KissMeData/090470/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	201300	1896081820	5650	5650	5650	5650	371
3	20241008	201200	1896081820	5650	5650	5650	5650	0
4	20241008	201100	1896081820	5650	5650	5650	5650	0
5	20241008	201000	1896081820	5650	5650	5650	5650	0
6	20241008	200900	1896081820	5650	5650	5650	5650	0
7	20241008	200800	1896081820	5650	5650	5650	5650	0
8	20241008	200700	1896081820	5650	5650	5650	5650	0
9	20241008	200600	1896081820	5650	5650	5650	5650	0
10	20241008	200500	1896081820	5650	5650	5650	5650	0
11	20241008	200400	1896081820	5650	5650	5650	5650	0
12	20241008	200300	1896081820	5650	5650	5650	5650	0
13	20241008	200200	1896081820	5650	5650	5650	5650	0
14	20241008	200100	1896081820	5650	5650	5650	5650	0
15	20241008	200000	1896081820	5650	5650	5650	5650	0
16	20241008	195900	1896081820	5650	5650	5650	5650	0
17	20241008	195800	1896081820	5650	5650	5650	5650	0
18	20241008	195700	1896081820	5650	5650	5650	5650	0
19	20241008	195600	1896081820	5650	5650	5650	5650	0
20	20241008	195500	1896081820	5650	5650	5650	5650	0
21	20241008	195400	1896081820	5650	5650	5650	5650	0
22	20241008	195300	1896081820	5650	5650	5650	5650	0
23	20241008	195200	1896081820	5650	5650	5650	5650	0
24	20241008	195100	1896081820	5650	5650	5650	5650	0
25	20241008	195000	1896081820	5650	5650	5650	5650	0
26	20241008	194900	1896081820	5650	5650	5650	5650	0
27	20241008	194800	1896081820	5650	5650	5650	5650	0
28	20241008	194700	1896081820	5650	5650	5650	5650	0
29	20241008	194600	1896081820	5650	5650	5650	5650	0
30	20241008	194500	1896081820	5650	5650	5650	5650	0
31	20241008	194400	1896081820	5650	5650	5650	5650	0
32	20241008	194300	1896081820	5650	5650	5650	5650	371
33	20241008	194200	1896081820	5650	5650	5650	5650	0
34	20241008	194100	1896081820	5650	5650	5650	5650	0
35	20241008	194000	1896081820	5650	5650	5650	5650	0
36	20241008	193900	1896081820	5650	5650	5650	5650	0
37	20241008	193800	1896081820	5650	5650	5650	5650	0
38	20241008	193700	1896081820	5650	5650	5650	5650	0
39	20241008	193600	1896081820	5650	5650	5650	5650	0
40	20241008	193500	1896081820	5650	5650	5650	5650	0
41	20241008	193400	1896081820	5650	5650	5650	5650	0
42	20241008	193300	1896081820	5650	5650	5650	5650	0
43	20241008	193200	1896081820	5650	5650	5650	5650	0
44	20241008	193100	1896081820	5650	5650	5650	5650	0
45	20241008	193000	1896081820	5650	5650	5650	5650	0
46	20241008	192900	1896081820	5650	5650	5650	5650	0
47	20241008	192800	1896081820	5650	5650	5650	5650	0
48	20241008	192700	1896081820	5650	5650	5650	5650	0
49	20241008	192600	1896081820	5650	5650	5650	5650	0
50	20241008	192500	1896081820	5650	5650	5650	5650	0
51	20241008	192400	1896081820	5650	5650	5650	5650	0
52	20241008	192300	1896081820	5650	5650	5650	5650	0
53	20241008	192200	1896081820	5650	5650	5650	5650	0
54	20241008	192100	1896081820	5650	5650	5650	5650	0
55	20241008	192000	1896081820	5650	5650	5650	5650	0
56	20241008	191900	1896081820	5650	5650	5650	5650	0
57	20241008	191800	1896081820	5650	5650	5650	5650	0
58	20241008	191700	1896081820	5650	5650	5650	5650	0
59	20241008	191600	1896081820	5650	5650	5650	5650	0
60	20241008	191500	1896081820	5650	5650	5650	5650	0
61	20241008	191400	1896081820	5650	5650	5650	5650	0
62	20241008	191300	1896081820	5650	5650	5650	5650	371
63	20241008	191200	1896081820	5650	5650	5650	5650	0
64	20241008	191100	1896081820	5650	5650	5650	5650	0
65	20241008	191000	1896081820	5650	5650	5650	5650	0
66	20241008	190900	1896081820	5650	5650	5650	5650	0
67	20241008	190800	1896081820	5650	5650	5650	5650	0
68	20241008	190700	1896081820	5650	5650	5650	5650	0
69	20241008	190600	1896081820	5650	5650	5650	5650	0
70	20241008	190500	1896081820	5650	5650	5650	5650	0
71	20241008	190400	1896081820	5650	5650	5650	5650	0
72	20241008	190300	1896081820	5650	5650	5650	5650	0
73	20241008	190200	1896081820	5650	5650	5650	5650	0
74	20241008	190100	1896081820	5650	5650	5650	5650	0
75	20241008	190000	1896081820	5650	5650	5650	5650	0
76	20241008	185900	1896081820	5650	5650	5650	5650	0
77	20241008	185800	1896081820	5650	5650	5650	5650	0
78	20241008	185700	1896081820	5650	5650	5650	5650	0
79	20241008	185600	1896081820	5650	5650	5650	5650	0
80	20241008	185500	1896081820	5650	5650	5650	5650	0
81	20241008	185400	1896081820	5650	5650	5650	5650	0
82	20241008	185300	1896081820	5650	5650	5650	5650	0
83	20241008	185200	1896081820	5650	5650	5650	5650	0
84	20241008	185100	1896081820	5650	5650	5650	5650	0
85	20241008	185000	1896081820	5650	5650	5650	5650	0
86	20241008	184900	1896081820	5650	5650	5650	5650	0
87	20241008	184800	1896081820	5650	5650	5650	5650	0
88	20241008	184700	1896081820	5650	5650	5650	5650	0
89	20241008	184600	1896081820	5650	5650	5650	5650	0
90	20241008	184500	1896081820	5650	5650	5650	5650	0
91	20241008	184400	1896081820	5650	5650	5650	5650	0
92	20241008	184300	1896081820	5650	5650	5650	5650	371
93	20241008	184200	1896081820	5650	5650	5650	5650	0
94	20241008	184100	1896081820	5650	5650	5650	5650	0
95	20241008	184000	1896081820	5650	5650	5650	5650	0
96	20241008	183900	1896081820	5650	5650	5650	5650	0
97	20241008	183800	1896081820	5650	5650	5650	5650	0
98	20241008	183700	1896081820	5650	5650	5650	5650	0
99	20241008	183600	1896081820	5650	5650	5650	5650	0
100	20241008	183500	1896081820	5650	5650	5650	5650	0
101	20241008	183400	1896081820	5650	5650	5650	5650	0
102	20241008	183300	1896081820	5650	5650	5650	5650	0
103	20241008	183200	1896081820	5650	5650	5650	5650	0
104	20241008	183100	1896081820	5650	5650	5650	5650	0
105	20241008	183000	1896081820	5650	5650	5650	5650	0
106	20241008	182900	1896081820	5650	5650	5650	5650	0
107	20241008	182800	1896081820	5650	5650	5650	5650	0
108	20241008	182700	1896081820	5650	5650	5650	5650	0
109	20241008	182600	1896081820	5650	5650	5650	5650	0
110	20241008	182500	1896081820	5650	5650	5650	5650	0
111	20241008	182400	1896081820	5650	5650	5650	5650	0
112	20241008	182300	1896081820	5650	5650	5650	5650	0
113	20241008	182200	1896081820	5650	5650	5650	5650	0
114	20241008	182100	1896081820	5650	5650	5650	5650	0
115	20241008	182000	1896081820	5650	5650	5650	5650	0
116	20241008	181900	1896081820	5650	5650	5650	5650	0
117	20241008	181800	1896081820	5650	5650	5650	5650	0
118	20241008	181700	1896081820	5650	5650	5650	5650	0
119	20241008	181600	1896081820	5650	5650	5650	5650	0
120	20241008	181500	1896081820	5650	5650	5650	5650	0
121	20241008	181400	1896081820	5650	5650	5650	5650	0
122	20241008	181300	1896081820	5650	5650	5650	5650	371
123	20241008	181200	1896081820	5650	5650	5650	5650	0
124	20241008	181100	1896081820	5650	5650	5650	5650	0
125	20241008	181000	1896081820	5650	5650	5650	5650	0
126	20241008	180900	1896081820	5650	5650	5650	5650	0
127	20241008	180800	1896081820	5650	5650	5650	5650	0
128	20241008	180700	1896081820	5650	5650	5650	5650	0
129	20241008	180600	1896081820	5650	5650	5650	5650	0
130	20241008	180500	1896081820	5650	5650	5650	5650	0
131	20241008	180400	1896081820	5650	5650	5650	5650	0
132	20241008	180300	1896081820	5650	5650	5650	5650	0
133	20241008	180200	1896081820	5650	5650	5650	5650	0
134	20241008	180100	1896081820	5650	5650	5650	5650	0
135	20241008	180000	1896081820	5650	5650	5650	5650	0
136	20241008	175900	1896081820	5650	5650	5650	5650	0
137	20241008	175800	1896081820	5650	5650	5650	5650	0
138	20241008	175700	1896081820	5650	5650	5650	5650	0
139	20241008	175600	1896081820	5650	5650	5650	5650	0
140	20241008	175500	1896081820	5650	5650	5650	5650	0
141	20241008	175400	1896081820	5650	5650	5650	5650	0
142	20241008	175300	1896081820	5650	5650	5650	5650	0
143	20241008	175200	1896081820	5650	5650	5650	5650	0
144	20241008	175100	1896081820	5650	5650	5650	5650	0
145	20241008	175000	1896081820	5650	5650	5650	5650	0
146	20241008	174900	1896081820	5650	5650	5650	5650	0
147	20241008	174800	1896081820	5650	5650	5650	5650	0
148	20241008	174700	1896081820	5650	5650	5650	5650	0
149	20241008	174600	1896081820	5650	5650	5650	5650	0
150	20241008	174500	1896081820	5650	5650	5650	5650	0
151	20241008	174400	1896081820	5650	5650	5650	5650	0
152	20241008	174300	1896081820	5650	5650	5650	5650	371
153	20241008	174200	1896081820	5650	5650	5650	5650	0
154	20241008	174100	1896081820	5650	5650	5650	5650	0
155	20241008	174000	1896081820	5650	5650	5650	5650	0
156	20241008	173900	1896081820	5650	5650	5650	5650	0
157	20241008	173800	1896081820	5650	5650	5650	5650	0
158	20241008	173700	1896081820	5650	5650	5650	5650	0
159	20241008	173600	1896081820	5650	5650	5650	5650	0
160	20241008	173500	1896081820	5650	5650	5650	5650	0
161	20241008	173400	1896081820	5650	5650	5650	5650	0
162	20241008	173300	1896081820	5650	5650	5650	5650	0
163	20241008	173200	1896081820	5650	5650	5650	5650	0
164	20241008	173100	1896081820	5650	5650	5650	5650	0
165	20241008	173000	1896081820	5650	5650	5650	5650	0
166	20241008	172900	1896081820	5650	5650	5650	5650	0
167	20241008	172800	1896081820	5650	5650	5650	5650	0
168	20241008	172700	1896081820	5650	5650	5650	5650	0
169	20241008	172600	1896081820	5650	5650	5650	5650	0
170	20241008	172500	1896081820	5650	5650	5650	5650	0
171	20241008	172400	1896081820	5650	5650	5650	5650	0
172	20241008	172300	1896081820	5650	5650	5650	5650	0
173	20241008	172200	1896081820	5650	5650	5650	5650	0
174	20241008	172100	1896081820	5650	5650	5650	5650	0
175	20241008	172000	1896081820	5650	5650	5650	5650	0
176	20241008	171900	1896081820	5650	5650	5650	5650	0
177	20241008	171800	1896081820	5650	5650	5650	5650	0
178	20241008	171700	1896081820	5650	5650	5650	5650	0
179	20241008	171600	1896081820	5650	5650	5650	5650	0
180	20241008	171500	1896081820	5650	5650	5650	5650	0
181	20241008	171400	1896081820	5650	5650	5650	5650	0
182	20241008	171300	1896081820	5650	5650	5650	5650	371
183	20241008	171200	1896081820	5650	5650	5650	5650	0
184	20241008	171100	1896081820	5650	5650	5650	5650	0
185	20241008	171000	1896081820	5650	5650	5650	5650	0
186	20241008	170900	1896081820	5650	5650	5650	5650	0
187	20241008	170800	1896081820	5650	5650	5650	5650	0
188	20241008	170700	1896081820	5650	5650	5650	5650	0
189	20241008	170600	1896081820	5650	5650	5650	5650	0
190	20241008	170500	1896081820	5650	5650	5650	5650	0
191	20241008	170400	1896081820	5650	5650	5650	5650	0
192	20241008	170300	1896081820	5650	5650	5650	5650	0
193	20241008	170200	1896081820	5650	5650	5650	5650	0
194	20241008	170100	1896081820	5650	5650	5650	5650	0
195	20241008	170000	1896081820	5650	5650	5650	5650	0
196	20241008	165900	1896081820	5650	5650	5650	5650	0
197	20241008	165800	1896081820	5650	5650	5650	5650	0
198	20241008	165700	1896081820	5650	5650	5650	5650	0
199	20241008	165600	1896081820	5650	5650	5650	5650	0
200	20241008	165500	1896081820	5650	5650	5650	5650	0
201	20241008	165400	1896081820	5650	5650	5650	5650	0
202	20241008	165300	1896081820	5650	5650	5650	5650	0
203	20241008	165200	1896081820	5650	5650	5650	5650	0
204	20241008	165100	1896081820	5650	5650	5650	5650	0
205	20241008	165000	1896081820	5650	5650	5650	5650	0
206	20241008	164900	1896081820	5650	5650	5650	5650	0
207	20241008	164800	1896081820	5650	5650	5650	5650	0
208	20241008	164700	1896081820	5650	5650	5650	5650	0
209	20241008	164600	1896081820	5650	5650	5650	5650	0
210	20241008	164500	1896081820	5650	5650	5650	5650	0
211	20241008	164400	1896081820	5650	5650	5650	5650	0
212	20241008	164300	1896081820	5650	5650	5650	5650	371
213	20241008	164200	1896081820	5650	5650	5650	5650	0
214	20241008	164100	1896081820	5650	5650	5650	5650	0
215	20241008	164000	1896081820	5650	5650	5650	5650	0
216	20241008	163900	1896081820	5650	5650	5650	5650	0
217	20241008	163800	1896081820	5650	5650	5650	5650	0
218	20241008	163700	1896081820	5650	5650	5650	5650	0
219	20241008	163600	1896081820	5650	5650	5650	5650	0
220	20241008	163500	1896081820	5650	5650	5650	5650	0
221	20241008	163400	1896081820	5650	5650	5650	5650	0
222	20241008	163300	1896081820	5650	5650	5650	5650	0
223	20241008	163200	1896081820	5650	5650	5650	5650	0
224	20241008	163100	1896081820	5650	5650	5650	5650	0
225	20241008	163000	1896081820	5650	5650	5650	5650	0
226	20241008	162900	1896081820	5650	5650	5650	5650	0
227	20241008	162800	1896081820	5650	5650	5650	5650	0
228	20241008	162700	1896081820	5650	5650	5650	5650	0
229	20241008	162600	1896081820	5650	5650	5650	5650	0
230	20241008	162500	1896081820	5650	5650	5650	5650	0
231	20241008	162400	1896081820	5650	5650	5650	5650	0
232	20241008	162300	1896081820	5650	5650	5650	5650	0
233	20241008	162200	1896081820	5650	5650	5650	5650	0
234	20241008	162100	1896081820	5650	5650	5650	5650	0
235	20241008	162000	1896081820	5650	5650	5650	5650	0
236	20241008	161900	1896081820	5650	5650	5650	5650	0
237	20241008	161800	1896081820	5650	5650	5650	5650	0
238	20241008	161700	1896081820	5650	5650	5650	5650	0
239	20241008	161600	1896081820	5650	5650	5650	5650	0
240	20241008	161500	1896081820	5650	5650	5650	5650	0
241	20241008	161400	1896081820	5650	5650	5650	5650	0
242	20241008	161300	1896081820	5650	5650	5650	5650	371
243	20241008	161200	1896081820	5650	5650	5650	5650	0
244	20241008	161100	1896081820	5650	5650	5650	5650	0
245	20241008	161000	1896081820	5650	5650	5650	5650	0
246	20241008	160900	1896081820	5650	5650	5650	5650	0
247	20241008	160800	1896081820	5650	5650	5650	5650	0
248	20241008	160700	1896081820	5650	5650	5650	5650	0
249	20241008	160600	1896081820	5650	5650	5650	5650	0
250	20241008	160500	1896081820	5650	5650	5650	5650	0
251	20241008	160400	1896081820	5650	5650	5650	5650	0
252	20241008	160300	1896081820	5650	5650	5650	5650	0
253	20241008	160200	1896081820	5650	5650	5650	5650	0
254	20241008	160100	1896081820	5650	5650	5650	5650	0
255	20241008	160000	1896081820	5650	5650	5650	5650	0
256	20241008	155900	1896081820	5650	5650	5650	5650	0
257	20241008	155800	1896081820	5650	5650	5650	5650	0
258	20241008	155700	1896081820	5650	5650	5650	5650	0
259	20241008	155600	1896081820	5650	5650	5650	5650	0
260	20241008	155500	1896081820	5650	5650	5650	5650	0
261	20241008	155400	1896081820	5650	5650	5650	5650	0
262	20241008	155300	1896081820	5650	5650	5650	5650	0
263	20241008	155200	1896081820	5650	5650	5650	5650	0
264	20241008	155100	1896081820	5650	5650	5650	5650	0
265	20241008	155000	1896081820	5650	5650	5650	5650	0
266	20241008	154900	1896081820	5650	5650	5650	5650	0
267	20241008	154800	1896081820	5650	5650	5650	5650	0
268	20241008	154700	1896081820	5650	5650	5650	5650	0
269	20241008	154600	1896081820	5650	5650	5650	5650	0
270	20241008	154500	1896081820	5650	5650	5650	5650	0
271	20241008	154400	1896081820	5650	5650	5650	5650	0
272	20241008	154300	1896081820	5650	5650	5650	5650	371
273	20241008	154200	1896081820	5650	5650	5650	5650	0
274	20241008	154100	1896081820	5650	5650	5650	5650	0
275	20241008	154000	1896081820	5650	5650	5650	5650	0
276	20241008	153900	1896081820	5650	5650	5650	5650	0
277	20241008	153800	1896081820	5650	5650	5650	5650	0
278	20241008	153700	1896081820	5650	5650	5650	5650	0
279	20241008	153600	1896081820	5650	5650	5650	5650	0
280	20241008	153500	1896081820	5650	5650	5650	5650	0
281	20241008	153400	1896081820	5650	5650	5650	5650	0
282	20241008	153300	1896081820	5650	5650	5650	5650	0
283	20241008	153200	1896081820	5650	5650	5650	5650	0
284	20241008	153100	1896081820	5650	5650	5650	5650	0
285	20241008	153000	1896081820	5650	5650	5650	5650	371
286	20241008	152900	1893985670	5640	5640	5640	5640	0
287	20241008	152800	1893985670	5640	5640	5640	5640	0
288	20241008	152700	1893985670	5640	5640	5640	5640	0
289	20241008	152600	1893985670	5640	5640	5640	5640	0
290	20241008	152500	1893985670	5640	5640	5640	5640	0
291	20241008	152400	1893985670	5640	5640	5640	5640	0
292	20241008	152300	1893985670	5640	5640	5640	5640	0
293	20241008	152200	1893985670	5640	5640	5640	5640	0
294	20241008	152100	1893985670	5640	5640	5640	5640	0
295	20241008	152000	1893985670	5640	5640	5640	5640	0
296	20241008	151900	1893985670	5640	5650	5650	5640	1686
297	20241008	151800	1884465780	5650	5650	5660	5650	892
298	20241008	151700	1879423720	5660	5660	5660	5660	10
299	20241008	151600	1879367120	5660	5660	5660	5660	1205
300	20241008	151500	1872546820	5660	5660	5660	5660	69
301	20241008	151400	1872156280	5650	5650	5650	5650	234
302	20241008	151300	1870834180	5650	5660	5660	5650	2
303	20241008	151200	1870822870	5660	5660	5660	5660	110
304	20241008	151100	1870200270	5650	5660	5660	5650	388
305	20241008	151000	1868007200	5660	5670	5670	5660	9
306	20241008	150900	1867956250	5650	5650	5650	5650	0
307	20241008	150800	1867956250	5650	5650	5650	5650	0
308	20241008	150700	1867956250	5650	5650	5650	5650	0
309	20241008	150600	1867956250	5650	5650	5650	5650	0
310	20241008	150500	1867956250	5650	5670	5670	5650	1000
311	20241008	150400	1862303410	5690	5690	5690	5690	2900
312	20241008	150300	1845802410	5700	5670	5700	5670	5218
313	20241008	150200	1816065720	5650	5650	5650	5650	5103
314	20241008	150100	1787233770	5650	5650	5650	5650	26
315	20241008	150000	1787086870	5660	5670	5670	5660	687
316	20241008	145900	1783193250	5670	5670	5670	5670	22
317	20241008	145800	1783068510	5660	5670	5680	5660	460
318	20241008	145700	1780460710	5670	5670	5670	5670	2
319	20241008	145600	1780449370	5660	5660	5660	5660	1
320	20241008	145500	1780443710	5660	5660	5660	5660	100
321	20241008	145400	1779877710	5650	5650	5650	5650	0
322	20241008	145300	1779877710	5650	5660	5660	5650	192
323	20241008	145200	1778792550	5660	5670	5670	5660	711
324	20241008	145100	1774768280	5660	5660	5660	5660	0
325	20241008	145000	1774768280	5660	5660	5660	5660	0
326	20241008	144900	1774768280	5660	5680	5680	5660	285
327	20241008	144800	1773149520	5660	5660	5660	5660	0
328	20241008	144700	1773149520	5660	5660	5660	5660	0
329	20241008	144600	1773149520	5660	5670	5670	5660	50
330	20241008	144500	1772866390	5670	5670	5670	5670	0
331	20241008	144400	1772866390	5670	5670	5670	5670	24
332	20241008	144300	1772730310	5670	5670	5670	5670	84
333	20241008	144200	1772254030	5680	5680	5680	5680	1
334	20241008	144100	1772248350	5660	5660	5660	5660	150
335	20241008	144000	1771399350	5660	5660	5660	5660	670
336	20241008	143900	1767607150	5660	5660	5660	5660	0
337	20241008	143800	1767607150	5660	5660	5660	5660	1123
338	20241008	143700	1761250970	5670	5690	5690	5670	4313
339	20241008	143600	1736756890	5700	5700	5700	5700	0
340	20241008	143500	1736756890	5700	5700	5700	5700	0
341	20241008	143400	1736756890	5700	5700	5700	5700	0
342	20241008	143300	1736756890	5700	5710	5710	5700	745
343	20241008	143200	1732510060	5730	5730	5730	5730	0
344	20241008	143100	1732510060	5730	5730	5730	5730	0
345	20241008	143000	1732510060	5730	5730	5730	5730	0
346	20241008	142900	1732510060	5730	5710	5730	5710	2
347	20241008	142800	1732498620	5740	5740	5740	5740	0
348	20241008	142700	1732498620	5740	5740	5740	5740	0
349	20241008	142600	1732498620	5740	5720	5740	5710	106
350	20241008	142500	1731892300	5720	5720	5720	5720	5
351	20241008	142400	1731863700	5720	5710	5720	5710	102
352	20241008	142300	1731280270	5710	5730	5730	5710	1889
353	20241008	142200	1720475530	5750	5730	5750	5730	2
354	20241008	142100	1720464050	5730	5720	5730	5720	472
355	20241008	142000	1717763470	5720	5720	5720	5720	0
356	20241008	141900	1717763470	5720	5720	5720	5720	0
357	20241008	141800	1717763470	5720	5720	5720	5720	0
358	20241008	141700	1717763470	5720	5720	5720	5720	0
359	20241008	141600	1717763470	5720	5720	5720	5720	1
360	20241008	141500	1717757750	5700	5700	5700	5700	1
361	20241008	141400	1717752050	5730	5730	5730	5730	0
362	20241008	141300	1717752050	5730	5700	5730	5700	2
363	20241008	141200	1717740620	5700	5700	5700	5700	1
364	20241008	141100	1717734920	5700	5700	5700	5700	0
365	20241008	141000	1717734920	5700	5700	5700	5700	0
366	20241008	140900	1717734920	5700	5700	5700	5700	0
367	20241008	140800	1717734920	5700	5700	5700	5700	0
368	20241008	140700	1717734920	5700	5700	5700	5700	0
369	20241008	140600	1717734920	5700	5700	5700	5700	0
370	20241008	140500	1717734920	5700	5700	5700	5700	400
371	20241008	140400	1715454920	5700	5700	5700	5700	0
372	20241008	140300	1715454920	5700	5700	5700	5700	4
373	20241008	140200	1715432120	5700	5700	5700	5700	0
374	20241008	140100	1715432120	5700	5700	5700	5700	0
375	20241008	140000	1715432120	5700	5700	5700	5700	0
376	20241008	135900	1715432120	5700	5700	5700	5700	0
377	20241008	135800	1715432120	5700	5700	5700	5700	119
378	20241008	135700	1714753820	5700	5700	5700	5700	0
379	20241008	135600	1714753820	5700	5700	5700	5700	0
380	20241008	135500	1714753820	5700	5700	5700	5700	0
381	20241008	135400	1714753820	5700	5700	5700	5700	245
382	20241008	135300	1713357320	5700	5700	5700	5700	35
383	20241008	135200	1713157820	5700	5700	5700	5700	8
384	20241008	135100	1713112220	5700	5700	5700	5700	0
385	20241008	135000	1713112220	5700	5700	5700	5700	0
386	20241008	134900	1713112220	5700	5700	5700	5700	0
387	20241008	134800	1713112220	5700	5750	5750	5690	1122
388	20241008	134700	1706713170	5770	5730	5770	5730	1724
389	20241008	134600	1696789520	5730	5730	5730	5730	100
390	20241008	134500	1696216520	5730	5720	5730	5720	100
391	20241008	134400	1695644370	5710	5710	5710	5710	10
392	20241008	134300	1695587270	5700	5700	5700	5700	20
393	20241008	134200	1695473270	5710	5710	5710	5710	0
394	20241008	134100	1695473270	5710	5710	5710	5710	0
395	20241008	134000	1695473270	5710	5710	5710	5710	10
396	20241008	133900	1695416170	5710	5700	5710	5700	12
397	20241008	133800	1695347670	5700	5700	5700	5700	0
398	20241008	133700	1695347670	5700	5700	5700	5700	0
399	20241008	133600	1695347670	5700	5700	5700	5700	0
400	20241008	133500	1695347670	5700	5700	5700	5700	0
401	20241008	133400	1695347670	5700	5700	5700	5700	62
402	20241008	133300	1694994270	5730	5730	5730	5730	0
403	20241008	133200	1694994270	5730	5730	5730	5730	1
404	20241008	133100	1694988540	5720	5700	5720	5700	90
405	20241008	133000	1694475340	5700	5700	5700	5700	0
406	20241008	132900	1694475340	5700	5700	5700	5700	0
407	20241008	132800	1694475340	5700	5700	5700	5700	0
408	20241008	132700	1694475340	5700	5700	5700	5700	0
409	20241008	132600	1694475340	5700	5700	5700	5670	185
410	20241008	132500	1693420870	5670	5700	5700	5670	3769
411	20241008	132400	1672029870	5700	5700	5700	5700	523
412	20241008	132300	1669048770	5700	5700	5700	5700	0
413	20241008	132200	1669048770	5700	5700	5700	5700	16
414	20241008	132100	1668957570	5700	5700	5700	5700	0
415	20241008	132000	1668957570	5700	5700	5700	5700	831
416	20241008	131900	1664220870	5680	5680	5680	5680	0
417	20241008	131800	1664220870	5680	5680	5680	5680	0
418	20241008	131700	1664220870	5680	5680	5680	5680	2
419	20241008	131600	1664209510	5670	5670	5670	5670	0
420	20241008	131500	1664209510	5670	5670	5670	5670	0
421	20241008	131400	1664209510	5670	5670	5670	5670	4
422	20241008	131300	1664186830	5670	5680	5680	5670	1394
423	20241008	131200	1656270830	5680	5680	5680	5680	0
424	20241008	131100	1656270830	5680	5680	5680	5680	0
425	20241008	131000	1656270830	5680	5680	5680	5680	0
426	20241008	130900	1656270830	5680	5680	5680	5680	58
427	20241008	130800	1655941390	5690	5690	5690	5690	0
428	20241008	130700	1655941390	5690	5690	5690	5690	0
429	20241008	130600	1655941390	5690	5690	5690	5690	0
430	20241008	130500	1655941390	5690	5690	5690	5690	423
431	20241008	130400	1653534520	5690	5690	5690	5690	0
432	20241008	130300	1653534520	5690	5690	5690	5690	21
433	20241008	130200	1653415030	5700	5700	5700	5700	0
434	20241008	130100	1653415030	5700	5700	5700	5700	254
435	20241008	130000	1651967230	5700	5700	5700	5700	1
436	20241008	125900	1651961530	5720	5720	5720	5720	0
437	20241008	125800	1651961530	5720	5720	5720	5720	0
438	20241008	125700	1651961530	5720	5720	5720	5720	0
439	20241008	125600	1651961530	5720	5720	5720	5720	0
440	20241008	125500	1651961530	5720	5720	5720	5720	0
441	20241008	125400	1651961530	5720	5720	5720	5720	500
442	20241008	125300	1649101530	5730	5730	5730	5730	0
443	20241008	125200	1649101530	5730	5730	5730	5730	0
444	20241008	125100	1649101530	5730	5730	5730	5730	0
445	20241008	125000	1649101530	5730	5730	5730	5730	0
446	20241008	124900	1649101530	5730	5700	5730	5700	151
447	20241008	124800	1648239330	5730	5730	5730	5730	0
448	20241008	124700	1648239330	5730	5730	5730	5730	91
449	20241008	124600	1647717900	5730	5730	5730	5730	2
450	20241008	124500	1647706440	5700	5700	5700	5700	0
451	20241008	124400	1647706440	5700	5700	5700	5700	0
452	20241008	124300	1647706440	5700	5700	5700	5700	0
453	20241008	124200	1647706440	5700	5700	5700	5700	4
454	20241008	124100	1647683640	5680	5680	5680	5680	0
455	20241008	124000	1647683640	5680	5680	5680	5680	0
456	20241008	123900	1647683640	5680	5700	5700	5680	217
457	20241008	123800	1646449130	5700	5700	5700	5700	0
458	20241008	123700	1646449130	5700	5710	5710	5700	431
459	20241008	123600	1643991560	5730	5730	5730	5730	0
460	20241008	123500	1643991560	5730	5730	5730	5730	0
461	20241008	123400	1643991560	5730	5730	5730	5730	0
462	20241008	123300	1643991560	5730	5730	5730	5730	68
463	20241008	123200	1643601920	5700	5700	5700	5700	0
464	20241008	123100	1643601920	5700	5700	5700	5700	97
465	20241008	123000	1643049020	5710	5710	5710	5710	0
466	20241008	122900	1643049020	5710	5710	5710	5710	162
467	20241008	122800	1642124000	5730	5730	5730	5730	73
468	20241008	122700	1641705710	5730	5730	5730	5730	30
469	20241008	122600	1641533810	5730	5730	5730	5730	0
470	20241008	122500	1641533810	5730	5730	5730	5730	0
471	20241008	122400	1641533810	5730	5730	5730	5730	1
472	20241008	122300	1641528080	5690	5690	5700	5670	9229
473	20241008	122200	1588926070	5690	5690	5690	5690	3
474	20241008	122100	1588909000	5700	5670	5700	5670	229
475	20241008	122000	1587610540	5680	5690	5690	5680	2478
476	20241008	121900	1573526680	5690	5690	5690	5690	81
477	20241008	121800	1573065790	5690	5710	5710	5690	2981
478	20241008	121700	1556071080	5730	5730	5730	5730	0
479	20241008	121600	1556071080	5730	5730	5730	5730	1
480	20241008	121500	1556065350	5710	5710	5710	5710	17
481	20241008	121400	1555968280	5730	5730	5730	5730	0
482	20241008	121300	1555968280	5730	5730	5730	5730	0
483	20241008	121200	1555968280	5730	5710	5730	5710	201
484	20241008	121100	1554820550	5710	5710	5710	5710	90
485	20241008	121000	1554306650	5720	5730	5730	5720	127
486	20241008	120900	1553579110	5730	5730	5730	5730	0
487	20241008	120800	1553579110	5730	5730	5730	5730	0
488	20241008	120700	1553579110	5730	5730	5730	5730	100
489	20241008	120600	1553006110	5710	5710	5710	5710	819
490	20241008	120500	1548329620	5740	5710	5740	5710	18
491	20241008	120400	1548226810	5710	5740	5740	5710	1932
492	20241008	120300	1537179310	5740	5760	5760	5740	54
493	20241008	120200	1536869280	5750	5740	5750	5740	85
494	20241008	120100	1536381330	5730	5730	5730	5730	0
495	20241008	120000	1536381330	5730	5730	5730	5730	300
496	20241008	115900	1534662330	5730	5730	5730	5730	165
497	20241008	115800	1533716880	5730	5740	5740	5730	1034
498	20241008	115700	1527791560	5770	5770	5770	5770	49
499	20241008	115600	1527508830	5760	5760	5760	5760	151
500	20241008	115500	1526639070	5760	5760	5760	5760	0
501	20241008	115400	1526639070	5760	5760	5760	5760	50
502	20241008	115300	1526351070	5760	5760	5760	5760	0
503	20241008	115200	1526351070	5760	5760	5760	5760	0
504	20241008	115100	1526351070	5760	5760	5760	5760	0
505	20241008	115000	1526351070	5760	5760	5760	5760	0
506	20241008	114900	1526351070	5760	5750	5760	5750	19
507	20241008	114800	1526241660	5750	5750	5750	5750	37
508	20241008	114700	1526028910	5750	5740	5750	5720	2397
509	20241008	114600	1512314780	5730	5740	5740	5730	1804
510	20241008	114500	1501974000	5750	5750	5750	5750	10
511	20241008	114400	1501916500	5750	5750	5750	5750	207
512	20241008	114300	1500726250	5730	5730	5730	5730	0
513	20241008	114200	1500726250	5730	5730	5730	5730	385
514	20241008	114100	1498520200	5730	5750	5750	5730	6740
515	20241008	114000	1459814980	5740	5750	5750	5740	1367
516	20241008	113900	1451955730	5750	5780	5780	5750	111
517	20241008	113800	1451314300	5790	5790	5790	5790	1
518	20241008	113700	1451308510	5750	5750	5750	5750	189
519	20241008	113600	1450221760	5750	5750	5750	5750	10
520	20241008	113500	1450164260	5750	5790	5790	5750	1036
521	20241008	113400	1444191290	5760	5750	5760	5750	28
522	20241008	113300	1444030090	5780	5750	5780	5740	1129
523	20241008	113200	1437530240	5760	5780	5780	5760	1193
524	20241008	113100	1430653860	5780	5780	5780	5780	171
525	20241008	113000	1429665480	5770	5760	5780	5760	670
526	20241008	112900	1425798380	5760	5770	5770	5760	50
527	20241008	112800	1425509890	5770	5770	5770	5770	58
528	20241008	112700	1425175230	5780	5800	5840	5780	2476
529	20241008	112600	1410776440	5800	5740	5810	5740	2709
530	20241008	112500	1395076140	5740	5720	5780	5720	2626
531	20241008	112400	1379946150	5690	5700	5700	5690	1336
532	20241008	112300	1372332110	5700	5720	5750	5700	1524
533	20241008	112200	1363606070	5720	5730	5740	5720	1493
534	20241008	112100	1355049880	5720	5700	5720	5680	4717
535	20241008	112000	1328180110	5700	5720	5730	5700	7385
536	20241008	111900	1286012020	5720	5720	5760	5720	1347
537	20241008	111800	1278298560	5720	5740	5740	5720	5503
538	20241008	111700	1246785220	5730	5800	5850	5730	11933
539	20241008	111600	1177928400	5850	5950	5960	5780	31727
540	20241008	111500	991437310	5940	6140	6170	5870	65838
541	20241008	111400	595868690	6130	5760	6170	5760	66326
542	20241008	111300	199269450	5750	5750	5750	5750	0
543	20241008	111200	199269450	5750	5750	5750	5750	0
544	20241008	111100	199269450	5750	5750	5750	5750	0
545	20241008	111000	199269450	5750	5750	5750	5750	0
546	20241008	110900	199269450	5750	5750	5750	5750	2
547	20241008	110800	199257950	5750	5750	5750	5750	0
548	20241008	110700	199257950	5750	5750	5750	5750	0
549	20241008	110600	199257950	5750	5750	5750	5750	0
550	20241008	110500	199257950	5750	5750	5750	5750	0
551	20241008	110400	199257950	5750	5750	5750	5750	0
552	20241008	110300	199257950	5750	5750	5750	5750	0
553	20241008	110200	199257950	5750	5750	5750	5750	5
554	20241008	110100	199229200	5760	5760	5760	5760	0
555	20241008	110000	199229200	5760	5760	5760	5760	0
556	20241008	105900	199229200	5760	5760	5760	5760	0
557	20241008	105800	199229200	5760	5760	5760	5760	0
558	20241008	105700	199229200	5760	5760	5760	5760	0
559	20241008	105600	199229200	5760	5760	5760	5760	1
560	20241008	105500	199223440	5760	5760	5760	5760	0
561	20241008	105400	199223440	5760	5760	5760	5760	523
562	20241008	105300	196210960	5760	5760	5760	5760	91
563	20241008	105200	195686800	5760	5760	5760	5760	25
564	20241008	105100	195542800	5760	5730	5760	5730	50
565	20241008	105000	195254880	5760	5760	5760	5760	5
566	20241008	104900	195226080	5760	5760	5760	5760	50
567	20241008	104800	194938080	5760	5760	5760	5760	0
568	20241008	104700	194938080	5760	5740	5760	5740	47
569	20241008	104600	194667910	5740	5740	5740	5740	51
570	20241008	104500	194375170	5740	5740	5740	5740	0
571	20241008	104400	194375170	5740	5740	5740	5740	19
572	20241008	104300	194266110	5740	5740	5740	5740	0
573	20241008	104200	194266110	5740	5740	5740	5740	0
574	20241008	104100	194266110	5740	5740	5740	5740	100
575	20241008	104000	193692110	5740	5740	5740	5740	26
576	20241008	103900	193542870	5740	5720	5740	5720	446
577	20241008	103800	190991240	5720	5720	5720	5720	0
578	20241008	103700	190991240	5720	5720	5720	5720	88
579	20241008	103600	190487880	5720	5690	5720	5690	441
580	20241008	103500	187967640	5690	5690	5690	5690	4
581	20241008	103400	187944880	5670	5670	5670	5670	1
582	20241008	103300	187939210	5660	5660	5660	5660	0
583	20241008	103200	187939210	5660	5660	5660	5660	0
584	20241008	103100	187939210	5660	5660	5660	5660	0
585	20241008	103000	187939210	5660	5660	5660	5660	0
586	20241008	102900	187939210	5660	5660	5660	5660	0
587	20241008	102800	187939210	5660	5660	5660	5660	1
588	20241008	102700	187933550	5660	5660	5660	5660	0
589	20241008	102600	187933550	5660	5660	5660	5660	756
590	20241008	102500	183654590	5660	5660	5660	5660	0
591	20241008	102400	183654590	5660	5660	5660	5660	0
592	20241008	102300	183654590	5660	5660	5660	5660	0
593	20241008	102200	183654590	5660	5660	5660	5660	0
594	20241008	102100	183654590	5660	5660	5660	5660	0
595	20241008	102000	183654590	5660	5660	5660	5660	88
596	20241008	101900	183156510	5660	5660	5660	5660	0
597	20241008	101800	183156510	5660	5660	5660	5660	0
598	20241008	101700	183156510	5660	5660	5660	5660	30
599	20241008	101600	182986710	5660	5660	5660	5660	1952
600	20241008	101500	171938390	5660	5660	5660	5660	0
601	20241008	101400	171938390	5660	5660	5660	5660	0
602	20241008	101300	171938390	5660	5660	5660	5660	3
603	20241008	101200	171921410	5670	5670	5670	5670	68
604	20241008	101100	171535850	5660	5660	5660	5660	4070
605	20241008	101000	148499650	5670	5690	5690	5670	1940
606	20241008	100900	137484270	5690	5700	5700	5690	1177
607	20241008	100800	130786940	5690	5690	5690	5690	220
608	20241008	100700	129535140	5700	5700	5700	5700	391
609	20241008	100600	127306440	5720	5720	5720	5720	3
610	20241008	100500	127289280	5700	5700	5700	5700	0
611	20241008	100400	127289280	5700	5700	5700	5700	0
612	20241008	100300	127289280	5700	5700	5700	5700	0
613	20241008	100200	127289280	5700	5700	5700	5700	540
614	20241008	100100	124211280	5720	5720	5720	5720	0
615	20241008	100000	124211280	5720	5720	5720	5720	1
616	20241008	095900	124205560	5720	5720	5720	5720	0
617	20241008	095800	124205560	5720	5720	5720	5720	28
618	20241008	095700	124045400	5700	5700	5700	5700	500
619	20241008	095600	121195400	5710	5710	5710	5710	1850
620	20241008	095500	110631900	5730	5730	5730	5730	1
621	20241008	095400	110626170	5730	5720	5730	5720	770
622	20241008	095300	106221740	5730	5730	5730	5730	9
623	20241008	095200	106170170	5730	5730	5730	5730	0
624	20241008	095100	106170170	5730	5730	5730	5730	0
625	20241008	095000	106170170	5730	5730	5730	5730	0
626	20241008	094900	106170170	5730	5730	5730	5730	0
627	20241008	094800	106170170	5730	5740	5740	5730	561
628	20241008	094700	102955030	5740	5740	5740	5740	1001
629	20241008	094600	97209290	5750	5760	5760	5750	570
630	20241008	094500	93927100	5770	5770	5770	5770	49
631	20241008	094400	93644370	5770	5780	5780	5770	378
632	20241008	094300	91462530	5780	5780	5780	5780	175
633	20241008	094200	90451030	5780	5780	5780	5780	299
634	20241008	094100	88722810	5780	5780	5780	5780	1
635	20241008	094000	88717030	5780	5770	5780	5770	201
636	20241008	093900	87557250	5780	5780	5780	5780	100
637	20241008	093800	86979250	5770	5770	5770	5770	313
638	20241008	093700	85173240	5770	5770	5770	5770	80
639	20241008	093600	84711640	5770	5780	5780	5770	702
640	20241008	093500	80656100	5770	5750	5770	5750	822
641	20241008	093400	75913180	5770	5770	5770	5770	14
642	20241008	093300	75832400	5770	5770	5770	5730	126
643	20241008	093200	75105420	5730	5740	5790	5720	265
644	20241008	093100	73577900	5740	5740	5740	5740	100
645	20241008	093000	73003900	5740	5740	5740	5740	2102
646	20241008	092900	60938420	5740	5730	5740	5730	939
647	20241008	092800	55556890	5710	5710	5710	5710	0
648	20241008	092700	55556890	5710	5710	5710	5710	29
649	20241008	092600	55391300	5710	5710	5710	5710	0
650	20241008	092500	55391300	5710	5710	5710	5710	0
651	20241008	092400	55391300	5710	5710	5710	5710	0
652	20241008	092300	55391300	5710	5710	5710	5710	0
653	20241008	092200	55391300	5710	5710	5710	5710	0
654	20241008	092100	55391300	5710	5720	5720	5710	9
655	20241008	092000	55339840	5700	5700	5700	5700	0
656	20241008	091900	55339840	5700	5700	5700	5700	0
657	20241008	091800	55339840	5700	5700	5700	5700	0
658	20241008	091700	55339840	5700	5700	5700	5700	0
659	20241008	091600	55339840	5700	5700	5700	5700	0
660	20241008	091500	55339840	5700	5700	5700	5700	1
661	20241008	091400	55334140	5720	5700	5720	5700	244
662	20241008	091300	53938520	5700	5700	5700	5700	30
663	20241008	091200	53767520	5690	5690	5690	5690	0
664	20241008	091100	53767520	5690	5690	5690	5690	161
665	20241008	091000	52851430	5700	5700	5700	5700	998
666	20241008	090900	47162830	5730	5730	5730	5730	0
667	20241008	090800	47162830	5730	5730	5730	5730	0
668	20241008	090700	47162830	5730	5700	5730	5700	510
669	20241008	090600	44251330	5730	5700	5730	5700	880
670	20241008	090500	39215810	5700	5700	5700	5700	1
671	20241008	090400	39210110	5690	5690	5690	5690	8
672	20241008	090300	39164590	5650	5660	5660	5650	280
673	20241008	090200	37582450	5690	5680	5690	5680	1518
674	20241008	090100	28954540	5640	5640	5640	5640	1858
675	20241008	090000	18475420	5640	5700	5700	5640	3245