KissMeData/000370/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	183100	3541955995	4990	4990	4990	4990	16441
3	20241017	183000	3541955995	4990	4990	4990	4990	0
4	20241017	182900	3541955995	4990	4990	4990	4990	0
5	20241017	182800	3541955995	4990	4990	4990	4990	0
6	20241017	182700	3541955995	4990	4990	4990	4990	0
7	20241017	182600	3541955995	4990	4990	4990	4990	0
8	20241017	182500	3541955995	4990	4990	4990	4990	0
9	20241017	182400	3541955995	4990	4990	4990	4990	0
10	20241017	182300	3541955995	4990	4990	4990	4990	0
11	20241017	182200	3541955995	4990	4990	4990	4990	0
12	20241017	182100	3541955995	4990	4990	4990	4990	0
13	20241017	182000	3541955995	4990	4990	4990	4990	0
14	20241017	181900	3541955995	4990	4990	4990	4990	0
15	20241017	181800	3541955995	4990	4990	4990	4990	0
16	20241017	181700	3541955995	4990	4990	4990	4990	0
17	20241017	181600	3541955995	4990	4990	4990	4990	0
18	20241017	181500	3541955995	4990	4990	4990	4990	0
19	20241017	181400	3541955995	4990	4990	4990	4990	0
20	20241017	181300	3541955995	4990	4990	4990	4990	0
21	20241017	181200	3541955995	4990	4990	4990	4990	0
22	20241017	181100	3541955995	4990	4990	4990	4990	0
23	20241017	181000	3541955995	4990	4990	4990	4990	0
24	20241017	180900	3541955995	4990	4990	4990	4990	0
25	20241017	180800	3541955995	4990	4990	4990	4990	0
26	20241017	180700	3541955995	4990	4990	4990	4990	0
27	20241017	180600	3541955995	4990	4990	4990	4990	0
28	20241017	180500	3541955995	4990	4990	4990	4990	0
29	20241017	180400	3541955995	4990	4990	4990	4990	0
30	20241017	180300	3541955995	4990	4990	4990	4990	0
31	20241017	180200	3541955995	4990	4990	4990	4990	0
32	20241017	180100	3541955995	4990	4990	4990	4990	16441
33	20241017	180000	3541955995	4990	4990	4990	4990	0
34	20241017	175900	3541955995	4990	4990	4990	4990	0
35	20241017	175800	3541955995	4990	4990	4990	4990	0
36	20241017	175700	3541955995	4990	4990	4990	4990	0
37	20241017	175600	3541955995	4990	4990	4990	4990	0
38	20241017	175500	3541955995	4990	4990	4990	4990	0
39	20241017	175400	3541955995	4990	4990	4990	4990	0
40	20241017	175300	3541955995	4990	4990	4990	4990	0
41	20241017	175200	3541955995	4990	4990	4990	4990	0
42	20241017	175100	3541955995	4990	4990	4990	4990	0
43	20241017	175000	3541955995	4990	4990	4990	4990	0
44	20241017	174900	3541955995	4990	4990	4990	4990	0
45	20241017	174800	3541955995	4990	4990	4990	4990	0
46	20241017	174700	3541955995	4990	4990	4990	4990	0
47	20241017	174600	3541955995	4990	4990	4990	4990	0
48	20241017	174500	3541955995	4990	4990	4990	4990	0
49	20241017	174400	3541955995	4990	4990	4990	4990	0
50	20241017	174300	3541955995	4990	4990	4990	4990	0
51	20241017	174200	3541955995	4990	4990	4990	4990	0
52	20241017	174100	3541955995	4990	4990	4990	4990	0
53	20241017	174000	3541955995	4990	4990	4990	4990	0
54	20241017	173900	3541955995	4990	4990	4990	4990	0
55	20241017	173800	3541955995	4990	4990	4990	4990	0
56	20241017	173700	3541955995	4990	4990	4990	4990	0
57	20241017	173600	3541955995	4990	4990	4990	4990	0
58	20241017	173500	3541955995	4990	4990	4990	4990	0
59	20241017	173400	3541955995	4990	4990	4990	4990	0
60	20241017	173300	3541955995	4990	4990	4990	4990	0
61	20241017	173200	3541955995	4990	4990	4990	4990	0
62	20241017	173100	3541955995	4990	4990	4990	4990	16441
63	20241017	173000	3541955995	4990	4990	4990	4990	0
64	20241017	172900	3541955995	4990	4990	4990	4990	0
65	20241017	172800	3541955995	4990	4990	4990	4990	0
66	20241017	172700	3541955995	4990	4990	4990	4990	0
67	20241017	172600	3541955995	4990	4990	4990	4990	0
68	20241017	172500	3541955995	4990	4990	4990	4990	0
69	20241017	172400	3541955995	4990	4990	4990	4990	0
70	20241017	172300	3541955995	4990	4990	4990	4990	0
71	20241017	172200	3541955995	4990	4990	4990	4990	0
72	20241017	172100	3541955995	4990	4990	4990	4990	0
73	20241017	172000	3541955995	4990	4990	4990	4990	0
74	20241017	171900	3541955995	4990	4990	4990	4990	0
75	20241017	171800	3541955995	4990	4990	4990	4990	0
76	20241017	171700	3541955995	4990	4990	4990	4990	0
77	20241017	171600	3541955995	4990	4990	4990	4990	0
78	20241017	171500	3541955995	4990	4990	4990	4990	0
79	20241017	171400	3541955995	4990	4990	4990	4990	0
80	20241017	171300	3541955995	4990	4990	4990	4990	0
81	20241017	171200	3541955995	4990	4990	4990	4990	0
82	20241017	171100	3541955995	4990	4990	4990	4990	0
83	20241017	171000	3541955995	4990	4990	4990	4990	0
84	20241017	170900	3541955995	4990	4990	4990	4990	0
85	20241017	170800	3541955995	4990	4990	4990	4990	0
86	20241017	170700	3541955995	4990	4990	4990	4990	0
87	20241017	170600	3541955995	4990	4990	4990	4990	0
88	20241017	170500	3541955995	4990	4990	4990	4990	0
89	20241017	170400	3541955995	4990	4990	4990	4990	0
90	20241017	170300	3541955995	4990	4990	4990	4990	0
91	20241017	170200	3541955995	4990	4990	4990	4990	0
92	20241017	170100	3541955995	4990	4990	4990	4990	16441
93	20241017	170000	3541955995	4990	4990	4990	4990	0
94	20241017	165900	3541955995	4990	4990	4990	4990	0
95	20241017	165800	3541955995	4990	4990	4990	4990	0
96	20241017	165700	3541955995	4990	4990	4990	4990	0
97	20241017	165600	3541955995	4990	4990	4990	4990	0
98	20241017	165500	3541955995	4990	4990	4990	4990	0
99	20241017	165400	3541955995	4990	4990	4990	4990	0
100	20241017	165300	3541955995	4990	4990	4990	4990	0
101	20241017	165200	3541955995	4990	4990	4990	4990	0
102	20241017	165100	3541955995	4990	4990	4990	4990	0
103	20241017	165000	3541955995	4990	4990	4990	4990	0
104	20241017	164900	3541955995	4990	4990	4990	4990	0
105	20241017	164800	3541955995	4990	4990	4990	4990	0
106	20241017	164700	3541955995	4990	4990	4990	4990	0
107	20241017	164600	3541955995	4990	4990	4990	4990	0
108	20241017	164500	3541955995	4990	4990	4990	4990	0
109	20241017	164400	3541955995	4990	4990	4990	4990	0
110	20241017	164300	3541955995	4990	4990	4990	4990	0
111	20241017	164200	3541955995	4990	4990	4990	4990	0
112	20241017	164100	3541955995	4990	4990	4990	4990	0
113	20241017	164000	3541955995	4990	4990	4990	4990	0
114	20241017	163900	3541955995	4990	4990	4990	4990	0
115	20241017	163800	3541955995	4990	4990	4990	4990	0
116	20241017	163700	3541955995	4990	4990	4990	4990	0
117	20241017	163600	3541955995	4990	4990	4990	4990	0
118	20241017	163500	3541955995	4990	4990	4990	4990	0
119	20241017	163400	3541955995	4990	4990	4990	4990	0
120	20241017	163300	3541955995	4990	4990	4990	4990	0
121	20241017	163200	3541955995	4990	4990	4990	4990	0
122	20241017	163100	3541955995	4990	4990	4990	4990	16441
123	20241017	163000	3541955995	4990	4990	4990	4990	0
124	20241017	162900	3541955995	4990	4990	4990	4990	0
125	20241017	162800	3541955995	4990	4990	4990	4990	0
126	20241017	162700	3541955995	4990	4990	4990	4990	0
127	20241017	162600	3541955995	4990	4990	4990	4990	0
128	20241017	162500	3541955995	4990	4990	4990	4990	0
129	20241017	162400	3541955995	4990	4990	4990	4990	0
130	20241017	162300	3541955995	4990	4990	4990	4990	0
131	20241017	162200	3541955995	4990	4990	4990	4990	0
132	20241017	162100	3541955995	4990	4990	4990	4990	0
133	20241017	162000	3541955995	4990	4990	4990	4990	0
134	20241017	161900	3541955995	4990	4990	4990	4990	0
135	20241017	161800	3541955995	4990	4990	4990	4990	0
136	20241017	161700	3541955995	4990	4990	4990	4990	0
137	20241017	161600	3541955995	4990	4990	4990	4990	0
138	20241017	161500	3541955995	4990	4990	4990	4990	0
139	20241017	161400	3541955995	4990	4990	4990	4990	0
140	20241017	161300	3541955995	4990	4990	4990	4990	0
141	20241017	161200	3541955995	4990	4990	4990	4990	0
142	20241017	161100	3541955995	4990	4990	4990	4990	0
143	20241017	161000	3541955995	4990	4990	4990	4990	0
144	20241017	160900	3541955995	4990	4990	4990	4990	0
145	20241017	160800	3541955995	4990	4990	4990	4990	0
146	20241017	160700	3541955995	4990	4990	4990	4990	0
147	20241017	160600	3541955995	4990	4990	4990	4990	0
148	20241017	160500	3541955995	4990	4990	4990	4990	0
149	20241017	160400	3541955995	4990	4990	4990	4990	0
150	20241017	160300	3541955995	4990	4990	4990	4990	0
151	20241017	160200	3541955995	4990	4990	4990	4990	0
152	20241017	160100	3541955995	4990	4990	4990	4990	16441
153	20241017	160000	3541955995	4990	4990	4990	4990	0
154	20241017	155900	3541955995	4990	4990	4990	4990	0
155	20241017	155800	3541955995	4990	4990	4990	4990	0
156	20241017	155700	3541955995	4990	4990	4990	4990	0
157	20241017	155600	3541955995	4990	4990	4990	4990	0
158	20241017	155500	3541955995	4990	4990	4990	4990	0
159	20241017	155400	3541955995	4990	4990	4990	4990	0
160	20241017	155300	3541955995	4990	4990	4990	4990	0
161	20241017	155200	3541955995	4990	4990	4990	4990	0
162	20241017	155100	3541955995	4990	4990	4990	4990	0
163	20241017	155000	3541955995	4990	4990	4990	4990	0
164	20241017	154900	3541955995	4990	4990	4990	4990	0
165	20241017	154800	3541955995	4990	4990	4990	4990	0
166	20241017	154700	3541955995	4990	4990	4990	4990	0
167	20241017	154600	3541955995	4990	4990	4990	4990	0
168	20241017	154500	3541955995	4990	4990	4990	4990	0
169	20241017	154400	3541955995	4990	4990	4990	4990	0
170	20241017	154300	3541955995	4990	4990	4990	4990	0
171	20241017	154200	3541955995	4990	4990	4990	4990	0
172	20241017	154100	3541955995	4990	4990	4990	4990	0
173	20241017	154000	3541955995	4990	4990	4990	4990	0
174	20241017	153900	3541955995	4990	4990	4990	4990	0
175	20241017	153800	3541955995	4990	4990	4990	4990	0
176	20241017	153700	3541955995	4990	4990	4990	4990	0
177	20241017	153600	3541955995	4990	4990	4990	4990	0
178	20241017	153500	3541955995	4990	4990	4990	4990	0
179	20241017	153400	3541955995	4990	4990	4990	4990	0
180	20241017	153300	3541955995	4990	4990	4990	4990	0
181	20241017	153200	3541955995	4990	4990	4990	4990	0
182	20241017	153100	3541955995	4990	4990	4990	4990	16441
183	20241017	153000	3541955995	4990	4990	4990	4990	16441
184	20241017	152900	3459915405	4995	4995	4995	4995	0
185	20241017	152800	3459915405	4995	4995	4995	4995	0
186	20241017	152700	3459915405	4995	4995	4995	4995	0
187	20241017	152600	3459915405	4995	4995	4995	4995	0
188	20241017	152500	3459915405	4995	4995	4995	4995	0
189	20241017	152400	3459915405	4995	4995	4995	4995	0
190	20241017	152300	3459915405	4995	4995	4995	4995	0
191	20241017	152200	3459915405	4995	4995	4995	4995	0
192	20241017	152100	3459915405	4995	4995	4995	4995	0
193	20241017	152000	3459915405	4995	4995	4995	4995	0
194	20241017	151900	3459915405	4995	4990	4995	4990	928
195	20241017	151800	3455284190	4990	4975	4990	4975	1057
196	20241017	151700	3450022075	4975	4975	4980	4970	1334
197	20241017	151600	3443386110	4975	4975	4980	4970	2249
198	20241017	151500	3432200765	4975	4975	4975	4970	2052
199	20241017	151400	3421995075	4975	4975	4980	4975	4088
200	20241017	151300	3401656700	4980	4980	4980	4975	2445
201	20241017	151200	3389487620	4980	4980	4980	4975	1865
202	20241017	151100	3380202685	4980	4980	4985	4975	2783
203	20241017	151000	3366350240	4975	4975	4975	4970	2011
204	20241017	150900	3356345855	4975	4980	4980	4970	13328
205	20241017	150800	3290036425	4980	4975	4980	4975	2257
206	20241017	150700	3278802125	4980	4975	4980	4975	1966
207	20241017	150600	3269016340	4975	4980	4985	4975	2168
208	20241017	150500	3258220135	4980	4980	4980	4975	1543
209	20241017	150400	3250538945	4980	4980	4980	4975	1825
210	20241017	150300	3241453880	4980	4980	4980	4975	2471
211	20241017	150200	3229153530	4985	4980	4985	4980	1947
212	20241017	150100	3219456830	4985	4980	4985	4980	1271
213	20241017	150000	3213126850	4985	4985	4985	4980	2882
214	20241017	145900	3198766960	4985	4985	4985	4980	1833
215	20241017	145800	3189634935	4985	4985	4990	4985	2700
216	20241017	145700	3176175315	4985	4980	4985	4980	1923
217	20241017	145600	3166589390	4980	4990	4990	4980	2107
218	20241017	145500	3156090640	4985	4985	4990	4985	2063
219	20241017	145400	3145801810	4985	4985	4985	4985	1638
220	20241017	145300	3137636380	4985	4980	4990	4980	2308
221	20241017	145200	3126137950	4980	4980	4985	4980	2023
222	20241017	145100	3116062205	4980	4980	4985	4980	2402
223	20241017	145000	3104100035	4980	4985	4990	4980	1739
224	20241017	144900	3095436610	4985	4985	4990	4980	1542
225	20241017	144800	3087751970	4980	4980	4980	4980	883
226	20241017	144700	3083354630	4980	4980	4980	4975	1786
227	20241017	144600	3074462345	4980	4980	4980	4975	2028
228	20241017	144500	3064363310	4980	4980	4980	4980	877
229	20241017	144400	3059995850	4980	4985	4990	4980	2689
230	20241017	144300	3046592370	4980	4980	4985	4980	1987
231	20241017	144200	3036697105	4985	4980	4985	4980	1314
232	20241017	144100	3030153280	4985	4980	4985	4980	1435
233	20241017	144000	3023000985	4985	4975	4985	4975	4159
234	20241017	143900	3002277965	4980	4980	4980	4975	2108
235	20241017	143800	2991787735	4980	4985	4990	4980	9515
236	20241017	143700	2944395005	4985	4985	4990	4985	1365
237	20241017	143600	2937590290	4985	4990	4990	4985	967
238	20241017	143500	2932767770	4990	5000	5000	4990	530
239	20241017	143400	2930122200	4995	4990	4995	4990	6642
240	20241017	143300	2896949910	4985	4980	4990	4980	3631
241	20241017	143200	2878849235	4980	4980	4985	4980	1161
242	20241017	143100	2873067230	4980	4985	4985	4980	701
243	20241017	143000	2869575995	4980	4980	4990	4980	1863
244	20241017	142900	2860293685	4985	4975	4990	4975	2045
245	20241017	142800	2850107290	4980	4990	4995	4975	10424
246	20241017	142700	2798178645	4995	4995	4995	4990	1359
247	20241017	142600	2791396960	4995	4995	4995	4990	2692
248	20241017	142500	2777962665	4990	4995	4995	4990	1457
249	20241017	142400	2770690970	4990	5000	5000	4990	1824
250	20241017	142300	2761584180	4995	4990	5010	4990	4214
251	20241017	142200	2740534785	4990	4990	4995	4985	11507
252	20241017	142100	2683114680	4990	5000	5010	4985	31232
253	20241017	142000	2527148895	5010	5010	5010	5010	2580
254	20241017	141900	2514223095	5010	5010	5020	5010	1537
255	20241017	141800	2506521715	5010	5020	5030	5010	37135
256	20241017	141700	2320279375	5030	5020	5030	5020	1363
257	20241017	141600	2313436475	5020	5020	5020	5020	4124
258	20241017	141500	2292733995	5020	5020	5020	5020	2130
259	20241017	141400	2282041395	5020	5020	5020	5020	1159
260	20241017	141300	2276223215	5020	5020	5030	5020	1565
261	20241017	141200	2268361435	5030	5020	5030	5020	1391
262	20241017	141100	2261375125	5020	5020	5030	5020	1738
263	20241017	141000	2252648805	5020	5030	5030	5020	2038
264	20241017	140900	2242407385	5020	5020	5030	5020	1356
265	20241017	140800	2235600165	5020	5020	5030	5020	1349
266	20241017	140700	2228827875	5020	5030	5030	5020	1542
267	20241017	140600	2221075175	5030	5030	5030	5030	978
268	20241017	140500	2216155835	5030	5030	5030	5030	2299
269	20241017	140400	2204591865	5030	5020	5030	5020	1507
270	20241017	140300	2197015195	5020	5010	5020	5010	2971
271	20241017	140200	2182114755	5000	5000	5000	5000	2842
272	20241017	140100	2167904755	5000	5000	5010	4995	4302
273	20241017	140000	2146393770	5000	5000	5010	5000	3442
274	20241017	135900	2129156390	5000	5010	5010	5000	903
275	20241017	135800	2124634780	5000	5010	5020	5000	9221
276	20241017	135700	2078439860	5010	5000	5020	5000	3102
277	20241017	135600	2062903340	5000	5010	5010	5000	2364
278	20241017	135500	2051073330	5010	5010	5020	5010	5328
279	20241017	135400	2024365330	5020	5030	5030	5000	41912
280	20241017	135300	1814466840	5020	5020	5030	5020	2689
281	20241017	135200	1800952390	5020	5020	5020	5020	1177
282	20241017	135100	1795043850	5020	5040	5040	5020	3116
283	20241017	135000	1779374880	5040	5030	5040	5030	2862
284	20241017	134900	1764963880	5030	5030	5040	5030	2089
285	20241017	134800	1754444570	5030	5040	5040	5030	445
286	20241017	134700	1752206110	5030	5040	5040	5030	1681
287	20241017	134600	1743740180	5030	5030	5040	5030	1814
288	20241017	134500	1734610180	5030	5030	5040	5030	1259
289	20241017	134400	1728271030	5040	5040	5040	5030	3902
290	20241017	134300	1708609320	5040	5050	5050	5040	432
291	20241017	134200	1706432020	5040	5050	5050	5040	2514
292	20241017	134100	1693739980	5050	5050	5060	5050	1052
293	20241017	134000	1688427080	5050	5050	5060	5050	684
294	20241017	133900	1684971340	5060	5060	5060	5050	186
295	20241017	133800	1684031840	5060	5070	5070	5050	6524
296	20241017	133700	1651032050	5060	5070	5070	5060	5679
297	20241017	133600	1622271180	5070	5080	5080	5070	443
298	20241017	133500	1620025160	5070	5070	5070	5070	1696
299	20241017	133400	1611426440	5070	5080	5080	5070	167
300	20241017	133300	1610579740	5070	5070	5080	5070	538
301	20241017	133200	1607850020	5080	5070	5080	5070	286
302	20241017	133100	1606398800	5080	5080	5080	5070	565
303	20241017	133000	1603532760	5070	5070	5070	5070	191
304	20241017	132900	1602564390	5060	5060	5060	5060	446
305	20241017	132800	1600307630	5070	5070	5070	5070	911
306	20241017	132700	1595688860	5070	5070	5070	5070	4759
307	20241017	132600	1571560730	5070	5070	5070	5070	2667
308	20241017	132500	1558039040	5070	5080	5080	5070	443
309	20241017	132400	1555790270	5080	5080	5090	5080	1967
310	20241017	132300	1545796910	5080	5090	5090	5080	294
311	20241017	132200	1544302120	5090	5080	5090	5080	289
312	20241017	132100	1542832780	5090	5090	5090	5080	437
313	20241017	132000	1540610120	5080	5080	5090	5080	890
314	20241017	131900	1536086980	5090	5080	5090	5080	467
315	20241017	131800	1533711620	5090	5080	5090	5080	773
316	20241017	131700	1529783680	5080	5080	5080	5080	168
317	20241017	131600	1528930240	5080	5080	5080	5080	167
318	20241017	131500	1528081880	5090	5100	5100	5090	2915
319	20241017	131400	1513243000	5100	5090	5100	5090	490
320	20241017	131300	1510748710	5090	5100	5100	5090	1288
321	20241017	131200	1504185790	5100	5090	5100	5090	3727
322	20241017	131100	1485181500	5090	5090	5090	5090	351
323	20241017	131000	1483394910	5090	5090	5090	5090	321
324	20241017	130900	1481761020	5090	5090	5100	5090	1903
325	20241017	130800	1472067130	5090	5090	5090	5080	551
326	20241017	130700	1469264210	5090	5090	5090	5090	252
327	20241017	130600	1467981530	5090	5090	5090	5090	140
328	20241017	130500	1467268930	5090	5090	5090	5080	1166
329	20241017	130400	1461334010	5090	5090	5090	5080	49
330	20241017	130300	1461084680	5090	5090	5090	5080	258
331	20241017	130200	1459773010	5090	5090	5090	5090	173
332	20241017	130100	1458892440	5080	5090	5090	5080	421
333	20241017	130000	1456752550	5090	5090	5090	5090	501
334	20241017	125900	1454202460	5090	5090	5090	5090	213
335	20241017	125800	1453118290	5090	5090	5090	5090	14
336	20241017	125700	1453047030	5090	5090	5090	5080	386
337	20241017	125600	1451083210	5090	5080	5090	5070	6453
338	20241017	125500	1418301690	5080	5100	5100	5080	16804
339	20241017	125400	1332734230	5100	5100	5100	5100	351
340	20241017	125300	1330944130	5100	5100	5100	5100	70
341	20241017	125200	1330587130	5110	5110	5110	5110	20
342	20241017	125100	1330484930	5110	5110	5110	5110	10
343	20241017	125000	1330433830	5110	5110	5110	5110	126
344	20241017	124900	1329789970	5110	5110	5110	5110	3
345	20241017	124800	1329774640	5110	5110	5110	5110	50
346	20241017	124700	1329519140	5100	5110	5110	5100	394
347	20241017	124600	1327505890	5110	5110	5110	5110	253
348	20241017	124500	1326213060	5110	5110	5110	5110	229
349	20241017	124400	1325042870	5110	5110	5110	5110	401
350	20241017	124300	1322993760	5110	5110	5110	5110	2014
351	20241017	124200	1312702220	5120	5120	5120	5120	438
352	20241017	124100	1310459660	5120	5110	5120	5100	4557
353	20241017	124000	1287147360	5110	5110	5110	5110	294
354	20241017	123900	1285645020	5100	5100	5100	5100	0
355	20241017	123800	1285645020	5100	5100	5100	5100	188
356	20241017	123700	1284686220	5110	5110	5110	5110	1144
357	20241017	123600	1278840380	5100	5100	5100	5100	198
358	20241017	123500	1277830580	5100	5100	5100	5100	0
359	20241017	123400	1277830580	5100	5100	5100	5100	488
360	20241017	123300	1275341780	5100	5100	5100	5100	9
361	20241017	123200	1275295880	5100	5100	5100	5100	217
362	20241017	123100	1274189180	5100	5100	5100	5100	0
363	20241017	123000	1274189180	5100	5100	5100	5100	846
364	20241017	122900	1269874580	5110	5110	5110	5110	0
365	20241017	122800	1269874580	5110	5100	5110	5100	2412
366	20241017	122700	1257572110	5100	5100	5100	5100	232
367	20241017	122600	1256388910	5100	5100	5100	5100	1
368	20241017	122500	1256383810	5100	5100	5100	5100	158
369	20241017	122400	1255578010	5090	5100	5100	5090	838
370	20241017	122300	1251306710	5100	5090	5100	5090	42
371	20241017	122200	1251092720	5090	5100	5100	5090	358
372	20241017	122100	1249267290	5100	5090	5100	5090	649
373	20241017	122000	1245963820	5100	5100	5100	5100	0
374	20241017	121900	1245963820	5100	5100	5100	5100	20
375	20241017	121800	1245861820	5100	5100	5100	5100	22
376	20241017	121700	1245749620	5100	5090	5100	5090	270
377	20241017	121600	1244373020	5090	5100	5100	5090	355
378	20241017	121500	1242565970	5100	5100	5100	5100	3308
379	20241017	121400	1225695170	5100	5110	5110	5100	301
380	20241017	121300	1224158760	5100	5100	5100	5100	0
381	20241017	121200	1224158760	5100	5110	5110	5100	190
382	20241017	121100	1223189540	5110	5110	5110	5110	170
383	20241017	121000	1222320840	5110	5110	5110	5110	82
384	20241017	120900	1221901820	5110	5110	5110	5110	85
385	20241017	120800	1221467470	5100	5110	5110	5100	204
386	20241017	120700	1220426570	5110	5110	5110	5110	51
387	20241017	120600	1220165960	5110	5110	5120	5110	61
388	20241017	120500	1219854220	5110	5110	5110	5110	186
389	20241017	120400	1218903760	5110	5110	5110	5110	19
390	20241017	120300	1218806670	5110	5110	5110	5110	341
391	20241017	120200	1217064160	5110	5110	5110	5110	326
392	20241017	120100	1215398300	5110	5110	5110	5110	49
393	20241017	120000	1215147910	5110	5110	5110	5110	241
394	20241017	115900	1213916400	5110	5110	5110	5110	231
395	20241017	115800	1212735990	5110	5110	5110	5110	89
396	20241017	115700	1212281200	5100	5110	5110	5100	155
397	20241017	115600	1211490680	5100	5100	5100	5100	228
398	20241017	115500	1210327880	5100	5100	5100	5100	283
399	20241017	115400	1208884580	5100	5100	5100	5100	266
400	20241017	115300	1207527980	5100	5100	5100	5100	0
401	20241017	115200	1207527980	5100	5100	5100	5100	382
402	20241017	115100	1205579780	5100	5100	5100	5100	209
403	20241017	115000	1204513880	5100	5100	5100	5100	651
404	20241017	114900	1201193780	5100	5100	5100	5100	61
405	20241017	114800	1200882680	5100	5100	5100	5100	0
406	20241017	114700	1200882680	5100	5110	5110	5100	1651
407	20241017	114600	1192462570	5110	5110	5110	5110	2
408	20241017	114500	1192452350	5110	5110	5110	5110	393
409	20241017	114400	1190444120	5100	5100	5100	5100	15
410	20241017	114300	1190367620	5100	5090	5100	5090	606
411	20241017	114200	1187281580	5100	5090	5100	5090	3788
412	20241017	114100	1167970560	5090	5090	5090	5090	706
413	20241017	114000	1164377020	5090	5100	5100	5090	9793
414	20241017	113900	1114453030	5100	5100	5100	5100	1027
415	20241017	113800	1109215330	5110	5100	5110	5100	182
416	20241017	113700	1108286830	5100	5100	5100	5100	18
417	20241017	113600	1108195030	5100	5110	5110	5100	515
418	20241017	113500	1105568430	5110	5120	5120	5110	2586
419	20241017	113400	1092353470	5110	5110	5110	5110	188
420	20241017	113300	1091392790	5110	5110	5110	5110	121
421	20241017	113200	1090774480	5110	5110	5110	5110	4330
422	20241017	113100	1068648180	5120	5130	5130	5120	8114
423	20241017	113000	1027104480	5130	5120	5130	5120	225
424	20241017	112900	1025952470	5120	5130	5130	5120	211
425	20241017	112800	1024870720	5120	5120	5120	5120	264
426	20241017	112700	1023519040	5120	5130	5130	5120	39
427	20241017	112600	1023319350	5130	5130	5130	5130	250
428	20241017	112500	1022036850	5130	5130	5130	5130	1404
429	20241017	112400	1014834330	5130	5130	5130	5130	2
430	20241017	112300	1014824070	5130	5120	5130	5120	399
431	20241017	112200	1012779190	5120	5120	5120	5120	0
432	20241017	112100	1012779190	5120	5120	5120	5120	188
433	20241017	112000	1011816630	5120	5130	5130	5120	2
434	20241017	111900	1011806380	5130	5130	5130	5130	2
435	20241017	111800	1011796120	5130	5130	5130	5120	276
436	20241017	111700	1010382710	5130	5130	5130	5130	70
437	20241017	111600	1010023610	5130	5130	5130	5130	32
438	20241017	111500	1009859450	5120	5130	5130	5120	3304
439	20241017	111400	992911230	5140	5140	5140	5130	1165
440	20241017	111300	986923330	5140	5140	5140	5140	761
441	20241017	111200	983011790	5140	5140	5140	5140	11
442	20241017	111100	982955250	5140	5140	5140	5140	21
443	20241017	111000	982847310	5140	5140	5140	5140	2
444	20241017	110900	982837030	5140	5140	5140	5140	1
445	20241017	110800	982831890	5130	5130	5130	5130	4
446	20241017	110700	982811370	5140	5130	5140	5120	1450
447	20241017	110600	975370920	5130	5130	5130	5120	6
448	20241017	110500	975340150	5120	5130	5130	5120	432
449	20241017	110400	973127040	5130	5130	5130	5130	46
450	20241017	110300	972891060	5130	5130	5130	5120	167
451	20241017	110200	972034380	5130	5130	5130	5130	354
452	20241017	110100	970218360	5120	5120	5120	5120	354
453	20241017	110000	968405880	5120	5120	5120	5120	2185
454	20241017	105900	957218680	5120	5120	5120	5120	502
455	20241017	105800	954648440	5110	5110	5110	5110	0
456	20241017	105700	954648440	5110	5110	5120	5110	677
457	20241017	105600	951188900	5110	5110	5110	5110	911
458	20241017	105500	946533690	5110	5110	5120	5110	548
459	20241017	105400	943733400	5110	5140	5140	5100	28521
460	20241017	105300	797956630	5140	5140	5140	5140	0
461	20241017	105200	797956630	5140	5140	5140	5140	903
462	20241017	105100	793315210	5140	5140	5140	5140	0
463	20241017	105000	793315210	5140	5140	5140	5130	689
464	20241017	104900	789773940	5140	5140	5140	5140	1176
465	20241017	104800	783729300	5140	5140	5140	5130	1372
466	20241017	104700	776681480	5140	5140	5140	5140	134
467	20241017	104600	775992720	5140	5160	5160	5140	6357
468	20241017	104500	743276340	5160	5160	5160	5150	331
469	20241017	104400	741568710	5160	5160	5160	5160	155
470	20241017	104300	740768910	5160	5160	5160	5150	110
471	20241017	104200	740201810	5160	5160	5160	5150	228
472	20241017	104100	739025400	5160	5160	5160	5150	4900
473	20241017	104000	713789980	5160	5160	5160	5160	6928
474	20241017	103900	678041500	5160	5160	5170	5160	4993
475	20241017	103800	652265560	5170	5170	5170	5170	420
476	20241017	103700	650094160	5170	5170	5170	5170	628
477	20241017	103600	646847400	5160	5160	5160	5160	1407
478	20241017	103500	639587280	5170	5180	5180	5160	3876
479	20241017	103400	619548330	5190	5180	5190	5180	742
480	20241017	103300	615704760	5180	5180	5180	5180	982
481	20241017	103200	610618000	5170	5180	5180	5170	682
482	20241017	103100	607090730	5180	5180	5180	5180	328
483	20241017	103000	605391690	5170	5180	5180	5170	275
484	20241017	102900	603968660	5180	5170	5180	5170	40
485	20241017	102800	603761470	5180	5180	5180	5180	0
486	20241017	102700	603761470	5180	5180	5180	5180	0
487	20241017	102600	603761470	5180	5180	5180	5180	3794
488	20241017	102500	584108550	5190	5190	5190	5190	793
489	20241017	102400	579992880	5190	5190	5190	5190	6
490	20241017	102300	579961740	5190	5180	5190	5180	718
491	20241017	102200	576242490	5180	5170	5180	5170	1406
492	20241017	102100	568973460	5180	5180	5180	5180	731
493	20241017	102000	565186880	5170	5180	5180	5170	2468
494	20241017	101900	552404530	5190	5200	5200	5190	4911
495	20241017	101800	526916420	5200	5200	5200	5200	58
496	20241017	101700	526614820	5200	5190	5210	5190	1138
497	20241017	101600	520699760	5200	5210	5210	5190	5438
498	20241017	101500	492418330	5210	5210	5210	5210	1
499	20241017	101400	492413120	5220	5220	5220	5220	260
500	20241017	101300	491055920	5220	5220	5220	5220	1200
501	20241017	101200	484791920	5210	5210	5210	5210	1017
502	20241017	101100	479493350	5210	5210	5210	5210	19
503	20241017	101000	479394360	5210	5210	5210	5210	2529
504	20241017	100900	466218270	5220	5220	5220	5220	2
505	20241017	100800	466207830	5220	5220	5220	5210	813
506	20241017	100700	461964080	5220	5220	5220	5220	16
507	20241017	100600	461880560	5220	5220	5220	5220	0
508	20241017	100500	461880560	5220	5220	5220	5220	4
509	20241017	100400	461859680	5220	5220	5220	5220	1
510	20241017	100300	461854460	5220	5220	5220	5220	2
511	20241017	100200	461844020	5220	5210	5220	5210	1215
512	20241017	100100	455503840	5220	5220	5220	5210	6026
513	20241017	100000	424106060	5210	5220	5220	5210	107
514	20241017	095900	423547540	5220	5210	5220	5210	380
515	20241017	095800	421565760	5220	5220	5220	5220	150
516	20241017	095700	420782760	5210	5220	5220	5210	1277
517	20241017	095600	414118590	5220	5220	5230	5220	4645
518	20241017	095500	389871680	5220	5220	5220	5220	277
519	20241017	095400	388425740	5220	5220	5220	5220	56
520	20241017	095300	388133420	5220	5220	5220	5220	1454
521	20241017	095200	380543540	5230	5230	5230	5230	2086
522	20241017	095100	369633760	5240	5240	5240	5240	1
523	20241017	095000	369628520	5240	5240	5240	5240	1516
524	20241017	094900	361684680	5250	5250	5250	5250	281
525	20241017	094800	360209430	5250	5250	5250	5250	20
526	20241017	094700	360104430	5250	5250	5250	5250	3
527	20241017	094600	360088680	5250	5250	5250	5240	254
528	20241017	094500	358757560	5250	5250	5250	5250	797
529	20241017	094400	354573310	5260	5260	5260	5260	482
530	20241017	094300	352037990	5260	5250	5260	5250	5298
531	20241017	094200	324191710	5250	5250	5250	5250	1215
532	20241017	094100	317812960	5250	5240	5250	5240	468
533	20241017	094000	315359110	5240	5240	5240	5240	125
534	20241017	093900	314704110	5230	5240	5240	5230	108
535	20241017	093800	314139200	5230	5240	5240	5230	482
536	20241017	093700	311618330	5230	5230	5230	5230	2209
537	20241017	093600	300065260	5230	5240	5240	5230	3144
538	20241017	093500	283620940	5240	5250	5250	5240	196
539	20241017	093400	282593650	5240	5250	5250	5240	758
540	20241017	093300	278616730	5250	5240	5250	5240	374
541	20241017	093200	276656850	5240	5240	5240	5240	335
542	20241017	093100	274901450	5240	5240	5240	5240	265
543	20241017	093000	273512850	5240	5240	5240	5230	233
544	20241017	092900	272292380	5240	5240	5240	5230	194
545	20241017	092800	271276660	5230	5230	5240	5230	110
546	20241017	092700	270701350	5230	5220	5230	5220	1342
547	20241017	092600	263685160	5220	5230	5230	5220	149
548	20241017	092500	262906550	5230	5230	5230	5230	72
549	20241017	092400	262529990	5230	5220	5230	5220	201
550	20241017	092300	261478770	5230	5240	5240	5230	2764
551	20241017	092200	247013460	5260	5260	5260	5250	1180
552	20241017	092100	240812910	5260	5250	5260	5250	436
553	20241017	092000	238523870	5240	5250	5250	5240	877
554	20241017	091900	233920390	5250	5250	5250	5250	50
555	20241017	091800	233657890	5250	5230	5250	5220	2077
556	20241017	091700	222785310	5230	5220	5230	5220	641
557	20241017	091600	219438780	5220	5220	5230	5220	1238
558	20241017	091500	212976130	5230	5230	5240	5230	2626
559	20241017	091400	199240910	5220	5230	5230	5220	1030
560	20241017	091300	193859980	5230	5240	5240	5230	1308
561	20241017	091200	187017820	5230	5250	5250	5230	2900
562	20241017	091100	171843900	5250	5240	5250	5240	240
563	20241017	091000	170585290	5230	5240	5240	5230	1892
564	20241017	090900	160671220	5230	5240	5240	5230	2109
565	20241017	090800	149630310	5240	5290	5290	5240	6767
566	20241017	090700	114034380	5270	5290	5290	5270	433
567	20241017	090600	111748570	5290	5300	5300	5280	897
568	20241017	090500	107006230	5290	5280	5290	5280	564
569	20241017	090400	104025670	5280	5270	5280	5270	2903
570	20241017	090300	88705930	5270	5260	5270	5250	4125
571	20241017	090200	67008470	5270	5260	5280	5250	1094
572	20241017	090100	61245750	5250	5270	5270	5210	2287
573	20241017	090000	49278090	5280	5390	5390	5270	9200