KissMeData/039610/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	192400	2172838290	9700	9700	9700	9700	4284
3	20241028	192300	2172838290	9700	9700	9700	9700	0
4	20241028	192200	2172838290	9700	9700	9700	9700	0
5	20241028	192100	2172838290	9700	9700	9700	9700	0
6	20241028	192000	2172838290	9700	9700	9700	9700	0
7	20241028	191900	2172838290	9700	9700	9700	9700	0
8	20241028	191800	2172838290	9700	9700	9700	9700	0
9	20241028	191700	2172838290	9700	9700	9700	9700	0
10	20241028	191600	2172838290	9700	9700	9700	9700	0
11	20241028	191500	2172838290	9700	9700	9700	9700	0
12	20241028	191400	2172838290	9700	9700	9700	9700	0
13	20241028	191300	2172838290	9700	9700	9700	9700	0
14	20241028	191200	2172838290	9700	9700	9700	9700	0
15	20241028	191100	2172838290	9700	9700	9700	9700	0
16	20241028	191000	2172838290	9700	9700	9700	9700	0
17	20241028	190900	2172838290	9700	9700	9700	9700	0
18	20241028	190800	2172838290	9700	9700	9700	9700	0
19	20241028	190700	2172838290	9700	9700	9700	9700	0
20	20241028	190600	2172838290	9700	9700	9700	9700	0
21	20241028	190500	2172838290	9700	9700	9700	9700	0
22	20241028	190400	2172838290	9700	9700	9700	9700	0
23	20241028	190300	2172838290	9700	9700	9700	9700	0
24	20241028	190200	2172838290	9700	9700	9700	9700	0
25	20241028	190100	2172838290	9700	9700	9700	9700	0
26	20241028	190000	2172838290	9700	9700	9700	9700	0
27	20241028	185900	2172838290	9700	9700	9700	9700	0
28	20241028	185800	2172838290	9700	9700	9700	9700	0
29	20241028	185700	2172838290	9700	9700	9700	9700	0
30	20241028	185600	2172838290	9700	9700	9700	9700	0
31	20241028	185500	2172838290	9700	9700	9700	9700	0
32	20241028	185400	2172838290	9700	9700	9700	9700	4284
33	20241028	185300	2172838290	9700	9700	9700	9700	0
34	20241028	185200	2172838290	9700	9700	9700	9700	0
35	20241028	185100	2172838290	9700	9700	9700	9700	0
36	20241028	185000	2172838290	9700	9700	9700	9700	0
37	20241028	184900	2172838290	9700	9700	9700	9700	0
38	20241028	184800	2172838290	9700	9700	9700	9700	0
39	20241028	184700	2172838290	9700	9700	9700	9700	0
40	20241028	184600	2172838290	9700	9700	9700	9700	0
41	20241028	184500	2172838290	9700	9700	9700	9700	0
42	20241028	184400	2172838290	9700	9700	9700	9700	0
43	20241028	184300	2172838290	9700	9700	9700	9700	0
44	20241028	184200	2172838290	9700	9700	9700	9700	0
45	20241028	184100	2172838290	9700	9700	9700	9700	0
46	20241028	184000	2172838290	9700	9700	9700	9700	0
47	20241028	183900	2172838290	9700	9700	9700	9700	0
48	20241028	183800	2172838290	9700	9700	9700	9700	0
49	20241028	183700	2172838290	9700	9700	9700	9700	0
50	20241028	183600	2172838290	9700	9700	9700	9700	0
51	20241028	183500	2172838290	9700	9700	9700	9700	0
52	20241028	183400	2172838290	9700	9700	9700	9700	0
53	20241028	183300	2172838290	9700	9700	9700	9700	0
54	20241028	183200	2172838290	9700	9700	9700	9700	0
55	20241028	183100	2172838290	9700	9700	9700	9700	0
56	20241028	183000	2172838290	9700	9700	9700	9700	0
57	20241028	182900	2172838290	9700	9700	9700	9700	0
58	20241028	182800	2172838290	9700	9700	9700	9700	0
59	20241028	182700	2172838290	9700	9700	9700	9700	0
60	20241028	182600	2172838290	9700	9700	9700	9700	0
61	20241028	182500	2172838290	9700	9700	9700	9700	0
62	20241028	182400	2172838290	9700	9700	9700	9700	4284
63	20241028	182300	2172838290	9700	9700	9700	9700	0
64	20241028	182200	2172838290	9700	9700	9700	9700	0
65	20241028	182100	2172838290	9700	9700	9700	9700	0
66	20241028	182000	2172838290	9700	9700	9700	9700	0
67	20241028	181900	2172838290	9700	9700	9700	9700	0
68	20241028	181800	2172838290	9700	9700	9700	9700	0
69	20241028	181700	2172838290	9700	9700	9700	9700	0
70	20241028	181600	2172838290	9700	9700	9700	9700	0
71	20241028	181500	2172838290	9700	9700	9700	9700	0
72	20241028	181400	2172838290	9700	9700	9700	9700	0
73	20241028	181300	2172838290	9700	9700	9700	9700	0
74	20241028	181200	2172838290	9700	9700	9700	9700	0
75	20241028	181100	2172838290	9700	9700	9700	9700	0
76	20241028	181000	2172838290	9700	9700	9700	9700	0
77	20241028	180900	2172838290	9700	9700	9700	9700	0
78	20241028	180800	2172838290	9700	9700	9700	9700	0
79	20241028	180700	2172838290	9700	9700	9700	9700	0
80	20241028	180600	2172838290	9700	9700	9700	9700	0
81	20241028	180500	2172838290	9700	9700	9700	9700	0
82	20241028	180400	2172838290	9700	9700	9700	9700	0
83	20241028	180300	2172838290	9700	9700	9700	9700	0
84	20241028	180200	2172838290	9700	9700	9700	9700	0
85	20241028	180100	2172838290	9700	9700	9700	9700	0
86	20241028	180000	2172838290	9700	9700	9700	9700	0
87	20241028	175900	2172838290	9700	9700	9700	9700	0
88	20241028	175800	2172838290	9700	9700	9700	9700	0
89	20241028	175700	2172838290	9700	9700	9700	9700	0
90	20241028	175600	2172838290	9700	9700	9700	9700	0
91	20241028	175500	2172838290	9700	9700	9700	9700	0
92	20241028	175400	2172838290	9700	9700	9700	9700	4284
93	20241028	175300	2172838290	9700	9700	9700	9700	0
94	20241028	175200	2172838290	9700	9700	9700	9700	0
95	20241028	175100	2172838290	9700	9700	9700	9700	0
96	20241028	175000	2172838290	9700	9700	9700	9700	0
97	20241028	174900	2172838290	9700	9700	9700	9700	0
98	20241028	174800	2172838290	9700	9700	9700	9700	0
99	20241028	174700	2172838290	9700	9700	9700	9700	0
100	20241028	174600	2172838290	9700	9700	9700	9700	0
101	20241028	174500	2172838290	9700	9700	9700	9700	0
102	20241028	174400	2172838290	9700	9700	9700	9700	0
103	20241028	174300	2172838290	9700	9700	9700	9700	0
104	20241028	174200	2172838290	9700	9700	9700	9700	0
105	20241028	174100	2172838290	9700	9700	9700	9700	0
106	20241028	174000	2172838290	9700	9700	9700	9700	0
107	20241028	173900	2172838290	9700	9700	9700	9700	0
108	20241028	173800	2172838290	9700	9700	9700	9700	0
109	20241028	173700	2172838290	9700	9700	9700	9700	0
110	20241028	173600	2172838290	9700	9700	9700	9700	0
111	20241028	173500	2172838290	9700	9700	9700	9700	0
112	20241028	173400	2172838290	9700	9700	9700	9700	0
113	20241028	173300	2172838290	9700	9700	9700	9700	0
114	20241028	173200	2172838290	9700	9700	9700	9700	0
115	20241028	173100	2172838290	9700	9700	9700	9700	0
116	20241028	173000	2172838290	9700	9700	9700	9700	0
117	20241028	172900	2172838290	9700	9700	9700	9700	0
118	20241028	172800	2172838290	9700	9700	9700	9700	0
119	20241028	172700	2172838290	9700	9700	9700	9700	0
120	20241028	172600	2172838290	9700	9700	9700	9700	0
121	20241028	172500	2172838290	9700	9700	9700	9700	0
122	20241028	172400	2172838290	9700	9700	9700	9700	4284
123	20241028	172300	2172838290	9700	9700	9700	9700	0
124	20241028	172200	2172838290	9700	9700	9700	9700	0
125	20241028	172100	2172838290	9700	9700	9700	9700	0
126	20241028	172000	2172838290	9700	9700	9700	9700	0
127	20241028	171900	2172838290	9700	9700	9700	9700	0
128	20241028	171800	2172838290	9700	9700	9700	9700	0
129	20241028	171700	2172838290	9700	9700	9700	9700	0
130	20241028	171600	2172838290	9700	9700	9700	9700	0
131	20241028	171500	2172838290	9700	9700	9700	9700	0
132	20241028	171400	2172838290	9700	9700	9700	9700	0
133	20241028	171300	2172838290	9700	9700	9700	9700	0
134	20241028	171200	2172838290	9700	9700	9700	9700	0
135	20241028	171100	2172838290	9700	9700	9700	9700	0
136	20241028	171000	2172838290	9700	9700	9700	9700	0
137	20241028	170900	2172838290	9700	9700	9700	9700	0
138	20241028	170800	2172838290	9700	9700	9700	9700	0
139	20241028	170700	2172838290	9700	9700	9700	9700	0
140	20241028	170600	2172838290	9700	9700	9700	9700	0
141	20241028	170500	2172838290	9700	9700	9700	9700	0
142	20241028	170400	2172838290	9700	9700	9700	9700	0
143	20241028	170300	2172838290	9700	9700	9700	9700	0
144	20241028	170200	2172838290	9700	9700	9700	9700	0
145	20241028	170100	2172838290	9700	9700	9700	9700	0
146	20241028	170000	2172838290	9700	9700	9700	9700	0
147	20241028	165900	2172838290	9700	9700	9700	9700	0
148	20241028	165800	2172838290	9700	9700	9700	9700	0
149	20241028	165700	2172838290	9700	9700	9700	9700	0
150	20241028	165600	2172838290	9700	9700	9700	9700	0
151	20241028	165500	2172838290	9700	9700	9700	9700	0
152	20241028	165400	2172838290	9700	9700	9700	9700	4284
153	20241028	165300	2172838290	9700	9700	9700	9700	0
154	20241028	165200	2172838290	9700	9700	9700	9700	0
155	20241028	165100	2172838290	9700	9700	9700	9700	0
156	20241028	165000	2172838290	9700	9700	9700	9700	0
157	20241028	164900	2172838290	9700	9700	9700	9700	0
158	20241028	164800	2172838290	9700	9700	9700	9700	0
159	20241028	164700	2172838290	9700	9700	9700	9700	0
160	20241028	164600	2172838290	9700	9700	9700	9700	0
161	20241028	164500	2172838290	9700	9700	9700	9700	0
162	20241028	164400	2172838290	9700	9700	9700	9700	0
163	20241028	164300	2172838290	9700	9700	9700	9700	0
164	20241028	164200	2172838290	9700	9700	9700	9700	0
165	20241028	164100	2172838290	9700	9700	9700	9700	0
166	20241028	164000	2172838290	9700	9700	9700	9700	0
167	20241028	163900	2172838290	9700	9700	9700	9700	0
168	20241028	163800	2172838290	9700	9700	9700	9700	0
169	20241028	163700	2172838290	9700	9700	9700	9700	0
170	20241028	163600	2172838290	9700	9700	9700	9700	0
171	20241028	163500	2172838290	9700	9700	9700	9700	0
172	20241028	163400	2172838290	9700	9700	9700	9700	0
173	20241028	163300	2172838290	9700	9700	9700	9700	0
174	20241028	163200	2172838290	9700	9700	9700	9700	0
175	20241028	163100	2172838290	9700	9700	9700	9700	0
176	20241028	163000	2172838290	9700	9700	9700	9700	0
177	20241028	162900	2172838290	9700	9700	9700	9700	0
178	20241028	162800	2172838290	9700	9700	9700	9700	0
179	20241028	162700	2172838290	9700	9700	9700	9700	0
180	20241028	162600	2172838290	9700	9700	9700	9700	0
181	20241028	162500	2172838290	9700	9700	9700	9700	0
182	20241028	162400	2172838290	9700	9700	9700	9700	4284
183	20241028	162300	2172838290	9700	9700	9700	9700	0
184	20241028	162200	2172838290	9700	9700	9700	9700	0
185	20241028	162100	2172838290	9700	9700	9700	9700	0
186	20241028	162000	2172838290	9700	9700	9700	9700	0
187	20241028	161900	2172838290	9700	9700	9700	9700	0
188	20241028	161800	2172838290	9700	9700	9700	9700	0
189	20241028	161700	2172838290	9700	9700	9700	9700	0
190	20241028	161600	2172838290	9700	9700	9700	9700	0
191	20241028	161500	2172838290	9700	9700	9700	9700	0
192	20241028	161400	2172838290	9700	9700	9700	9700	0
193	20241028	161300	2172838290	9700	9700	9700	9700	0
194	20241028	161200	2172838290	9700	9700	9700	9700	0
195	20241028	161100	2172838290	9700	9700	9700	9700	0
196	20241028	161000	2172838290	9700	9700	9700	9700	0
197	20241028	160900	2172838290	9700	9700	9700	9700	0
198	20241028	160800	2172838290	9700	9700	9700	9700	0
199	20241028	160700	2172838290	9700	9700	9700	9700	0
200	20241028	160600	2172838290	9700	9700	9700	9700	0
201	20241028	160500	2172838290	9700	9700	9700	9700	0
202	20241028	160400	2172838290	9700	9700	9700	9700	0
203	20241028	160300	2172838290	9700	9700	9700	9700	0
204	20241028	160200	2172838290	9700	9700	9700	9700	0
205	20241028	160100	2172838290	9700	9700	9700	9700	0
206	20241028	160000	2172838290	9700	9700	9700	9700	0
207	20241028	155900	2172838290	9700	9700	9700	9700	0
208	20241028	155800	2172838290	9700	9700	9700	9700	0
209	20241028	155700	2172838290	9700	9700	9700	9700	0
210	20241028	155600	2172838290	9700	9700	9700	9700	0
211	20241028	155500	2172838290	9700	9700	9700	9700	0
212	20241028	155400	2172838290	9700	9700	9700	9700	4284
213	20241028	155300	2172838290	9700	9700	9700	9700	0
214	20241028	155200	2172838290	9700	9700	9700	9700	0
215	20241028	155100	2172838290	9700	9700	9700	9700	0
216	20241028	155000	2172838290	9700	9700	9700	9700	0
217	20241028	154900	2172838290	9700	9700	9700	9700	0
218	20241028	154800	2172838290	9700	9700	9700	9700	0
219	20241028	154700	2172838290	9700	9700	9700	9700	0
220	20241028	154600	2172838290	9700	9700	9700	9700	0
221	20241028	154500	2172838290	9700	9700	9700	9700	0
222	20241028	154400	2172838290	9700	9700	9700	9700	0
223	20241028	154300	2172838290	9700	9700	9700	9700	0
224	20241028	154200	2172838290	9700	9700	9700	9700	0
225	20241028	154100	2172838290	9700	9700	9700	9700	0
226	20241028	154000	2172838290	9700	9700	9700	9700	0
227	20241028	153900	2172838290	9700	9700	9700	9700	0
228	20241028	153800	2172838290	9700	9700	9700	9700	0
229	20241028	153700	2172838290	9700	9700	9700	9700	0
230	20241028	153600	2172838290	9700	9700	9700	9700	0
231	20241028	153500	2172838290	9700	9700	9700	9700	0
232	20241028	153400	2172838290	9700	9700	9700	9700	0
233	20241028	153300	2172838290	9700	9700	9700	9700	0
234	20241028	153200	2172838290	9700	9700	9700	9700	0
235	20241028	153100	2172838290	9700	9700	9700	9700	0
236	20241028	153000	2172838290	9700	9700	9700	9700	4284
237	20241028	152900	2131283490	9700	9700	9700	9700	0
238	20241028	152800	2131283490	9700	9700	9700	9700	0
239	20241028	152700	2131283490	9700	9700	9700	9700	0
240	20241028	152600	2131283490	9700	9700	9700	9700	0
241	20241028	152500	2131283490	9700	9700	9700	9700	0
242	20241028	152400	2131283490	9700	9700	9700	9700	0
243	20241028	152300	2131283490	9700	9700	9700	9700	0
244	20241028	152200	2131283490	9700	9700	9700	9700	0
245	20241028	152100	2131283490	9700	9700	9700	9700	0
246	20241028	152000	2131283490	9700	9700	9700	9700	0
247	20241028	151900	2131283490	9700	9690	9700	9690	517
248	20241028	151800	2126272110	9670	9700	9700	9670	695
249	20241028	151700	2119543620	9690	9690	9700	9680	1344
250	20241028	151600	2106520330	9700	9700	9710	9700	1487
251	20241028	151500	2092096370	9690	9700	9700	9690	94
252	20241028	151400	2091184960	9700	9700	9710	9700	979
253	20241028	151300	2081688410	9700	9700	9700	9690	210
254	20241028	151200	2079651510	9700	9700	9700	9700	500
255	20241028	151100	2074801510	9700	9680	9700	9670	522
256	20241028	151000	2069745660	9670	9680	9680	9670	425
257	20241028	150900	2065635390	9670	9670	9690	9670	653
258	20241028	150800	2059320860	9690	9680	9690	9680	148
259	20241028	150700	2057888140	9680	9690	9690	9680	154
260	20241028	150600	2056397410	9670	9670	9670	9670	170
261	20241028	150500	2054753510	9690	9690	9690	9690	573
262	20241028	150400	2049201140	9670	9670	9670	9670	38
263	20241028	150300	2048833680	9690	9690	9690	9690	204
264	20241028	150200	2046856920	9690	9680	9690	9660	267
265	20241028	150100	2044275440	9670	9690	9690	9670	1376
266	20241028	150000	2030955520	9690	9670	9690	9670	210
267	20241028	145900	2028922030	9670	9670	9670	9660	10
268	20241028	145800	2028825340	9670	9670	9670	9670	0
269	20241028	145700	2028825340	9670	9670	9670	9670	501
270	20241028	145600	2023980670	9680	9680	9680	9680	828
271	20241028	145500	2015965630	9680	9680	9680	9680	99
272	20241028	145400	2015007310	9680	9680	9680	9670	144
273	20241028	145300	2013613420	9680	9680	9680	9680	0
274	20241028	145200	2013613420	9680	9670	9680	9670	171
275	20241028	145100	2011958160	9680	9680	9680	9680	52
276	20241028	145000	2011454800	9680	9680	9680	9680	1
277	20241028	144900	2011445120	9660	9660	9660	9660	1067
278	20241028	144800	2001137900	9660	9660	9660	9660	137
279	20241028	144700	1999814480	9670	9670	9670	9670	0
280	20241028	144600	1999814480	9670	9660	9670	9660	15
281	20241028	144500	1999669510	9660	9660	9660	9660	889
282	20241028	144400	1991081770	9660	9660	9670	9660	1595
283	20241028	144300	1975673070	9680	9670	9680	9660	2119
284	20241028	144200	1955201380	9670	9690	9690	9670	2067
285	20241028	144100	1935205450	9690	9700	9700	9690	2646
286	20241028	144000	1909562960	9700	9700	9710	9690	1057
287	20241028	143900	1899310240	9710	9710	9710	9710	1
288	20241028	143800	1899300530	9700	9700	9710	9700	571
289	20241028	143700	1893761330	9710	9710	9710	9710	38
290	20241028	143600	1893392350	9710	9700	9710	9700	11
291	20241028	143500	1893285640	9710	9710	9710	9710	0
292	20241028	143400	1893285640	9710	9700	9710	9700	703
293	20241028	143300	1886466510	9700	9700	9700	9700	0
294	20241028	143200	1886466510	9700	9700	9700	9700	248
295	20241028	143100	1884060910	9700	9700	9700	9690	222
296	20241028	143000	1881909600	9700	9700	9700	9700	357
297	20241028	142900	1878446700	9690	9690	9690	9690	235
298	20241028	142800	1876169550	9690	9700	9700	9690	426
299	20241028	142700	1872041030	9690	9690	9690	9690	41
300	20241028	142600	1871643740	9700	9700	9700	9700	170
301	20241028	142500	1869994740	9700	9700	9700	9700	241
302	20241028	142400	1867657040	9700	9700	9700	9700	0
303	20241028	142300	1867657040	9700	9700	9700	9700	190
304	20241028	142200	1865814040	9700	9700	9700	9700	0
305	20241028	142100	1865814040	9700	9700	9700	9700	91
306	20241028	142000	1864931340	9700	9700	9700	9700	52
307	20241028	141900	1864426940	9680	9690	9690	9680	967
308	20241028	141800	1855061020	9690	9700	9700	9690	2450
309	20241028	141700	1831314910	9700	9710	9710	9700	11
310	20241028	141600	1831208200	9710	9700	9710	9700	209
311	20241028	141500	1829180890	9700	9700	9700	9690	214
312	20241028	141400	1827106110	9700	9710	9720	9700	460
313	20241028	141300	1822643970	9720	9720	9720	9720	10
314	20241028	141200	1822546770	9720	9720	9720	9720	45
315	20241028	141100	1822109370	9720	9720	9720	9720	100
316	20241028	141000	1821137370	9720	9720	9720	9720	33
317	20241028	140900	1820816610	9720	9710	9720	9710	1279
318	20241028	140800	1808397510	9710	9710	9710	9710	102
319	20241028	140700	1807407090	9720	9700	9720	9700	646
320	20241028	140600	1801134930	9700	9700	9700	9700	61
321	20241028	140500	1800543230	9700	9690	9700	9690	509
322	20241028	140400	1795606010	9700	9690	9700	9690	2
323	20241028	140300	1795586620	9700	9700	9700	9700	70
324	20241028	140200	1794907620	9700	9690	9700	9690	2
325	20241028	140100	1794888230	9690	9690	9690	9690	896
326	20241028	140000	1786205990	9680	9680	9680	9680	327
327	20241028	135900	1783040630	9680	9680	9680	9680	0
328	20241028	135800	1783040630	9680	9690	9690	9680	744
329	20241028	135700	1775836270	9690	9700	9700	9690	112
330	20241028	135600	1774750870	9700	9700	9700	9700	20
331	20241028	135500	1774556870	9690	9690	9690	9690	84
332	20241028	135400	1773742910	9690	9690	9690	9690	5
333	20241028	135300	1773694460	9690	9700	9700	9690	42
334	20241028	135200	1773287460	9700	9710	9710	9700	727
335	20241028	135100	1766235540	9710	9720	9720	9710	654
336	20241028	135000	1759885180	9710	9710	9710	9710	238
337	20241028	134900	1757574200	9700	9670	9700	9670	229
338	20241028	134800	1755352930	9660	9700	9700	9660	284
339	20241028	134700	1752601310	9700	9700	9700	9700	2
340	20241028	134600	1752581910	9700	9700	9700	9700	151
341	20241028	134500	1751117210	9700	9690	9700	9690	416
342	20241028	134400	1747086140	9680	9680	9680	9680	100
343	20241028	134300	1746118140	9690	9680	9690	9680	231
344	20241028	134200	1743881970	9670	9670	9670	9670	0
345	20241028	134100	1743881970	9670	9660	9670	9660	793
346	20241028	134000	1736214650	9660	9650	9660	9650	101
347	20241028	133900	1735239990	9650	9650	9650	9650	21
348	20241028	133800	1735037340	9670	9670	9670	9670	0
349	20241028	133700	1735037340	9670	9670	9670	9670	1
350	20241028	133600	1735027670	9650	9640	9650	9640	449
351	20241028	133500	1730695280	9630	9650	9650	9630	900
352	20241028	133400	1722026070	9650	9650	9650	9650	0
353	20241028	133300	1722026070	9650	9650	9650	9650	258
354	20241028	133200	1719536370	9650	9640	9650	9640	213
355	20241028	133100	1717480960	9650	9630	9650	9630	220
356	20241028	133000	1715362340	9650	9650	9650	9650	6
357	20241028	132900	1715304440	9650	9650	9650	9630	3189
358	20241028	132800	1684579660	9650	9650	9680	9650	144
359	20241028	132700	1683190030	9650	9650	9650	9650	70
360	20241028	132600	1682514530	9650	9660	9680	9640	3934
361	20241028	132500	1644584330	9650	9650	9650	9650	1
362	20241028	132400	1644574680	9680	9680	9680	9680	27
363	20241028	132300	1644313320	9680	9650	9680	9640	1204
364	20241028	132200	1632673950	9650	9660	9660	9650	400
365	20241028	132100	1628811880	9680	9680	9680	9680	0
366	20241028	132000	1628811880	9680	9680	9680	9680	0
367	20241028	131900	1628811880	9680	9680	9680	9650	156
368	20241028	131800	1627306300	9680	9680	9680	9670	113
369	20241028	131700	1626213570	9670	9670	9670	9650	2550
370	20241028	131600	1601594740	9680	9680	9680	9680	27
371	20241028	131500	1601333380	9680	9680	9680	9680	0
372	20241028	131400	1601333380	9680	9680	9680	9680	61
373	20241028	131300	1600742900	9680	9680	9680	9680	0
374	20241028	131200	1600742900	9680	9680	9680	9680	328
375	20241028	131100	1597567860	9680	9680	9680	9670	115
376	20241028	131000	1596455660	9680	9680	9680	9680	36
377	20241028	130900	1596107180	9680	9680	9680	9680	76
378	20241028	130800	1595371500	9680	9680	9680	9680	33
379	20241028	130700	1595052060	9680	9670	9680	9670	2
380	20241028	130600	1595032710	9670	9690	9690	9670	302
381	20241028	130500	1592111770	9680	9680	9680	9680	1
382	20241028	130400	1592102090	9680	9680	9680	9680	3
383	20241028	130300	1592073050	9680	9680	9680	9680	30
384	20241028	130200	1591782650	9680	9680	9680	9680	10
385	20241028	130100	1591685850	9680	9680	9680	9680	10
386	20241028	130000	1591589050	9690	9690	9690	9690	1
387	20241028	125900	1591579360	9690	9690	9690	9690	10
388	20241028	125800	1591482460	9690	9690	9700	9690	574
389	20241028	125700	1585917010	9690	9690	9690	9690	0
390	20241028	125600	1585917010	9690	9690	9690	9690	27
391	20241028	125500	1585655380	9690	9650	9690	9650	378
392	20241028	125400	1581997250	9660	9660	9660	9660	496
393	20241028	125300	1577205890	9680	9680	9680	9680	0
394	20241028	125200	1577205890	9680	9650	9680	9650	185
395	20241028	125100	1575420570	9650	9670	9680	9650	777
396	20241028	125000	1567913210	9680	9680	9680	9680	2
397	20241028	124900	1567893850	9680	9680	9680	9680	11
398	20241028	124800	1567787370	9680	9670	9680	9670	15
399	20241028	124700	1567642180	9670	9670	9670	9670	112
400	20241028	124600	1566559140	9670	9670	9680	9670	130
401	20241028	124500	1565301950	9670	9690	9690	9670	1107
402	20241028	124400	1554597000	9690	9690	9690	9690	0
403	20241028	124300	1554597000	9690	9670	9690	9670	52
404	20241028	124200	1554094140	9670	9670	9670	9670	0
405	20241028	124100	1554094140	9670	9670	9670	9670	50
406	20241028	124000	1553610640	9670	9670	9670	9670	0
407	20241028	123900	1553610640	9670	9680	9680	9670	360
408	20241028	123800	1550129390	9670	9690	9690	9670	47
409	20241028	123700	1549674580	9690	9690	9690	9680	296
410	20241028	123600	1546806390	9690	9690	9690	9690	2
411	20241028	123500	1546787010	9690	9690	9690	9690	1
412	20241028	123400	1546777320	9670	9690	9690	9670	1045
413	20241028	123300	1536651770	9690	9690	9690	9690	0
414	20241028	123200	1536651770	9690	9690	9690	9670	197
415	20241028	123100	1534746740	9690	9690	9690	9690	125
416	20241028	123000	1533535490	9690	9690	9690	9680	884
417	20241028	122900	1524975700	9690	9700	9700	9690	210
418	20241028	122800	1522940700	9700	9700	9700	9690	229
419	20241028	122700	1520720620	9700	9700	9700	9700	7
420	20241028	122600	1520652720	9700	9700	9700	9700	52
421	20241028	122500	1520148320	9700	9700	9700	9700	125
422	20241028	122400	1518935820	9700	9700	9700	9700	1
423	20241028	122300	1518926120	9690	9690	9690	9690	328
424	20241028	122200	1515747800	9690	9680	9690	9680	89
425	20241028	122100	1514885760	9690	9690	9690	9690	203
426	20241028	122000	1512918690	9680	9690	9690	9680	200
427	20241028	121900	1510982390	9700	9700	9700	9690	7
428	20241028	121800	1510914500	9700	9690	9700	9690	99
429	20241028	121700	1509955180	9700	9700	9700	9700	5
430	20241028	121600	1509906680	9690	9680	9700	9680	95
431	20241028	121500	1508986610	9690	9700	9700	9690	116
432	20241028	121400	1507862550	9700	9700	9700	9690	288
433	20241028	121300	1505069610	9700	9700	9700	9700	4
434	20241028	121200	1505030810	9700	9700	9700	9700	10
435	20241028	121100	1504933810	9700	9700	9700	9700	51
436	20241028	121000	1504439110	9680	9690	9700	9680	618
437	20241028	120900	1498455380	9710	9710	9710	9700	530
438	20241028	120800	1493310960	9710	9710	9710	9710	0
439	20241028	120700	1493310960	9710	9710	9710	9710	0
440	20241028	120600	1493310960	9710	9710	9710	9710	0
441	20241028	120500	1493310960	9710	9700	9710	9700	27
442	20241028	120400	1493049000	9710	9690	9720	9690	674
443	20241028	120300	1486512020	9690	9690	9690	9690	103
444	20241028	120200	1485513950	9690	9680	9690	9680	706
445	20241028	120100	1478679860	9680	9680	9680	9680	10
446	20241028	120000	1478583060	9680	9680	9680	9680	100
447	20241028	115900	1477615060	9680	9670	9680	9670	43
448	20241028	115800	1477198830	9680	9670	9680	9660	692
449	20241028	115700	1470509780	9680	9680	9680	9680	0
450	20241028	115600	1470509780	9680	9670	9680	9670	101
451	20241028	115500	1469533100	9670	9670	9670	9670	194
452	20241028	115400	1467657120	9680	9680	9680	9680	1
453	20241028	115300	1467647440	9670	9690	9690	9670	892
454	20241028	115200	1459018180	9670	9670	9670	9670	82
455	20241028	115100	1458225240	9690	9690	9690	9690	20
456	20241028	115000	1458031440	9690	9690	9690	9690	10
457	20241028	114900	1457934540	9690	9670	9690	9660	800
458	20241028	114800	1450185380	9690	9690	9690	9690	4
459	20241028	114700	1450146620	9690	9690	9690	9690	90
460	20241028	114600	1449274520	9680	9690	9690	9680	101
461	20241028	114500	1448296830	9690	9690	9690	9690	0
462	20241028	114400	1448296830	9690	9690	9690	9690	462
463	20241028	114300	1443820050	9690	9690	9690	9690	0
464	20241028	114200	1443820050	9690	9690	9690	9690	22
465	20241028	114100	1443606870	9690	9690	9690	9690	14
466	20241028	114000	1443471210	9690	9680	9690	9650	397
467	20241028	113900	1439628270	9680	9650	9680	9650	12
468	20241028	113800	1439512440	9680	9660	9680	9650	392
469	20241028	113700	1435725710	9660	9660	9660	9660	0
470	20241028	113600	1435725710	9660	9690	9690	9660	297
471	20241028	113500	1432855460	9680	9690	9690	9680	182
472	20241028	113400	1431093680	9690	9690	9690	9690	6
473	20241028	113300	1431035540	9690	9700	9700	9690	8
474	20241028	113200	1430957950	9700	9700	9700	9700	1
475	20241028	113100	1430948250	9700	9700	9700	9700	0
476	20241028	113000	1430948250	9700	9700	9700	9700	100
477	20241028	112900	1429978250	9700	9700	9700	9700	100
478	20241028	112800	1429008250	9700	9690	9700	9650	246
479	20241028	112700	1426629020	9670	9670	9690	9670	6496
480	20241028	112600	1363727360	9670	9670	9670	9670	50
481	20241028	112500	1363243860	9670	9670	9670	9670	1
482	20241028	112400	1363234190	9670	9670	9670	9670	268
483	20241028	112300	1360642630	9640	9650	9650	9640	133
484	20241028	112200	1359359940	9660	9660	9660	9660	0
485	20241028	112100	1359359940	9660	9640	9660	9640	440
486	20241028	112000	1355109580	9650	9640	9650	9640	305
487	20241028	111900	1352166410	9640	9630	9640	9630	543
488	20241028	111800	1346934700	9630	9630	9630	9630	0
489	20241028	111700	1346934700	9630	9650	9650	9630	2122
490	20241028	111600	1326493230	9640	9650	9650	9640	282
491	20241028	111500	1323774740	9640	9640	9640	9640	319
492	20241028	111400	1320699580	9650	9650	9650	9650	866
493	20241028	111300	1312342680	9650	9660	9660	9650	113
494	20241028	111200	1311251290	9650	9650	9650	9650	0
495	20241028	111100	1311251290	9650	9650	9650	9650	392
496	20241028	111000	1307468490	9650	9680	9680	9650	1706
497	20241028	110900	1290957410	9680	9670	9680	9670	104
498	20241028	110800	1289951720	9670	9670	9670	9670	0
499	20241028	110700	1289951720	9670	9670	9670	9670	0
500	20241028	110600	1289951720	9670	9640	9670	9640	2000
501	20241028	110500	1270619670	9640	9660	9660	9640	21
502	20241028	110400	1270417210	9640	9640	9640	9640	456
503	20241028	110300	1266021370	9640	9650	9650	9640	128
504	20241028	110200	1264787350	9670	9660	9670	9650	1389
505	20241028	110100	1251379840	9660	9660	9670	9660	301
506	20241028	110000	1248471180	9670	9670	9670	9670	10
507	20241028	105900	1248374480	9670	9660	9670	9660	295
508	20241028	105800	1245523770	9660	9660	9660	9660	0
509	20241028	105700	1245523770	9660	9660	9660	9660	2
510	20241028	105600	1245504450	9660	9660	9660	9660	15
511	20241028	105500	1245359550	9630	9630	9630	9630	0
512	20241028	105400	1245359550	9630	9640	9650	9630	351
513	20241028	105300	1241975500	9640	9640	9640	9640	30
514	20241028	105200	1241686300	9630	9630	9630	9630	435
515	20241028	105100	1237497250	9630	9630	9640	9630	82
516	20241028	105000	1236707570	9630	9630	9630	9620	1306
517	20241028	104900	1224135550	9610	9630	9630	9610	733
518	20241028	104800	1217087440	9620	9620	9630	9620	145
519	20241028	104700	1215692260	9610	9630	9630	9610	151
520	20241028	104600	1214238150	9630	9630	9630	9620	190
521	20241028	104500	1212409290	9630	9630	9630	9630	1
522	20241028	104400	1212399660	9620	9630	9640	9620	408
523	20241028	104300	1208473090	9630	9640	9640	9630	8
524	20241028	104200	1208396020	9640	9630	9650	9630	33
525	20241028	104100	1208078030	9630	9640	9640	9630	332
526	20241028	104000	1204879160	9640	9630	9640	9630	87
527	20241028	103900	1204041030	9630	9630	9630	9630	62
528	20241028	103800	1203443970	9630	9630	9630	9630	339
529	20241028	103700	1200179400	9620	9620	9620	9610	338
530	20241028	103600	1196928440	9610	9630	9630	9610	921
531	20241028	103500	1188076090	9610	9630	9630	9610	1206
532	20241028	103400	1176474710	9650	9650	9650	9650	13
533	20241028	103300	1176349260	9670	9630	9670	9630	301
534	20241028	103200	1173449390	9630	9670	9670	9630	1160
535	20241028	103100	1162257560	9680	9680	9690	9680	240
536	20241028	103000	1159932980	9670	9680	9680	9670	16
537	20241028	102900	1159778250	9680	9680	9680	9680	3
538	20241028	102800	1159749210	9680	9680	9680	9680	326
539	20241028	102700	1156593530	9680	9680	9680	9680	25
540	20241028	102600	1156351530	9680	9680	9680	9680	46
541	20241028	102500	1155906250	9680	9670	9680	9670	1002
542	20241028	102400	1146207890	9680	9650	9680	9650	32
543	20241028	102300	1145899030	9650	9660	9660	9650	109
544	20241028	102200	1144846780	9650	9680	9680	9650	585
545	20241028	102100	1139198590	9680	9680	9680	9680	2
546	20241028	102000	1139179230	9690	9680	9690	9670	539
547	20241028	101900	1133960460	9680	9680	9680	9680	59
548	20241028	101800	1133389340	9680	9660	9690	9660	297
549	20241028	101700	1130514510	9650	9650	9650	9650	2
550	20241028	101600	1130495210	9650	9680	9680	9650	839
551	20241028	101500	1122373780	9680	9680	9680	9680	17
552	20241028	101400	1122209220	9650	9660	9660	9650	320
553	20241028	101300	1119120190	9670	9650	9670	9610	729
554	20241028	101200	1112094250	9650	9650	9680	9650	258
555	20241028	101100	1109601550	9650	9700	9700	9600	13642
556	20241028	101000	978208650	9680	9740	9740	9680	9363
557	20241028	100900	887426760	9710	9740	9740	9710	334
558	20241028	100800	884181150	9740	9770	9770	9710	3712
559	20241028	100700	848029930	9770	9750	9770	9750	51
560	20241028	100600	847532660	9750	9760	9770	9750	563
561	20241028	100500	842034740	9750	9760	9760	9750	156
562	20241028	100400	840512680	9760	9770	9770	9760	193
563	20241028	100300	838628500	9740	9750	9750	9740	698
564	20241028	100200	831823210	9750	9750	9750	9750	0
565	20241028	100100	831823210	9750	9760	9760	9750	823
566	20241028	100000	823798260	9760	9760	9760	9760	1020
567	20241028	095900	813843060	9760	9760	9760	9750	1189
568	20241028	095800	802240670	9780	9780	9780	9780	0
569	20241028	095700	802240670	9780	9760	9780	9760	353
570	20241028	095600	798793390	9780	9780	9780	9780	1
571	20241028	095500	798783610	9780	9780	9790	9780	185
572	20241028	095400	796973560	9770	9780	9780	9770	316
573	20241028	095300	793884060	9770	9760	9770	9760	633
574	20241028	095200	787704130	9750	9750	9750	9750	5
575	20241028	095100	787655380	9740	9740	9740	9740	140
576	20241028	095000	786291780	9760	9780	9780	9750	380
577	20241028	094900	782582200	9780	9780	9780	9780	20
578	20241028	094800	782386600	9780	9780	9780	9780	512
579	20241028	094700	777379240	9780	9780	9790	9780	589
580	20241028	094600	771618810	9780	9780	9780	9760	564
581	20241028	094500	766108130	9760	9730	9760	9730	1234
582	20241028	094400	754085280	9730	9720	9730	9720	218
583	20241028	094300	751964320	9730	9730	9730	9730	180
584	20241028	094200	750212920	9730	9720	9730	9720	157
585	20241028	094100	748686310	9720	9720	9720	9710	501
586	20241028	094000	743817990	9740	9710	9740	9710	144
587	20241028	093900	742418440	9720	9740	9740	9720	1477
588	20241028	093800	728061090	9740	9730	9740	9730	79
589	20241028	093700	727292320	9730	9720	9730	9710	772
590	20241028	093600	719788740	9720	9750	9750	9710	1453
591	20241028	093500	705642180	9750	9750	9750	9750	272
592	20241028	093400	702990180	9790	9760	9790	9750	2056
593	20241028	093300	682942940	9790	9800	9800	9750	3017
594	20241028	093200	653523030	9760	9800	9800	9750	6006
595	20241028	093100	594901120	9800	9820	9820	9800	459
596	20241028	093000	590399650	9820	9810	9820	9800	611
597	20241028	092900	584407940	9810	9790	9810	9790	1702
598	20241028	092800	567726900	9790	9780	9790	9780	212
599	20241028	092700	565651590	9790	9770	9790	9770	1676
600	20241028	092600	549274410	9770	9780	9780	9770	54
601	20241028	092500	548746500	9780	9750	9780	9750	122
602	20241028	092400	547554720	9750	9750	9750	9750	70
603	20241028	092300	546872220	9750	9780	9780	9750	33
604	20241028	092200	546549960	9760	9790	9790	9760	186
605	20241028	092100	544732020	9790	9730	9790	9730	162
606	20241028	092000	543150990	9760	9760	9760	9760	230
607	20241028	091900	540906190	9760	9750	9760	9720	1220
608	20241028	091800	529024240	9750	9750	9750	9740	4274
609	20241028	091700	487391310	9750	9750	9750	9750	0
610	20241028	091600	487391310	9750	9760	9800	9740	7046
611	20241028	091500	418663580	9750	9750	9750	9750	361
612	20241028	091400	415143830	9750	9770	9770	9750	3500
613	20241028	091300	381012360	9760	9800	9800	9760	450
614	20241028	091200	376615120	9800	9800	9810	9800	37
615	20241028	091100	376252450	9810	9760	9810	9750	881
616	20241028	091000	367648960	9750	9760	9800	9750	4581
617	20241028	090900	322909660	9760	9750	9800	9750	1353
618	20241028	090800	309687320	9750	9770	9770	9750	219
619	20241028	090700	307547820	9770	9730	9770	9730	4028
620	20241028	090600	268284550	9730	9690	9730	9670	3831
621	20241028	090500	231192930	9700	9730	9740	9700	1334
622	20241028	090400	218214670	9730	9740	9740	9690	5064
623	20241028	090300	168918490	9690	9730	9740	9690	1304
624	20241028	090200	156247210	9740	9740	9740	9720	1661
625	20241028	090100	140069870	9740	9690	9740	9680	3977
626	20241028	090000	101490770	9680	9700	9700	9680	10412