070	4060	1839
538	20241017	110300	989775685	4065	4065	4065	4065	308
539	20241017	110200	988523665	4065	4065	4065	4065	0
540	20241017	110100	988523665	4065	4065	4065	4065	90
541	20241017	110000	988157815	4065	4065	4065	4065	0
542	20241017	105900	988157815	4065	4065	4065	4065	13
543	20241017	105800	988104970	4065	4070	4070	4065	185
544	20241017	105700	987352470	4070	4065	4070	4065	123
545	20241017	105600	986852470	4065	4065	4065	4065	995
546	20241017	105500	982807795	4065	4065	4065	4060	704
547	20241017	105400	979949535	4065	4065	4065	4065	15
548	20241017	105300	979888560	4065	4060	4065	4060	970
549	20241017	105200	975950355	4060	4060	4060	4060	884
550	20241017	105100	972361315	4060	4065	4065	4060	137
551	20241017	105000	971805075	4060	4060	4060	4060	0
552	20241017	104900	971805075	4060	4060	4060	4060	46
553	20241017	104800	971618315	4060	4060	4060	4060	1
554	20241017	104700	971614255	4065	4065	4065	4065	460
555	20241017	104600	969744355	4065	4065	4065	4065	509
556	20241017	104500	967675270	4065	4065	4065	4065	1
557	20241017	104400	967671205	4065	4065	4070	4065	154
558	20241017	104300	967044840	4070	4070	4070	4070	207
559	20241017	104200	966202350	4070	4060	4075	4060	702
560	20241017	104100	963344305	4060	4080	4080	4055	8491
561	20241017	104000	928793515	4085	4080	4085	4080	157
562	20241017	103900	928152940	4085	4085	4085	4080	5393
563	20241017	103800	906143365	4085	4085	4085	4085	362
564	20241017	103700	904664595	4090	4090	4090	4090	0
565	20241017	103600	904664595	4090	4085	4090	4085	31
566	20241017	103500	904537955	4085	4085	4085	4085	201
567	20241017	103400	903716870	4090	4090	4090	4085	205
568	20241017	103300	902879020	4090	4090	4090	4090	0
569	20241017	103200	902879020	4090	4090	4090	4090	16
570	20241017	103100	902813580	4085	4090	4090	4085	1311
571	20241017	103000	897451595	4095	4090	4095	4090	335
572	20241017	102900	896081285	4090	4095	4095	4090	501
573	20241017	102800	894029695	4095	4100	4100	4095	1796
574	20241017	102700	886666100	4100	4095	4100	4090	4274
575	20241017	102600	869160410	4090	4085	4090	4080	3753
576	20241017	102500	853829860	4085	4085	4085	4085	33
577	20241017	102400	853695055	4085	4085	4085	4085	2
578	20241017	102300	853686885	4085	4090	4090	4085	3765
579	20241017	102200	838304835	4090	4090	4095	4090	202
580	20241017	102100	837478650	4090	4095	4095	4085	979
581	20241017	102000	833473975	4095	4085	4095	4085	26
582	20241017	101900	833367635	4085	4085	4085	4085	35
583	20241017	101800	833224660	4085	4085	4085	4085	875
584	20241017	101700	829650285	4085	4090	4090	4085	165
585	20241017	101600	828975635	4095	4085	4095	4085	106
586	20241017	101500	828542570	4095	4080	4095	4080	856
587	20241017	101400	825041840	4090	4085	4090	4080	512
588	20241017	101300	822949020	4080	4080	4080	4080	2683
589	20241017	101200	812002380	4080	4090	4090	4080	4
590	20241017	101100	811986050	4080	4085	4085	4080	300
591	20241017	101000	810760705	4090	4080	4090	4080	6182
592	20241017	100900	785499010	4080	4075	4080	4075	2634
593	20241017	100800	774752960	4075	4075	4075	4075	515
594	20241017	100700	772654335	4075	4075	4075	4075	751
595	20241017	100600	769594010	4075	4075	4075	4070	54
596	20241017	100500	769374185	4075	4075	4075	4075	298
597	20241017	100400	768159835	4075	4075	4075	4075	319
598	20241017	100300	766859910	4070	4075	4075	4070	78
599	20241017	100200	766542420	4075	4075	4075	4075	1019
600	20241017	100100	762389995	4075	4075	4075	4075	0
601	20241017	100000	762389995	4075	4070	4075	4070	496
602	20241017	095900	760371270	4070	4070	4070	4070	261
603	20241017	095800	759309000	4070	4070	4070	4070	444
604	20241017	095700	757501920	4070	4070	4070	4070	105
605	20241017	095600	757074570	4070	4065	4070	4065	2997
606	20241017	095500	744885680	4065	4065	4065	4065	5
607	20241017	095400	744865355	4060	4065	4065	4060	240
608	20241017	095300	743890845	4065	4050	4070	4050	3244
609	20241017	095200	730702935	4050	4045	4050	4040	3104
610	20241017	095100	718149760	4045	4040	4050	4040	1400
611	20241017	095000	712486870	4040	4050	4050	4040	2675
612	20241017	094900	701674335	4050	4040	4050	4040	1282
613	20241017	094800	696489865	4040	4045	4045	4040	811
614	20241017	094700	693213420	4040	4050	4050	4040	3627
615	20241017	094600	678543400	4045	4065	4065	4040	13498
616	20241017	094500	623756945	4065	4070	4070	4065	127
617	20241017	094400	623240540	4070	4075	4075	4070	1097
618	20241017	094300	618775725	4075	4075	4075	4075	545
619	20241017	094200	616554850	4080	4070	4080	4070	231
620	20241017	094100	615612900	4070	4080	4080	4070	109
621	20241017	094000	615168200	4080	4070	4080	4070	67
622	20241017	093900	614895380	4070	4080	4080	4070	8001
623	20241017	093800	582326470	4080	4080	4080	4075	809
624	20241017	093700	579026885	4075	4075	4075	4070	653
625	20241017	093600	576368340	4075	4075	4075	4075	1192
626	20241017	093500	571510940	4075	4075	4075	4075	13
627	20241017	093400	571457965	4075	4075	4080	4075	3820
628	20241017	093300	555890415	4080	4080	4080	4080	1181
629	20241017	093200	551071935	4085	4085	4085	4080	134
630	20241017	093100	550524610	4080	4085	4085	4080	846
631	20241017	093000	547072005	4080	4080	4080	4080	2100
632	20241017	092900	538504005	4085	4085	4085	4085	1343
633	20241017	092800	533017850	4090	4090	4090	4085	530
634	20241017	092700	530850650	4090	4090	4090	4085	1310
635	20241017	092600	525499250	4085	4095	4095	4085	3907
636	20241017	092500	509514450	4095	4095	4095	4095	1073
637	20241017	092400	505120515	4095	4095	4095	4095	638
638	20241017	092300	502507905	4100	4095	4100	4090	1338
639	20241017	092200	497031205	4095	4090	4095	4090	1594
640	20241017	092100	490507745	4085	4095	4100	4085	3760
641	20241017	092000	475133860	4100	4100	4100	4095	5374
642	20241017	091900	453116535	4100	4100	4100	4095	1894
643	20241017	091800	445352445	4100	4100	4110	4100	3310
644	20241017	091700	431781430	4100	4110	4110	4100	1981
645	20241017	091600	423655885	4110	4115	4115	4095	5057
646	20241017	091500	402916180	4115	4115	4115	4110	1743
647	20241017	091400	395743740	4120	4105	4120	4105	3040
648	20241017	091300	383243895	4105	4105	4110	4100	1485
649	20241017	091200	377153490	4110	4115	4120	4100	9037
650	20241017	091100	340029335	4115	4125	4125	4115	4780
651	20241017	091000	320335580	4120	4135	4135	4120	7184
652	20241017	090900	290685250	4140	4140	4150	4125	22193
653	20241017	090800	198776665	4135	4115	4140	4110	17753
654	20241017	090700	125466260	4110	4120	4120	4110	3647
655	20241017	090600	110468710	4120	4105	4120	4100	8030
656	20241017	090500	77468660	4105	4080	4105	4080	5612
657	20241017	090400	54506495	4070	4075	4080	4070	1866
658	20241017	090300	46902085	4070	4065	4080	4065	2963
659	20241017	090200	34838860	4070	4075	4075	4065	1873
660	20241017	090100	27220925	4075	4070	4080	4065	763
661	20241017	090000	24113185	4080	4070	4080	4070	5523