KissMeData/024940/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	190900	1087191200	5660	5660	5660	5660	3291
3	20241010	190800	1087191200	5660	5660	5660	5660	0
4	20241010	190700	1087191200	5660	5660	5660	5660	0
5	20241010	190600	1087191200	5660	5660	5660	5660	0
6	20241010	190500	1087191200	5660	5660	5660	5660	0
7	20241010	190400	1087191200	5660	5660	5660	5660	0
8	20241010	190300	1087191200	5660	5660	5660	5660	0
9	20241010	190200	1087191200	5660	5660	5660	5660	0
10	20241010	190100	1087191200	5660	5660	5660	5660	0
11	20241010	190000	1087191200	5660	5660	5660	5660	0
12	20241010	185900	1087191200	5660	5660	5660	5660	0
13	20241010	185800	1087191200	5660	5660	5660	5660	0
14	20241010	185700	1087191200	5660	5660	5660	5660	0
15	20241010	185600	1087191200	5660	5660	5660	5660	0
16	20241010	185500	1087191200	5660	5660	5660	5660	0
17	20241010	185400	1087191200	5660	5660	5660	5660	0
18	20241010	185300	1087191200	5660	5660	5660	5660	0
19	20241010	185200	1087191200	5660	5660	5660	5660	0
20	20241010	185100	1087191200	5660	5660	5660	5660	0
21	20241010	185000	1087191200	5660	5660	5660	5660	0
22	20241010	184900	1087191200	5660	5660	5660	5660	0
23	20241010	184800	1087191200	5660	5660	5660	5660	0
24	20241010	184700	1087191200	5660	5660	5660	5660	0
25	20241010	184600	1087191200	5660	5660	5660	5660	0
26	20241010	184500	1087191200	5660	5660	5660	5660	0
27	20241010	184400	1087191200	5660	5660	5660	5660	0
28	20241010	184300	1087191200	5660	5660	5660	5660	0
29	20241010	184200	1087191200	5660	5660	5660	5660	0
30	20241010	184100	1087191200	5660	5660	5660	5660	0
31	20241010	184000	1087191200	5660	5660	5660	5660	0
32	20241010	183900	1087191200	5660	5660	5660	5660	3291
33	20241010	183800	1087191200	5660	5660	5660	5660	0
34	20241010	183700	1087191200	5660	5660	5660	5660	0
35	20241010	183600	1087191200	5660	5660	5660	5660	0
36	20241010	183500	1087191200	5660	5660	5660	5660	0
37	20241010	183400	1087191200	5660	5660	5660	5660	0
38	20241010	183300	1087191200	5660	5660	5660	5660	0
39	20241010	183200	1087191200	5660	5660	5660	5660	0
40	20241010	183100	1087191200	5660	5660	5660	5660	0
41	20241010	183000	1087191200	5660	5660	5660	5660	0
42	20241010	182900	1087191200	5660	5660	5660	5660	0
43	20241010	182800	1087191200	5660	5660	5660	5660	0
44	20241010	182700	1087191200	5660	5660	5660	5660	0
45	20241010	182600	1087191200	5660	5660	5660	5660	0
46	20241010	182500	1087191200	5660	5660	5660	5660	0
47	20241010	182400	1087191200	5660	5660	5660	5660	0
48	20241010	182300	1087191200	5660	5660	5660	5660	0
49	20241010	182200	1087191200	5660	5660	5660	5660	0
50	20241010	182100	1087191200	5660	5660	5660	5660	0
51	20241010	182000	1087191200	5660	5660	5660	5660	0
52	20241010	181900	1087191200	5660	5660	5660	5660	0
53	20241010	181800	1087191200	5660	5660	5660	5660	0
54	20241010	181700	1087191200	5660	5660	5660	5660	0
55	20241010	181600	1087191200	5660	5660	5660	5660	0
56	20241010	181500	1087191200	5660	5660	5660	5660	0
57	20241010	181400	1087191200	5660	5660	5660	5660	0
58	20241010	181300	1087191200	5660	5660	5660	5660	0
59	20241010	181200	1087191200	5660	5660	5660	5660	0
60	20241010	181100	1087191200	5660	5660	5660	5660	0
61	20241010	181000	1087191200	5660	5660	5660	5660	0
62	20241010	180900	1087191200	5660	5660	5660	5660	3291
63	20241010	180800	1087191200	5660	5660	5660	5660	0
64	20241010	180700	1087191200	5660	5660	5660	5660	0
65	20241010	180600	1087191200	5660	5660	5660	5660	0
66	20241010	180500	1087191200	5660	5660	5660	5660	0
67	20241010	180400	1087191200	5660	5660	5660	5660	0
68	20241010	180300	1087191200	5660	5660	5660	5660	0
69	20241010	180200	1087191200	5660	5660	5660	5660	0
70	20241010	180100	1087191200	5660	5660	5660	5660	0
71	20241010	180000	1087191200	5660	5660	5660	5660	0
72	20241010	175900	1087191200	5660	5660	5660	5660	0
73	20241010	175800	1087191200	5660	5660	5660	5660	0
74	20241010	175700	1087191200	5660	5660	5660	5660	0
75	20241010	175600	1087191200	5660	5660	5660	5660	0
76	20241010	175500	1087191200	5660	5660	5660	5660	0
77	20241010	175400	1087191200	5660	5660	5660	5660	0
78	20241010	175300	1087191200	5660	5660	5660	5660	0
79	20241010	175200	1087191200	5660	5660	5660	5660	0
80	20241010	175100	1087191200	5660	5660	5660	5660	0
81	20241010	175000	1087191200	5660	5660	5660	5660	0
82	20241010	174900	1087191200	5660	5660	5660	5660	0
83	20241010	174800	1087191200	5660	5660	5660	5660	0
84	20241010	174700	1087191200	5660	5660	5660	5660	0
85	20241010	174600	1087191200	5660	5660	5660	5660	0
86	20241010	174500	1087191200	5660	5660	5660	5660	0
87	20241010	174400	1087191200	5660	5660	5660	5660	0
88	20241010	174300	1087191200	5660	5660	5660	5660	0
89	20241010	174200	1087191200	5660	5660	5660	5660	0
90	20241010	174100	1087191200	5660	5660	5660	5660	0
91	20241010	174000	1087191200	5660	5660	5660	5660	0
92	20241010	173900	1087191200	5660	5660	5660	5660	3291
93	20241010	173800	1087191200	5660	5660	5660	5660	0
94	20241010	173700	1087191200	5660	5660	5660	5660	0
95	20241010	173600	1087191200	5660	5660	5660	5660	0
96	20241010	173500	1087191200	5660	5660	5660	5660	0
97	20241010	173400	1087191200	5660	5660	5660	5660	0
98	20241010	173300	1087191200	5660	5660	5660	5660	0
99	20241010	173200	1087191200	5660	5660	5660	5660	0
100	20241010	173100	1087191200	5660	5660	5660	5660	0
101	20241010	173000	1087191200	5660	5660	5660	5660	0
102	20241010	172900	1087191200	5660	5660	5660	5660	0
103	20241010	172800	1087191200	5660	5660	5660	5660	0
104	20241010	172700	1087191200	5660	5660	5660	5660	0
105	20241010	172600	1087191200	5660	5660	5660	5660	0
106	20241010	172500	1087191200	5660	5660	5660	5660	0
107	20241010	172400	1087191200	5660	5660	5660	5660	0
108	20241010	172300	1087191200	5660	5660	5660	5660	0
109	20241010	172200	1087191200	5660	5660	5660	5660	0
110	20241010	172100	1087191200	5660	5660	5660	5660	0
111	20241010	172000	1087191200	5660	5660	5660	5660	0
112	20241010	171900	1087191200	5660	5660	5660	5660	0
113	20241010	171800	1087191200	5660	5660	5660	5660	0
114	20241010	171700	1087191200	5660	5660	5660	5660	0
115	20241010	171600	1087191200	5660	5660	5660	5660	0
116	20241010	171500	1087191200	5660	5660	5660	5660	0
117	20241010	171400	1087191200	5660	5660	5660	5660	0
118	20241010	171300	1087191200	5660	5660	5660	5660	0
119	20241010	171200	1087191200	5660	5660	5660	5660	0
120	20241010	171100	1087191200	5660	5660	5660	5660	0
121	20241010	171000	1087191200	5660	5660	5660	5660	0
122	20241010	170900	1087191200	5660	5660	5660	5660	3291
123	20241010	170800	1087191200	5660	5660	5660	5660	0
124	20241010	170700	1087191200	5660	5660	5660	5660	0
125	20241010	170600	1087191200	5660	5660	5660	5660	0
126	20241010	170500	1087191200	5660	5660	5660	5660	0
127	20241010	170400	1087191200	5660	5660	5660	5660	0
128	20241010	170300	1087191200	5660	5660	5660	5660	0
129	20241010	170200	1087191200	5660	5660	5660	5660	0
130	20241010	170100	1087191200	5660	5660	5660	5660	0
131	20241010	170000	1087191200	5660	5660	5660	5660	0
132	20241010	165900	1087191200	5660	5660	5660	5660	0
133	20241010	165800	1087191200	5660	5660	5660	5660	0
134	20241010	165700	1087191200	5660	5660	5660	5660	0
135	20241010	165600	1087191200	5660	5660	5660	5660	0
136	20241010	165500	1087191200	5660	5660	5660	5660	0
137	20241010	165400	1087191200	5660	5660	5660	5660	0
138	20241010	165300	1087191200	5660	5660	5660	5660	0
139	20241010	165200	1087191200	5660	5660	5660	5660	0
140	20241010	165100	1087191200	5660	5660	5660	5660	0
141	20241010	165000	1087191200	5660	5660	5660	5660	0
142	20241010	164900	1087191200	5660	5660	5660	5660	0
143	20241010	164800	1087191200	5660	5660	5660	5660	0
144	20241010	164700	1087191200	5660	5660	5660	5660	0
145	20241010	164600	1087191200	5660	5660	5660	5660	0
146	20241010	164500	1087191200	5660	5660	5660	5660	0
147	20241010	164400	1087191200	5660	5660	5660	5660	0
148	20241010	164300	1087191200	5660	5660	5660	5660	0
149	20241010	164200	1087191200	5660	5660	5660	5660	0
150	20241010	164100	1087191200	5660	5660	5660	5660	0
151	20241010	164000	1087191200	5660	5660	5660	5660	0
152	20241010	163900	1087191200	5660	5660	5660	5660	3291
153	20241010	163800	1087191200	5660	5660	5660	5660	0
154	20241010	163700	1087191200	5660	5660	5660	5660	0
155	20241010	163600	1087191200	5660	5660	5660	5660	0
156	20241010	163500	1087191200	5660	5660	5660	5660	0
157	20241010	163400	1087191200	5660	5660	5660	5660	0
158	20241010	163300	1087191200	5660	5660	5660	5660	0
159	20241010	163200	1087191200	5660	5660	5660	5660	0
160	20241010	163100	1087191200	5660	5660	5660	5660	0
161	20241010	163000	1087191200	5660	5660	5660	5660	0
162	20241010	162900	1087191200	5660	5660	5660	5660	0
163	20241010	162800	1087191200	5660	5660	5660	5660	0
164	20241010	162700	1087191200	5660	5660	5660	5660	0
165	20241010	162600	1087191200	5660	5660	5660	5660	0
166	20241010	162500	1087191200	5660	5660	5660	5660	0
167	20241010	162400	1087191200	5660	5660	5660	5660	0
168	20241010	162300	1087191200	5660	5660	5660	5660	0
169	20241010	162200	1087191200	5660	5660	5660	5660	0
170	20241010	162100	1087191200	5660	5660	5660	5660	0
171	20241010	162000	1087191200	5660	5660	5660	5660	0
172	20241010	161900	1087191200	5660	5660	5660	5660	0
173	20241010	161800	1087191200	5660	5660	5660	5660	0
174	20241010	161700	1087191200	5660	5660	5660	5660	0
175	20241010	161600	1087191200	5660	5660	5660	5660	0
176	20241010	161500	1087191200	5660	5660	5660	5660	0
177	20241010	161400	1087191200	5660	5660	5660	5660	0
178	20241010	161300	1087191200	5660	5660	5660	5660	0
179	20241010	161200	1087191200	5660	5660	5660	5660	0
180	20241010	161100	1087191200	5660	5660	5660	5660	0
181	20241010	161000	1087191200	5660	5660	5660	5660	0
182	20241010	160900	1087191200	5660	5660	5660	5660	3291
183	20241010	160800	1087191200	5660	5660	5660	5660	0
184	20241010	160700	1087191200	5660	5660	5660	5660	0
185	20241010	160600	1087191200	5660	5660	5660	5660	0
186	20241010	160500	1087191200	5660	5660	5660	5660	0
187	20241010	160400	1087191200	5660	5660	5660	5660	0
188	20241010	160300	1087191200	5660	5660	5660	5660	0
189	20241010	160200	1087191200	5660	5660	5660	5660	0
190	20241010	160100	1087191200	5660	5660	5660	5660	0
191	20241010	160000	1087191200	5660	5660	5660	5660	0
192	20241010	155900	1087191200	5660	5660	5660	5660	0
193	20241010	155800	1087191200	5660	5660	5660	5660	0
194	20241010	155700	1087191200	5660	5660	5660	5660	0
195	20241010	155600	1087191200	5660	5660	5660	5660	0
196	20241010	155500	1087191200	5660	5660	5660	5660	0
197	20241010	155400	1087191200	5660	5660	5660	5660	0
198	20241010	155300	1087191200	5660	5660	5660	5660	0
199	20241010	155200	1087191200	5660	5660	5660	5660	0
200	20241010	155100	1087191200	5660	5660	5660	5660	0
201	20241010	155000	1087191200	5660	5660	5660	5660	0
202	20241010	154900	1087191200	5660	5660	5660	5660	0
203	20241010	154800	1087191200	5660	5660	5660	5660	0
204	20241010	154700	1087191200	5660	5660	5660	5660	0
205	20241010	154600	1087191200	5660	5660	5660	5660	0
206	20241010	154500	1087191200	5660	5660	5660	5660	0
207	20241010	154400	1087191200	5660	5660	5660	5660	0
208	20241010	154300	1087191200	5660	5660	5660	5660	0
209	20241010	154200	1087191200	5660	5660	5660	5660	0
210	20241010	154100	1087191200	5660	5660	5660	5660	0
211	20241010	154000	1087191200	5660	5660	5660	5660	0
212	20241010	153900	1087191200	5660	5660	5660	5660	3291
213	20241010	153800	1087191200	5660	5660	5660	5660	0
214	20241010	153700	1087191200	5660	5660	5660	5660	0
215	20241010	153600	1087191200	5660	5660	5660	5660	0
216	20241010	153500	1087191200	5660	5660	5660	5660	0
217	20241010	153400	1087191200	5660	5660	5660	5660	0
218	20241010	153300	1087191200	5660	5660	5660	5660	0
219	20241010	153200	1087191200	5660	5660	5660	5660	0
220	20241010	153100	1087191200	5660	5660	5660	5660	0
221	20241010	153000	1087191200	5660	5660	5660	5660	3291
222	20241010	152900	1068564140	5650	5650	5650	5650	0
223	20241010	152800	1068564140	5650	5650	5650	5650	0
224	20241010	152700	1068564140	5650	5650	5650	5650	0
225	20241010	152600	1068564140	5650	5650	5650	5650	0
226	20241010	152500	1068564140	5650	5650	5650	5650	0
227	20241010	152400	1068564140	5650	5650	5650	5650	0
228	20241010	152300	1068564140	5650	5650	5650	5650	0
229	20241010	152200	1068564140	5650	5650	5650	5650	0
230	20241010	152100	1068564140	5650	5650	5650	5650	0
231	20241010	152000	1068564140	5650	5650	5650	5650	0
232	20241010	151900	1068564140	5650	5650	5650	5650	0
233	20241010	151800	1068564140	5650	5660	5660	5650	578
234	20241010	151700	1065293440	5650	5650	5650	5650	300
235	20241010	151600	1063598440	5650	5650	5650	5650	135
236	20241010	151500	1062835690	5650	5650	5650	5650	1133
237	20241010	151400	1056434240	5640	5640	5640	5640	319
238	20241010	151300	1054635080	5640	5640	5640	5640	0
239	20241010	151200	1054635080	5640	5640	5640	5640	0
240	20241010	151100	1054635080	5640	5640	5640	5640	0
241	20241010	151000	1054635080	5640	5640	5640	5640	2
242	20241010	150900	1054623800	5630	5630	5630	5630	0
243	20241010	150800	1054623800	5630	5630	5630	5630	0
244	20241010	150700	1054623800	5630	5620	5630	5610	1058
245	20241010	150600	1048671890	5630	5630	5630	5630	1
246	20241010	150500	1048666260	5630	5630	5630	5630	1
247	20241010	150400	1048660630	5630	5630	5630	5630	0
248	20241010	150300	1048660630	5630	5620	5630	5620	50
249	20241010	150200	1048379620	5620	5620	5620	5620	0
250	20241010	150100	1048379620	5620	5620	5620	5610	91
251	20241010	150000	1047868900	5620	5620	5620	5620	55
252	20241010	145900	1047559800	5620	5620	5620	5620	0
253	20241010	145800	1047559800	5620	5620	5620	5620	0
254	20241010	145700	1047559800	5620	5620	5620	5620	0
255	20241010	145600	1047559800	5620	5620	5620	5620	0
256	20241010	145500	1047559800	5620	5620	5620	5620	0
257	20241010	145400	1047559800	5620	5620	5620	5620	10
258	20241010	145300	1047503600	5630	5630	5630	5630	0
259	20241010	145200	1047503600	5630	5630	5630	5630	0
260	20241010	145100	1047503600	5630	5630	5630	5630	0
261	20241010	145000	1047503600	5630	5630	5630	5630	0
262	20241010	144900	1047503600	5630	5630	5630	5630	5
263	20241010	144800	1047475450	5610	5610	5610	5610	101
264	20241010	144700	1046908840	5620	5620	5620	5620	70
265	20241010	144600	1046515440	5620	5620	5620	5620	50
266	20241010	144500	1046234440	5620	5620	5620	5620	6
267	20241010	144400	1046200720	5610	5610	5610	5610	0
268	20241010	144300	1046200720	5610	5610	5610	5610	200
269	20241010	144200	1045078720	5620	5620	5620	5620	0
270	20241010	144100	1045078720	5620	5620	5620	5600	164
271	20241010	144000	1044159780	5600	5610	5610	5600	546
272	20241010	143900	1041100060	5620	5620	5620	5620	11
273	20241010	143800	1041038240	5610	5610	5610	5610	14
274	20241010	143700	1040959700	5610	5610	5610	5610	0
275	20241010	143600	1040959700	5610	5610	5610	5610	1373
276	20241010	143500	1033257170	5620	5620	5620	5620	100
277	20241010	143400	1032695170	5620	5620	5620	5620	0
278	20241010	143300	1032695170	5620	5620	5620	5620	0
279	20241010	143200	1032695170	5620	5620	5620	5620	100
280	20241010	143100	1032133170	5620	5620	5620	5620	0
281	20241010	143000	1032133170	5620	5630	5630	5620	104
282	20241010	142900	1031548650	5610	5610	5610	5610	703
283	20241010	142800	1027604820	5610	5610	5610	5600	5560
284	20241010	142700	996425650	5620	5630	5630	5620	101
285	20241010	142600	995858020	5620	5620	5620	5620	100
286	20241010	142500	995296020	5640	5640	5640	5640	0
287	20241010	142400	995296020	5640	5640	5640	5640	0
288	20241010	142300	995296020	5640	5610	5640	5610	38
289	20241010	142200	995082810	5610	5640	5640	5610	200
290	20241010	142100	993960780	5610	5640	5640	5610	110
291	20241010	142000	993340680	5620	5620	5620	5620	0
292	20241010	141900	993340680	5620	5630	5640	5620	5230
293	20241010	141800	963936980	5630	5630	5630	5630	0
294	20241010	141700	963936980	5630	5630	5630	5630	0
295	20241010	141600	963936980	5630	5630	5630	5630	10
296	20241010	141500	963880680	5640	5640	5640	5640	50
297	20241010	141400	963598680	5640	5640	5640	5640	0
298	20241010	141300	963598680	5640	5640	5640	5640	0
299	20241010	141200	963598680	5640	5640	5640	5640	4
300	20241010	141100	963576120	5620	5620	5620	5620	0
301	20241010	141000	963576120	5620	5620	5620	5620	568
302	20241010	140900	960383960	5620	5620	5620	5620	0
303	20241010	140800	960383960	5620	5620	5620	5620	101
304	20241010	140700	959816340	5640	5620	5640	5620	69
305	20241010	140600	959428540	5640	5640	5640	5640	235
306	20241010	140500	958103140	5640	5640	5640	5640	10
307	20241010	140400	958046740	5640	5620	5640	5620	2
308	20241010	140300	958035480	5640	5620	5640	5620	37
309	20241010	140200	957827520	5620	5620	5620	5620	126
310	20241010	140100	957119400	5640	5640	5640	5640	0
311	20241010	140000	957119400	5640	5640	5640	5640	0
312	20241010	135900	957119400	5640	5640	5640	5640	0
313	20241010	135800	957119400	5640	5640	5640	5640	0
314	20241010	135700	957119400	5640	5640	5640	5640	5
315	20241010	135600	957091200	5620	5620	5620	5620	0
316	20241010	135500	957091200	5620	5620	5620	5620	479
317	20241010	135400	954399220	5630	5630	5630	5630	13
318	20241010	135300	954326030	5640	5640	5640	5640	0
319	20241010	135200	954326030	5640	5640	5640	5640	0
320	20241010	135100	954326030	5640	5640	5640	5640	0
321	20241010	135000	954326030	5640	5640	5640	5640	0
322	20241010	134900	954326030	5640	5640	5640	5640	0
323	20241010	134800	954326030	5640	5640	5640	5640	100
324	20241010	134700	953762030	5630	5630	5630	5630	0
325	20241010	134600	953762030	5630	5630	5630	5630	189
326	20241010	134500	952697960	5630	5630	5630	5630	100
327	20241010	134400	952134960	5630	5630	5630	5630	340
328	20241010	134300	950220760	5630	5630	5630	5630	0
329	20241010	134200	950220760	5630	5630	5630	5630	0
330	20241010	134100	950220760	5630	5630	5630	5630	0
331	20241010	134000	950220760	5630	5630	5630	5630	0
332	20241010	133900	950220760	5630	5630	5630	5630	0
333	20241010	133800	950220760	5630	5630	5630	5630	0
334	20241010	133700	950220760	5630	5630	5630	5630	1000
335	20241010	133600	944590760	5630	5630	5630	5630	84
336	20241010	133500	944117840	5630	5630	5630	5630	117
337	20241010	133400	943459130	5640	5640	5640	5640	1000
338	20241010	133300	937819130	5640	5660	5660	5640	22
339	20241010	133200	937694990	5640	5640	5640	5640	0
340	20241010	133100	937694990	5640	5640	5640	5640	0
341	20241010	133000	937694990	5640	5660	5660	5640	1249
342	20241010	132900	930650610	5640	5660	5660	5640	2
343	20241010	132800	930639310	5660	5660	5660	5660	38
344	20241010	132700	930424230	5650	5650	5650	5650	0
345	20241010	132600	930424230	5650	5650	5650	5650	0
346	20241010	132500	930424230	5650	5650	5650	5650	0
347	20241010	132400	930424230	5650	5650	5650	5650	0
348	20241010	132300	930424230	5650	5650	5650	5650	133
349	20241010	132200	929672780	5650	5650	5650	5650	0
350	20241010	132100	929672780	5650	5650	5650	5650	3355
351	20241010	132000	910717030	5670	5670	5670	5670	0
352	20241010	131900	910717030	5670	5670	5670	5670	0
353	20241010	131800	910717030	5670	5670	5670	5670	1
354	20241010	131700	910711360	5640	5640	5640	5640	1
355	20241010	131600	910705720	5650	5650	5650	5650	0
356	20241010	131500	910705720	5650	5650	5650	5650	0
357	20241010	131400	910705720	5650	5650	5650	5650	0
358	20241010	131300	910705720	5650	5650	5650	5650	0
359	20241010	131200	910705720	5650	5650	5650	5650	0
360	20241010	131100	910705720	5650	5650	5650	5650	744
361	20241010	131000	906502120	5650	5650	5650	5650	0
362	20241010	130900	906502120	5650	5670	5670	5650	1004
363	20241010	130800	900829440	5660	5660	5660	5660	177
364	20241010	130700	899827620	5670	5670	5670	5670	108
365	20241010	130600	899215260	5670	5670	5670	5670	0
366	20241010	130500	899215260	5670	5670	5670	5670	0
367	20241010	130400	899215260	5670	5670	5670	5670	0
368	20241010	130300	899215260	5670	5670	5670	5670	0
369	20241010	130200	899215260	5670	5670	5670	5670	2
370	20241010	130100	899203920	5660	5660	5660	5660	0
371	20241010	130000	899203920	5660	5660	5660	5660	0
372	20241010	125900	899203920	5660	5660	5670	5660	273
373	20241010	125800	897658700	5650	5650	5650	5650	0
374	20241010	125700	897658700	5650	5650	5650	5650	0
375	20241010	125600	897658700	5650	5650	5650	5650	91
376	20241010	125500	897144550	5650	5650	5650	5650	19
377	20241010	125400	897037200	5650	5640	5660	5640	12
378	20241010	125300	896969400	5640	5640	5640	5640	0
379	20241010	125200	896969400	5640	5650	5650	5640	1000
380	20241010	125100	891319640	5650	5650	5650	5650	1762
381	20241010	125000	881364340	5670	5670	5670	5670	0
382	20241010	124900	881364340	5670	5670	5670	5670	0
383	20241010	124800	881364340	5670	5670	5670	5670	0
384	20241010	124700	881364340	5670	5670	5670	5670	0
385	20241010	124600	881364340	5670	5670	5670	5670	0
386	20241010	124500	881364340	5670	5670	5670	5670	2
387	20241010	124400	881353000	5670	5670	5670	5670	1
388	20241010	124300	881347330	5650	5660	5660	5650	89
389	20241010	124200	880844420	5660	5660	5660	5660	0
390	20241010	124100	880844420	5660	5660	5660	5660	2
391	20241010	124000	880833100	5670	5670	5670	5670	0
392	20241010	123900	880833100	5670	5670	5670	5670	4
393	20241010	123800	880810420	5660	5660	5660	5660	0
394	20241010	123700	880810420	5660	5660	5660	5660	0
395	20241010	123600	880810420	5660	5660	5660	5660	214
396	20241010	123500	879599180	5660	5660	5660	5660	80
397	20241010	123400	879146380	5660	5660	5660	5660	100
398	20241010	123300	878580380	5660	5660	5660	5660	10
399	20241010	123200	878523780	5650	5650	5650	5650	0
400	20241010	123100	878523780	5650	5650	5650	5650	0
401	20241010	123000	878523780	5650	5650	5650	5650	0
402	20241010	122900	878523780	5650	5650	5650	5650	1279
403	20241010	122800	871297430	5660	5670	5670	5660	20
404	20241010	122700	871184130	5650	5650	5650	5650	0
405	20241010	122600	871184130	5650	5670	5670	5650	26
406	20241010	122500	871036790	5650	5650	5650	5650	105
407	20241010	122400	870443540	5670	5670	5670	5670	0
408	20241010	122300	870443540	5670	5670	5670	5670	10
409	20241010	122200	870386840	5670	5670	5670	5670	0
410	20241010	122100	870386840	5670	5670	5670	5670	0
411	20241010	122000	870386840	5670	5640	5670	5640	2
412	20241010	121900	870375530	5650	5660	5660	5650	1434
413	20241010	121800	862271410	5660	5660	5660	5660	0
414	20241010	121700	862271410	5660	5660	5660	5660	2
415	20241010	121600	862260090	5670	5670	5670	5670	0
416	20241010	121500	862260090	5670	5670	5670	5670	0
417	20241010	121400	862260090	5670	5670	5670	5670	20
418	20241010	121300	862146690	5660	5660	5660	5660	0
419	20241010	121200	862146690	5660	5660	5660	5660	1
420	20241010	121100	862141030	5670	5670	5670	5670	1
421	20241010	121000	862135360	5660	5660	5660	5660	0
422	20241010	120900	862135360	5660	5660	5660	5660	0
423	20241010	120800	862135360	5660	5660	5660	5660	0
424	20241010	120700	862135360	5660	5660	5660	5660	10
425	20241010	120600	862078760	5670	5670	5670	5670	0
426	20241010	120500	862078760	5670	5670	5670	5670	1
427	20241010	120400	862073090	5650	5670	5670	5650	2
428	20241010	120300	862061770	5670	5670	5670	5670	108
429	20241010	120200	861449410	5680	5680	5680	5680	0
430	20241010	120100	861449410	5680	5680	5680	5680	0
431	20241010	120000	861449410	5680	5680	5680	5680	0
432	20241010	115900	861449410	5680	5680	5680	5680	0
433	20241010	115800	861449410	5680	5680	5680	5680	5
434	20241010	115700	861421010	5680	5680	5680	5680	1
435	20241010	115600	861415330	5640	5660	5680	5640	1482
436	20241010	115500	853038170	5660	5660	5660	5660	0
437	20241010	115400	853038170	5660	5670	5670	5660	1760
438	20241010	115300	843064530	5670	5670	5670	5670	0
439	20241010	115200	843064530	5670	5670	5670	5670	0
440	20241010	115100	843064530	5670	5670	5670	5670	0
441	20241010	115000	843064530	5670	5670	5670	5670	0
442	20241010	114900	843064530	5670	5670	5670	5670	504
443	20241010	114800	840206850	5680	5680	5680	5680	315
444	20241010	114700	838417650	5680	5680	5680	5680	0
445	20241010	114600	838417650	5680	5680	5680	5680	319
446	20241010	114500	836605730	5690	5670	5690	5670	1355
447	20241010	114400	828908860	5680	5680	5680	5680	10
448	20241010	114300	828852060	5680	5680	5680	5680	752
449	20241010	114200	824580700	5680	5680	5680	5680	580
450	20241010	114100	821286300	5680	5680	5680	5680	0
451	20241010	114000	821286300	5680	5680	5680	5680	333
452	20241010	113900	819394860	5680	5680	5680	5680	880
453	20241010	113800	814396460	5680	5690	5690	5680	687
454	20241010	113700	810492300	5690	5680	5690	5680	14
455	20241010	113600	810412740	5690	5690	5690	5690	0
456	20241010	113500	810412740	5690	5690	5690	5690	0
457	20241010	113400	810412740	5690	5690	5690	5690	0
458	20241010	113300	810412740	5690	5690	5690	5690	0
459	20241010	113200	810412740	5690	5690	5690	5690	466
460	20241010	113100	807761200	5700	5700	5700	5700	0
461	20241010	113000	807761200	5700	5700	5700	5700	2050
462	20241010	112900	796076200	5700	5700	5700	5700	0
463	20241010	112800	796076200	5700	5700	5700	5700	2
464	20241010	112700	796064800	5680	5680	5680	5680	0
465	20241010	112600	796064800	5680	5680	5680	5680	1
466	20241010	112500	796059120	5700	5690	5700	5690	1294
467	20241010	112400	788684260	5690	5700	5700	5690	57
468	20241010	112300	788359370	5700	5690	5700	5690	320
469	20241010	112200	786535570	5700	5700	5700	5700	0
470	20241010	112100	786535570	5700	5700	5700	5690	129
471	20241010	112000	785801510	5690	5690	5690	5690	1
472	20241010	111900	785795820	5700	5700	5700	5700	1020
473	20241010	111800	779981820	5700	5700	5700	5700	0
474	20241010	111700	779981820	5700	5700	5700	5700	210
475	20241010	111600	778784820	5700	5680	5700	5680	15
476	20241010	111500	778699560	5700	5690	5700	5690	619
477	20241010	111400	775176450	5690	5700	5700	5690	1189
478	20241010	111300	768399160	5690	5700	5710	5690	331
479	20241010	111200	766512160	5700	5700	5700	5690	535
480	20241010	111100	763462670	5700	5700	5700	5700	5
481	20241010	111000	763434170	5690	5680	5690	5680	444
482	20241010	110900	760911260	5680	5690	5690	5680	288
483	20241010	110800	759272550	5690	5700	5700	5690	123
484	20241010	110700	758571460	5700	5700	5700	5700	265
485	20241010	110600	757060960	5700	5690	5700	5690	1717
486	20241010	110500	747277330	5690	5690	5690	5690	0
487	20241010	110400	747277330	5690	5680	5690	5680	364
488	20241010	110300	745206920	5670	5670	5670	5670	1
489	20241010	110200	745201250	5670	5670	5670	5670	4
490	20241010	110100	745178570	5680	5680	5680	5680	0
491	20241010	110000	745178570	5680	5680	5680	5680	0
492	20241010	105900	745178570	5680	5670	5680	5670	304
493	20241010	105800	743454850	5670	5670	5670	5670	1
494	20241010	105700	743449180	5680	5680	5680	5680	3
495	20241010	105600	743432140	5680	5690	5690	5680	58
496	20241010	105500	743102130	5690	5690	5690	5690	3
497	20241010	105400	743085060	5670	5670	5670	5670	161
498	20241010	105300	742172190	5670	5680	5680	5670	516
499	20241010	105200	739243470	5680	5680	5690	5680	5
500	20241010	105100	739215050	5680	5700	5700	5680	1666
501	20241010	105000	729745970	5700	5660	5700	5660	5591
502	20241010	104900	697951260	5670	5660	5670	5660	2
503	20241010	104800	697939930	5650	5670	5670	5650	276
504	20241010	104700	696380510	5660	5660	5660	5660	100
505	20241010	104600	695814510	5650	5670	5670	5650	23
506	20241010	104500	695684120	5660	5660	5660	5660	300
507	20241010	104400	693986120	5650	5660	5660	5650	11
508	20241010	104300	693923910	5650	5660	5660	5650	847
509	20241010	104200	689130620	5670	5670	5670	5670	35
510	20241010	104100	688932170	5670	5670	5670	5670	514
511	20241010	104000	686017790	5660	5660	5670	5660	282
512	20241010	103900	684421130	5660	5670	5670	5660	1548
513	20241010	103800	675659400	5670	5680	5680	5670	1978
514	20241010	103700	664437370	5670	5680	5680	5670	6036
515	20241010	103600	630157980	5690	5690	5690	5690	0
516	20241010	103500	630157980	5690	5690	5690	5680	134
517	20241010	103400	629395940	5680	5680	5680	5680	7213
518	20241010	103300	588426100	5670	5670	5670	5670	138
519	20241010	103200	587643640	5670	5670	5670	5670	4
520	20241010	103100	587620960	5670	5670	5670	5670	0
521	20241010	103000	587620960	5670	5670	5670	5670	300
522	20241010	102900	585919960	5670	5680	5680	5670	760
523	20241010	102800	581605230	5680	5680	5680	5680	10
524	20241010	102700	581548430	5670	5680	5680	5670	1015
525	20241010	102600	575784830	5680	5680	5680	5680	60
526	20241010	102500	575444030	5680	5680	5680	5670	423
527	20241010	102400	573045370	5670	5670	5680	5670	1042
528	20241010	102300	567137020	5680	5690	5700	5670	3054
529	20241010	102200	549763300	5670	5690	5700	5670	3074
530	20241010	102100	532318130	5690	5690	5700	5680	5303
531	20241010	102000	502124370	5690	5630	5690	5630	8216
532	20241010	101900	455635540	5630	5630	5630	5630	4
533	20241010	101800	455613020	5600	5590	5600	5580	9293
534	20241010	101700	403611920	5590	5620	5630	5590	5617
535	20241010	101600	372167490	5610	5610	5610	5610	783
536	20241010	101500	367774860	5640	5640	5640	5640	0
537	20241010	101400	367774860	5640	5640	5640	5640	0
538	20241010	101300	367774860	5640	5640	5640	5640	0
539	20241010	101200	367774860	5640	5640	5640	5610	181
540	20241010	101100	366754050	5640	5640	5640	5640	0
541	20241010	101000	366754050	5640	5640	5640	5640	1
542	20241010	100900	366748410	5610	5610	5610	5610	100
543	20241010	100800	366187410	5640	5610	5640	5610	6
544	20241010	100700	366153720	5610	5610	5610	5610	1
545	20241010	100600	366148110	5640	5640	5640	5640	0
546	20241010	100500	366148110	5640	5610	5640	5610	307
547	20241010	100400	364425660	5610	5610	5610	5610	8
548	20241010	100300	364380780	5640	5610	5640	5610	502
549	20241010	100200	361564500	5610	5610	5610	5610	271
550	20241010	100100	360044190	5640	5610	5640	5610	12
551	20241010	100000	359976540	5640	5620	5640	5620	5828
552	20241010	095900	327223080	5620	5620	5620	5620	5
553	20241010	095800	327194980	5610	5610	5610	5610	172
554	20241010	095700	326230060	5610	5620	5620	5610	379
555	20241010	095600	324103760	5600	5620	5620	5600	2126
556	20241010	095500	312198080	5600	5610	5610	5600	2967
557	20241010	095400	295582830	5600	5600	5600	5600	225
558	20241010	095300	294322830	5580	5580	5580	5580	122
559	20241010	095200	293642070	5580	5580	5580	5580	0
560	20241010	095100	293642070	5580	5610	5610	5580	57
561	20241010	095000	293323890	5580	5590	5590	5580	350
562	20241010	094900	291368460	5620	5620	5620	5620	0
563	20241010	094800	291368460	5620	5620	5620	5620	0
564	20241010	094700	291368460	5620	5620	5620	5620	0
565	20241010	094600	291368460	5620	5580	5620	5580	105
566	20241010	094500	290782360	5600	5600	5600	5600	3683
567	20241010	094400	270157560	5610	5610	5610	5610	1183
568	20241010	094300	263520930	5610	5610	5610	5610	0
569	20241010	094200	263520930	5610	5620	5620	5610	19
570	20241010	094100	263414320	5620	5610	5620	5600	372
571	20241010	094000	261330660	5610	5610	5610	5610	0
572	20241010	093900	261330660	5610	5610	5610	5610	1
573	20241010	093800	261325050	5610	5610	5620	5610	9
574	20241010	093700	261274530	5610	5610	5610	5610	19
575	20241010	093600	261167940	5610	5610	5610	5610	213
576	20241010	093500	259973010	5610	5610	5610	5610	26
577	20241010	093400	259827150	5610	5610	5610	5610	2
578	20241010	093300	259815930	5600	5600	5600	5600	457
579	20241010	093200	257256730	5610	5620	5620	5610	533
580	20241010	093100	254266000	5620	5620	5620	5620	0
581	20241010	093000	254266000	5620	5620	5620	5620	1
582	20241010	092900	254260380	5610	5610	5610	5610	218
583	20241010	092800	253037400	5620	5640	5640	5620	282
584	20241010	092700	251452480	5620	5640	5640	5620	487
585	20241010	092600	248708710	5650	5630	5650	5630	709
586	20241010	092500	244709530	5640	5610	5640	5610	178
587	20241010	092400	243710920	5650	5580	5650	5580	6491
588	20241010	092300	207187380	5600	5580	5600	5580	1796
589	20241010	092200	197161680	5580	5580	5580	5580	53
590	20241010	092100	196865940	5560	5560	5560	5560	1
591	20241010	092000	196860380	5580	5560	5580	5560	1062
592	20241010	091900	190952700	5580	5600	5600	5580	2678
593	20241010	091800	176006170	5610	5610	5610	5610	41
594	20241010	091700	175776160	5610	5570	5620	5560	516
595	20241010	091600	172904650	5580	5580	5580	5570	816
596	20241010	091500	168351380	5580	5590	5590	5580	2446
597	20241010	091400	154699130	5590	5600	5600	5590	1064
598	20241010	091300	148740760	5620	5580	5620	5580	126
599	20241010	091200	148037520	5600	5620	5620	5600	1825
600	20241010	091100	137811060	5620	5620	5620	5620	3
601	20241010	091000	137794200	5600	5640	5640	5600	3527
602	20241010	090900	117955240	5640	5650	5660	5640	2408
603	20241010	090800	104371880	5650	5640	5660	5640	1765
604	20241010	090700	94399640	5650	5650	5650	5650	687
605	20241010	090600	90518090	5650	5650	5660	5650	1217
606	20241010	090500	83642030	5650	5640	5650	5630	1097
607	20241010	090400	77445620	5650	5650	5660	5650	1601
608	20241010	090300	68399960	5650	5650	5660	5640	2134
609	20241010	090200	56332570	5660	5630	5660	5620	2579
610	20241010	090100	41794990	5620	5610	5620	5610	3162
611	20241010	090000	24030580	5610	5600	5610	5600	4291