KissMeData/070960/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	195000	1374782385	3915	3915	3915	3915	5922
3	20241018	194900	1374782385	3915	3915	3915	3915	0
4	20241018	194800	1374782385	3915	3915	3915	3915	0
5	20241018	194700	1374782385	3915	3915	3915	3915	0
6	20241018	194600	1374782385	3915	3915	3915	3915	0
7	20241018	194500	1374782385	3915	3915	3915	3915	0
8	20241018	194400	1374782385	3915	3915	3915	3915	0
9	20241018	194300	1374782385	3915	3915	3915	3915	0
10	20241018	194200	1374782385	3915	3915	3915	3915	0
11	20241018	194100	1374782385	3915	3915	3915	3915	0
12	20241018	194000	1374782385	3915	3915	3915	3915	0
13	20241018	193900	1374782385	3915	3915	3915	3915	0
14	20241018	193800	1374782385	3915	3915	3915	3915	0
15	20241018	193700	1374782385	3915	3915	3915	3915	0
16	20241018	193600	1374782385	3915	3915	3915	3915	0
17	20241018	193500	1374782385	3915	3915	3915	3915	0
18	20241018	193400	1374782385	3915	3915	3915	3915	0
19	20241018	193300	1374782385	3915	3915	3915	3915	0
20	20241018	193200	1374782385	3915	3915	3915	3915	0
21	20241018	193100	1374782385	3915	3915	3915	3915	0
22	20241018	193000	1374782385	3915	3915	3915	3915	0
23	20241018	192900	1374782385	3915	3915	3915	3915	0
24	20241018	192800	1374782385	3915	3915	3915	3915	0
25	20241018	192700	1374782385	3915	3915	3915	3915	0
26	20241018	192600	1374782385	3915	3915	3915	3915	0
27	20241018	192500	1374782385	3915	3915	3915	3915	0
28	20241018	192400	1374782385	3915	3915	3915	3915	0
29	20241018	192300	1374782385	3915	3915	3915	3915	0
30	20241018	192200	1374782385	3915	3915	3915	3915	0
31	20241018	192100	1374782385	3915	3915	3915	3915	0
32	20241018	192000	1374782385	3915	3915	3915	3915	5922
33	20241018	191900	1374782385	3915	3915	3915	3915	0
34	20241018	191800	1374782385	3915	3915	3915	3915	0
35	20241018	191700	1374782385	3915	3915	3915	3915	0
36	20241018	191600	1374782385	3915	3915	3915	3915	0
37	20241018	191500	1374782385	3915	3915	3915	3915	0
38	20241018	191400	1374782385	3915	3915	3915	3915	0
39	20241018	191300	1374782385	3915	3915	3915	3915	0
40	20241018	191200	1374782385	3915	3915	3915	3915	0
41	20241018	191100	1374782385	3915	3915	3915	3915	0
42	20241018	191000	1374782385	3915	3915	3915	3915	0
43	20241018	190900	1374782385	3915	3915	3915	3915	0
44	20241018	190800	1374782385	3915	3915	3915	3915	0
45	20241018	190700	1374782385	3915	3915	3915	3915	0
46	20241018	190600	1374782385	3915	3915	3915	3915	0
47	20241018	190500	1374782385	3915	3915	3915	3915	0
48	20241018	190400	1374782385	3915	3915	3915	3915	0
49	20241018	190300	1374782385	3915	3915	3915	3915	0
50	20241018	190200	1374782385	3915	3915	3915	3915	0
51	20241018	190100	1374782385	3915	3915	3915	3915	0
52	20241018	190000	1374782385	3915	3915	3915	3915	0
53	20241018	185900	1374782385	3915	3915	3915	3915	0
54	20241018	185800	1374782385	3915	3915	3915	3915	0
55	20241018	185700	1374782385	3915	3915	3915	3915	0
56	20241018	185600	1374782385	3915	3915	3915	3915	0
57	20241018	185500	1374782385	3915	3915	3915	3915	0
58	20241018	185400	1374782385	3915	3915	3915	3915	0
59	20241018	185300	1374782385	3915	3915	3915	3915	0
60	20241018	185200	1374782385	3915	3915	3915	3915	0
61	20241018	185100	1374782385	3915	3915	3915	3915	0
62	20241018	185000	1374782385	3915	3915	3915	3915	5922
63	20241018	184900	1374782385	3915	3915	3915	3915	0
64	20241018	184800	1374782385	3915	3915	3915	3915	0
65	20241018	184700	1374782385	3915	3915	3915	3915	0
66	20241018	184600	1374782385	3915	3915	3915	3915	0
67	20241018	184500	1374782385	3915	3915	3915	3915	0
68	20241018	184400	1374782385	3915	3915	3915	3915	0
69	20241018	184300	1374782385	3915	3915	3915	3915	0
70	20241018	184200	1374782385	3915	3915	3915	3915	0
71	20241018	184100	1374782385	3915	3915	3915	3915	0
72	20241018	184000	1374782385	3915	3915	3915	3915	0
73	20241018	183900	1374782385	3915	3915	3915	3915	0
74	20241018	183800	1374782385	3915	3915	3915	3915	0
75	20241018	183700	1374782385	3915	3915	3915	3915	0
76	20241018	183600	1374782385	3915	3915	3915	3915	0
77	20241018	183500	1374782385	3915	3915	3915	3915	0
78	20241018	183400	1374782385	3915	3915	3915	3915	0
79	20241018	183300	1374782385	3915	3915	3915	3915	0
80	20241018	183200	1374782385	3915	3915	3915	3915	0
81	20241018	183100	1374782385	3915	3915	3915	3915	0
82	20241018	183000	1374782385	3915	3915	3915	3915	0
83	20241018	182900	1374782385	3915	3915	3915	3915	0
84	20241018	182800	1374782385	3915	3915	3915	3915	0
85	20241018	182700	1374782385	3915	3915	3915	3915	0
86	20241018	182600	1374782385	3915	3915	3915	3915	0
87	20241018	182500	1374782385	3915	3915	3915	3915	0
88	20241018	182400	1374782385	3915	3915	3915	3915	0
89	20241018	182300	1374782385	3915	3915	3915	3915	0
90	20241018	182200	1374782385	3915	3915	3915	3915	0
91	20241018	182100	1374782385	3915	3915	3915	3915	0
92	20241018	182000	1374782385	3915	3915	3915	3915	5922
93	20241018	181900	1374782385	3915	3915	3915	3915	0
94	20241018	181800	1374782385	3915	3915	3915	3915	0
95	20241018	181700	1374782385	3915	3915	3915	3915	0
96	20241018	181600	1374782385	3915	3915	3915	3915	0
97	20241018	181500	1374782385	3915	3915	3915	3915	0
98	20241018	181400	1374782385	3915	3915	3915	3915	0
99	20241018	181300	1374782385	3915	3915	3915	3915	0
100	20241018	181200	1374782385	3915	3915	3915	3915	0
101	20241018	181100	1374782385	3915	3915	3915	3915	0
102	20241018	181000	1374782385	3915	3915	3915	3915	0
103	20241018	180900	1374782385	3915	3915	3915	3915	0
104	20241018	180800	1374782385	3915	3915	3915	3915	0
105	20241018	180700	1374782385	3915	3915	3915	3915	0
106	20241018	180600	1374782385	3915	3915	3915	3915	0
107	20241018	180500	1374782385	3915	3915	3915	3915	0
108	20241018	180400	1374782385	3915	3915	3915	3915	0
109	20241018	180300	1374782385	3915	3915	3915	3915	0
110	20241018	180200	1374782385	3915	3915	3915	3915	0
111	20241018	180100	1374782385	3915	3915	3915	3915	0
112	20241018	180000	1374782385	3915	3915	3915	3915	0
113	20241018	175900	1374782385	3915	3915	3915	3915	0
114	20241018	175800	1374782385	3915	3915	3915	3915	0
115	20241018	175700	1374782385	3915	3915	3915	3915	0
116	20241018	175600	1374782385	3915	3915	3915	3915	0
117	20241018	175500	1374782385	3915	3915	3915	3915	0
118	20241018	175400	1374782385	3915	3915	3915	3915	0
119	20241018	175300	1374782385	3915	3915	3915	3915	0
120	20241018	175200	1374782385	3915	3915	3915	3915	0
121	20241018	175100	1374782385	3915	3915	3915	3915	0
122	20241018	175000	1374782385	3915	3915	3915	3915	5922
123	20241018	174900	1374782385	3915	3915	3915	3915	0
124	20241018	174800	1374782385	3915	3915	3915	3915	0
125	20241018	174700	1374782385	3915	3915	3915	3915	0
126	20241018	174600	1374782385	3915	3915	3915	3915	0
127	20241018	174500	1374782385	3915	3915	3915	3915	0
128	20241018	174400	1374782385	3915	3915	3915	3915	0
129	20241018	174300	1374782385	3915	3915	3915	3915	0
130	20241018	174200	1374782385	3915	3915	3915	3915	0
131	20241018	174100	1374782385	3915	3915	3915	3915	0
132	20241018	174000	1374782385	3915	3915	3915	3915	0
133	20241018	173900	1374782385	3915	3915	3915	3915	0
134	20241018	173800	1374782385	3915	3915	3915	3915	0
135	20241018	173700	1374782385	3915	3915	3915	3915	0
136	20241018	173600	1374782385	3915	3915	3915	3915	0
137	20241018	173500	1374782385	3915	3915	3915	3915	0
138	20241018	173400	1374782385	3915	3915	3915	3915	0
139	20241018	173300	1374782385	3915	3915	3915	3915	0
140	20241018	173200	1374782385	3915	3915	3915	3915	0
141	20241018	173100	1374782385	3915	3915	3915	3915	0
142	20241018	173000	1374782385	3915	3915	3915	3915	0
143	20241018	172900	1374782385	3915	3915	3915	3915	0
144	20241018	172800	1374782385	3915	3915	3915	3915	0
145	20241018	172700	1374782385	3915	3915	3915	3915	0
146	20241018	172600	1374782385	3915	3915	3915	3915	0
147	20241018	172500	1374782385	3915	3915	3915	3915	0
148	20241018	172400	1374782385	3915	3915	3915	3915	0
149	20241018	172300	1374782385	3915	3915	3915	3915	0
150	20241018	172200	1374782385	3915	3915	3915	3915	0
151	20241018	172100	1374782385	3915	3915	3915	3915	0
152	20241018	172000	1374782385	3915	3915	3915	3915	5922
153	20241018	171900	1374782385	3915	3915	3915	3915	0
154	20241018	171800	1374782385	3915	3915	3915	3915	0
155	20241018	171700	1374782385	3915	3915	3915	3915	0
156	20241018	171600	1374782385	3915	3915	3915	3915	0
157	20241018	171500	1374782385	3915	3915	3915	3915	0
158	20241018	171400	1374782385	3915	3915	3915	3915	0
159	20241018	171300	1374782385	3915	3915	3915	3915	0
160	20241018	171200	1374782385	3915	3915	3915	3915	0
161	20241018	171100	1374782385	3915	3915	3915	3915	0
162	20241018	171000	1374782385	3915	3915	3915	3915	0
163	20241018	170900	1374782385	3915	3915	3915	3915	0
164	20241018	170800	1374782385	3915	3915	3915	3915	0
165	20241018	170700	1374782385	3915	3915	3915	3915	0
166	20241018	170600	1374782385	3915	3915	3915	3915	0
167	20241018	170500	1374782385	3915	3915	3915	3915	0
168	20241018	170400	1374782385	3915	3915	3915	3915	0
169	20241018	170300	1374782385	3915	3915	3915	3915	0
170	20241018	170200	1374782385	3915	3915	3915	3915	0
171	20241018	170100	1374782385	3915	3915	3915	3915	0
172	20241018	170000	1374782385	3915	3915	3915	3915	0
173	20241018	165900	1374782385	3915	3915	3915	3915	0
174	20241018	165800	1374782385	3915	3915	3915	3915	0
175	20241018	165700	1374782385	3915	3915	3915	3915	0
176	20241018	165600	1374782385	3915	3915	3915	3915	0
177	20241018	165500	1374782385	3915	3915	3915	3915	0
178	20241018	165400	1374782385	3915	3915	3915	3915	0
179	20241018	165300	1374782385	3915	3915	3915	3915	0
180	20241018	165200	1374782385	3915	3915	3915	3915	0
181	20241018	165100	1374782385	3915	3915	3915	3915	0
182	20241018	165000	1374782385	3915	3915	3915	3915	5922
183	20241018	164900	1374782385	3915	3915	3915	3915	0
184	20241018	164800	1374782385	3915	3915	3915	3915	0
185	20241018	164700	1374782385	3915	3915	3915	3915	0
186	20241018	164600	1374782385	3915	3915	3915	3915	0
187	20241018	164500	1374782385	3915	3915	3915	3915	0
188	20241018	164400	1374782385	3915	3915	3915	3915	0
189	20241018	164300	1374782385	3915	3915	3915	3915	0
190	20241018	164200	1374782385	3915	3915	3915	3915	0
191	20241018	164100	1374782385	3915	3915	3915	3915	0
192	20241018	164000	1374782385	3915	3915	3915	3915	0
193	20241018	163900	1374782385	3915	3915	3915	3915	0
194	20241018	163800	1374782385	3915	3915	3915	3915	0
195	20241018	163700	1374782385	3915	3915	3915	3915	0
196	20241018	163600	1374782385	3915	3915	3915	3915	0
197	20241018	163500	1374782385	3915	3915	3915	3915	0
198	20241018	163400	1374782385	3915	3915	3915	3915	0
199	20241018	163300	1374782385	3915	3915	3915	3915	0
200	20241018	163200	1374782385	3915	3915	3915	3915	0
201	20241018	163100	1374782385	3915	3915	3915	3915	0
202	20241018	163000	1374782385	3915	3915	3915	3915	0
203	20241018	162900	1374782385	3915	3915	3915	3915	0
204	20241018	162800	1374782385	3915	3915	3915	3915	0
205	20241018	162700	1374782385	3915	3915	3915	3915	0
206	20241018	162600	1374782385	3915	3915	3915	3915	0
207	20241018	162500	1374782385	3915	3915	3915	3915	0
208	20241018	162400	1374782385	3915	3915	3915	3915	0
209	20241018	162300	1374782385	3915	3915	3915	3915	0
210	20241018	162200	1374782385	3915	3915	3915	3915	0
211	20241018	162100	1374782385	3915	3915	3915	3915	0
212	20241018	162000	1374782385	3915	3915	3915	3915	5922
213	20241018	161900	1374782385	3915	3915	3915	3915	0
214	20241018	161800	1374782385	3915	3915	3915	3915	0
215	20241018	161700	1374782385	3915	3915	3915	3915	0
216	20241018	161600	1374782385	3915	3915	3915	3915	0
217	20241018	161500	1374782385	3915	3915	3915	3915	0
218	20241018	161400	1374782385	3915	3915	3915	3915	0
219	20241018	161300	1374782385	3915	3915	3915	3915	0
220	20241018	161200	1374782385	3915	3915	3915	3915	0
221	20241018	161100	1374782385	3915	3915	3915	3915	0
222	20241018	161000	1374782385	3915	3915	3915	3915	0
223	20241018	160900	1374782385	3915	3915	3915	3915	0
224	20241018	160800	1374782385	3915	3915	3915	3915	0
225	20241018	160700	1374782385	3915	3915	3915	3915	0
226	20241018	160600	1374782385	3915	3915	3915	3915	0
227	20241018	160500	1374782385	3915	3915	3915	3915	0
228	20241018	160400	1374782385	3915	3915	3915	3915	0
229	20241018	160300	1374782385	3915	3915	3915	3915	0
230	20241018	160200	1374782385	3915	3915	3915	3915	0
231	20241018	160100	1374782385	3915	3915	3915	3915	0
232	20241018	160000	1374782385	3915	3915	3915	3915	0
233	20241018	155900	1374782385	3915	3915	3915	3915	0
234	20241018	155800	1374782385	3915	3915	3915	3915	0
235	20241018	155700	1374782385	3915	3915	3915	3915	0
236	20241018	155600	1374782385	3915	3915	3915	3915	0
237	20241018	155500	1374782385	3915	3915	3915	3915	0
238	20241018	155400	1374782385	3915	3915	3915	3915	0
239	20241018	155300	1374782385	3915	3915	3915	3915	0
240	20241018	155200	1374782385	3915	3915	3915	3915	0
241	20241018	155100	1374782385	3915	3915	3915	3915	0
242	20241018	155000	1374782385	3915	3915	3915	3915	5922
243	20241018	154900	1374782385	3915	3915	3915	3915	0
244	20241018	154800	1374782385	3915	3915	3915	3915	0
245	20241018	154700	1374782385	3915	3915	3915	3915	0
246	20241018	154600	1374782385	3915	3915	3915	3915	0
247	20241018	154500	1374782385	3915	3915	3915	3915	0
248	20241018	154400	1374782385	3915	3915	3915	3915	0
249	20241018	154300	1374782385	3915	3915	3915	3915	0
250	20241018	154200	1374782385	3915	3915	3915	3915	0
251	20241018	154100	1374782385	3915	3915	3915	3915	0
252	20241018	154000	1374782385	3915	3915	3915	3915	0
253	20241018	153900	1374782385	3915	3915	3915	3915	0
254	20241018	153800	1374782385	3915	3915	3915	3915	0
255	20241018	153700	1374782385	3915	3915	3915	3915	0
256	20241018	153600	1374782385	3915	3915	3915	3915	0
257	20241018	153500	1374782385	3915	3915	3915	3915	0
258	20241018	153400	1374782385	3915	3915	3915	3915	0
259	20241018	153300	1374782385	3915	3915	3915	3915	0
260	20241018	153200	1374782385	3915	3915	3915	3915	0
261	20241018	153100	1374782385	3915	3915	3915	3915	0
262	20241018	153000	1374782385	3915	3915	3915	3915	5922
263	20241018	152900	1351597755	3930	3930	3930	3930	0
264	20241018	152800	1351597755	3930	3930	3930	3930	0
265	20241018	152700	1351597755	3930	3930	3930	3930	0
266	20241018	152600	1351597755	3930	3930	3930	3930	0
267	20241018	152500	1351597755	3930	3930	3930	3930	0
268	20241018	152400	1351597755	3930	3930	3930	3930	0
269	20241018	152300	1351597755	3930	3930	3930	3930	0
270	20241018	152200	1351597755	3930	3930	3930	3930	0
271	20241018	152100	1351597755	3930	3930	3930	3930	0
272	20241018	152000	1351597755	3930	3930	3930	3930	0
273	20241018	151900	1351597755	3930	3925	3930	3925	439
274	20241018	151800	1349874540	3920	3905	3920	3905	1408
275	20241018	151700	1344367915	3905	3905	3905	3905	428
276	20241018	151600	1342696575	3900	3905	3910	3900	61
277	20241018	151500	1342458370	3905	3905	3905	3905	72
278	20241018	151400	1342177210	3910	3910	3910	3910	7
279	20241018	151300	1342149840	3910	3910	3910	3910	0
280	20241018	151200	1342149840	3910	3915	3915	3910	216
281	20241018	151100	1341304500	3920	3905	3920	3895	4128
282	20241018	151000	1325179780	3905	3900	3905	3900	47
283	20241018	150900	1324996475	3900	3890	3900	3885	3103
284	20241018	150800	1312910835	3890	3890	3890	3890	558
285	20241018	150700	1310740215	3890	3890	3890	3890	10
286	20241018	150600	1310701315	3890	3895	3895	3890	370
287	20241018	150500	1309262010	3895	3895	3895	3895	561
288	20241018	150400	1307076915	3890	3890	3890	3890	1
289	20241018	150300	1307073025	3895	3895	3895	3895	71
290	20241018	150200	1306796480	3895	3895	3895	3895	60
291	20241018	150100	1306562780	3890	3895	3895	3890	429
292	20241018	150000	1304893815	3885	3885	3885	3885	50
293	20241018	145900	1304699565	3890	3885	3890	3885	5001
294	20241018	145800	1285270675	3885	3890	3890	3885	249
295	20241018	145700	1284303065	3900	3890	3900	3890	1152
296	20241018	145600	1279813880	3890	3890	3890	3890	6
297	20241018	145500	1279790540	3890	3890	3895	3890	495
298	20241018	145400	1277864985	3890	3890	3890	3890	0
299	20241018	145300	1277864985	3890	3890	3895	3890	308
300	20241018	145200	1276666610	3890	3890	3890	3890	260
301	20241018	145100	1275655210	3895	3895	3895	3895	1
302	20241018	145000	1275651315	3905	3905	3905	3905	0
303	20241018	144900	1275651315	3905	3895	3905	3895	89
304	20241018	144800	1275304280	3900	3890	3900	3890	127
305	20241018	144700	1274809250	3890	3900	3900	3890	180
306	20241018	144600	1274108550	3895	3895	3895	3895	1
307	20241018	144500	1274104655	3900	3905	3905	3900	53
308	20241018	144400	1273897950	3900	3905	3905	3900	60
309	20241018	144300	1273663945	3905	3900	3905	3900	804
310	20241018	144200	1270527350	3900	3900	3900	3900	115
311	20241018	144100	1270078850	3900	3900	3900	3900	15
312	20241018	144000	1270020350	3905	3890	3905	3890	227
313	20241018	143900	1269135425	3900	3900	3900	3900	15
314	20241018	143800	1269076925	3900	3895	3900	3895	57
315	20241018	143700	1268854870	3900	3900	3900	3900	6
316	20241018	143600	1268831470	3895	3895	3895	3895	61
317	20241018	143500	1268593875	3895	3895	3895	3895	49
318	20241018	143400	1268403020	3890	3890	3890	3890	29
319	20241018	143300	1268290210	3890	3890	3890	3890	21
320	20241018	143200	1268208520	3890	3890	3890	3890	68
321	20241018	143100	1267944000	3885	3890	3890	3885	2355
322	20241018	143000	1258788885	3895	3900	3900	3895	2943
323	20241018	142900	1247324575	3900	3900	3900	3900	1103
324	20241018	142800	1243022875	3905	3910	3910	3900	933
325	20241018	142700	1239378055	3910	3915	3915	3910	151
326	20241018	142600	1238787640	3915	3915	3915	3915	25
327	20241018	142500	1238689765	3915	3920	3925	3915	79
328	20241018	142400	1238380185	3925	3915	3925	3915	45
329	20241018	142300	1238203960	3915	3915	3925	3915	71
330	20241018	142200	1237925695	3915	3915	3915	3915	73
331	20241018	142100	1237639900	3915	3920	3920	3915	75
332	20241018	142000	1237346020	3920	3920	3920	3920	0
333	20241018	141900	1237346020	3920	3920	3920	3920	128
334	20241018	141800	1236844260	3920	3920	3920	3920	3
335	20241018	141700	1236832500	3920	3925	3925	3915	1570
336	20241018	141600	1230685840	3925	3920	3925	3920	921
337	20241018	141500	1227071160	3920	3920	3920	3920	0
338	20241018	141400	1227071160	3920	3920	3920	3920	375
339	20241018	141300	1225601160	3920	3920	3920	3920	0
340	20241018	141200	1225601160	3920	3920	3920	3920	2
341	20241018	141100	1225593320	3915	3910	3915	3910	253
342	20241018	141000	1224603080	3910	3905	3910	3905	229
343	20241018	140900	1223708325	3905	3905	3905	3905	0
344	20241018	140800	1223708325	3905	3900	3905	3900	123
345	20241018	140700	1223228500	3905	3905	3905	3905	1
346	20241018	140600	1223224595	3895	3905	3905	3895	227
347	20241018	140500	1222339410	3900	3900	3900	3890	298
348	20241018	140400	1221178060	3900	3900	3900	3900	0
349	20241018	140300	1221178060	3900	3895	3900	3895	400
350	20241018	140200	1219618355	3900	3900	3900	3900	0
351	20241018	140100	1219618355	3900	3895	3900	3890	497
352	20241018	140000	1217683095	3900	3900	3900	3900	0
353	20241018	135900	1217683095	3900	3900	3900	3900	26
354	20241018	135800	1217581695	3900	3900	3900	3900	73
355	20241018	135700	1217296995	3905	3905	3905	3905	0
356	20241018	135600	1217296995	3905	3905	3905	3905	48
357	20241018	135500	1217109555	3905	3905	3905	3905	1
358	20241018	135400	1217105650	3900	3905	3905	3895	598
359	20241018	135300	1214773630	3905	3910	3915	3895	3795
360	20241018	135200	1199973140	3915	3915	3915	3915	49
361	20241018	135100	1199781305	3915	3915	3915	3915	243
362	20241018	135000	1198829960	3910	3910	3910	3910	2
363	20241018	134900	1198822140	3915	3915	3915	3915	1
364	20241018	134800	1198818225	3915	3915	3915	3915	5
365	20241018	134700	1198798650	3915	3915	3915	3915	99
366	20241018	134600	1198411065	3910	3910	3915	3910	447
367	20241018	134500	1196661795	3900	3900	3900	3900	0
368	20241018	134400	1196661795	3900	3905	3905	3900	531
369	20241018	134300	1194588475	3905	3900	3910	3900	3202
370	20241018	134200	1182099670	3900	3900	3900	3900	573
371	20241018	134100	1179864970	3900	3900	3910	3900	1273
372	20241018	134000	1174890770	3895	3900	3900	3895	578
373	20241018	133900	1172637015	3905	3905	3905	3905	5
374	20241018	133800	1172617490	3905	3905	3905	3905	54
375	20241018	133700	1172406620	3910	3910	3910	3910	0
376	20241018	133600	1172406620	3910	3900	3910	3900	110
377	20241018	133500	1171976620	3900	3900	3900	3900	49
378	20241018	133400	1171785520	3895	3895	3895	3885	786
379	20241018	133300	1168726940	3890	3880	3895	3880	1773
380	20241018	133200	1161835110	3855	3875	3875	3855	6397
381	20241018	133100	1137140495	3875	3885	3885	3860	3245
382	20241018	133000	1124556515	3895	3895	3895	3895	0
383	20241018	132900	1124556515	3895	3885	3895	3885	1481
384	20241018	132800	1118792330	3885	3910	3910	3885	9467
385	20241018	132700	1081911905	3910	3910	3910	3910	201
386	20241018	132600	1081125995	3910	3910	3910	3910	495
387	20241018	132500	1079190545	3910	3915	3915	3910	551
388	20241018	132400	1077033630	3905	3905	3905	3905	66
389	20241018	132300	1076775900	3905	3905	3905	3905	33
390	20241018	132200	1076647035	3905	3905	3905	3905	0
391	20241018	132100	1076647035	3905	3905	3905	3905	98
392	20241018	132000	1076264345	3900	3900	3900	3900	461
393	20241018	131900	1074466445	3905	3905	3905	3905	611
394	20241018	131800	1072080490	3905	3905	3905	3905	50
395	20241018	131700	1071885240	3905	3905	3905	3905	0
396	20241018	131600	1071885240	3905	3910	3910	3900	1642
397	20241018	131500	1065480685	3910	3905	3910	3890	10524
398	20241018	131400	1024522430	3910	3915	3920	3900	5832
399	20241018	131300	1001740005	3915	3930	3930	3900	10823
400	20241018	131200	959421480	3940	3940	3940	3940	56
401	20241018	131100	959200840	3940	3935	3940	3935	145
402	20241018	131000	958629925	3940	3935	3940	3930	195
403	20241018	130900	957862175	3935	3930	3935	3930	51
404	20241018	130800	957661735	3925	3935	3935	3925	2677
405	20241018	130700	947154350	3935	3915	3940	3915	7673
406	20241018	130600	917072725	3915	3920	3920	3915	1222
407	20241018	130500	912283870	3925	3925	3925	3925	549
408	20241018	130400	910129045	3925	3925	3930	3910	5423
409	20241018	130300	888886220	3925	3935	3935	3920	961
410	20241018	130200	885109540	3925	3940	3940	3925	2513
411	20241018	130100	875240425	3940	3945	3945	3935	4267
412	20241018	130000	858433685	3950	3955	3955	3950	634
413	20241018	125900	855926220	3955	3955	3955	3945	687
414	20241018	125800	853209635	3940	3970	3970	3930	25986
415	20241018	125700	750980715	3970	3970	3970	3970	52
416	20241018	125600	750774275	3980	3975	3980	3950	7427
417	20241018	125500	721380280	3955	3985	3985	3955	6000
418	20241018	125400	697584640	3985	3985	3985	3985	84
419	20241018	125300	697249900	3985	3985	3985	3985	50
420	20241018	125200	697050650	3990	3990	3990	3990	39
421	20241018	125100	696895040	3990	3985	3990	3985	230
422	20241018	125000	695977570	3990	3985	3990	3985	154
423	20241018	124900	695363380	3985	3985	3985	3985	0
424	20241018	124800	695363380	3985	3985	3985	3985	168
425	20241018	124700	694693900	3985	3985	3985	3985	203
426	20241018	124600	693884945	3975	3980	3980	3975	568
427	20241018	124500	691624555	3980	3980	3980	3980	176
428	20241018	124400	690924075	3980	3975	3980	3975	784
429	20241018	124300	687803880	3980	3980	3980	3980	301
430	20241018	124200	686605900	3975	3965	3975	3965	2744
431	20241018	124100	675709480	3960	3975	3975	3955	5985
432	20241018	124000	652003515	3970	3975	3975	3970	2330
433	20241018	123900	642752670	3975	3975	3975	3970	2076
434	20241018	123800	634509915	3975	3975	3975	3975	200
435	20241018	123700	633714915	3985	3975	3985	3975	504
436	20241018	123600	631711475	3975	3975	3975	3975	100
437	20241018	123500	631313975	3980	3980	3980	3980	226
438	20241018	123400	630414495	3990	3985	3990	3985	56
439	20241018	123300	630191310	3985	3980	3990	3970	2214
440	20241018	123200	621366575	3980	3975	3980	3975	1204
441	20241018	123100	616577065	3975	3980	3980	3975	150
442	20241018	123000	615980565	3985	3980	3985	3975	2276
443	20241018	122900	606923730	3985	3995	3995	3980	3919
444	20241018	122800	591284820	3995	4000	4030	3985	4744
445	20241018	122700	572349980	4010	4010	4010	4000	4223
446	20241018	122600	555449935	4010	4010	4010	4005	570
447	20241018	122500	553164480	4000	4005	4015	4000	2938
448	20241018	122400	541393640	4015	4020	4020	4005	5700
449	20241018	122300	518513070	4000	4020	4020	4000	9549
450	20241018	122200	480256600	4025	4020	4025	4015	728
451	20241018	122100	477327995	4025	4015	4025	4015	2000
452	20241018	122000	469289950	4030	4015	4030	4015	1518
453	20241018	121900	463180395	4010	4020	4025	4000	8661
454	20241018	121800	428438990	4020	4040	4040	4010	9218
455	20241018	121700	391326135	4045	4050	4050	4045	4020
456	20241018	121600	375050240	4055	4060	4060	4055	1142
457	20241018	121500	370418430	4060	4060	4060	4060	20
458	20241018	121400	370337230	4060	4060	4060	4060	119
459	20241018	121300	369854090	4060	4060	4060	4060	0
460	20241018	121200	369854090	4060	4060	4060	4060	0
461	20241018	121100	369854090	4060	4060	4060	4060	0
462	20241018	121000	369854090	4060	4060	4060	4060	0
463	20241018	120900	369854090	4060	4060	4060	4060	18
464	20241018	120800	369781010	4060	4060	4060	4060	23
465	20241018	120700	369687630	4065	4065	4065	4065	1
466	20241018	120600	369683565	4065	4065	4065	4065	0
467	20241018	120500	369683565	4065	4065	4065	4065	30
468	20241018	120400	369561615	4065	4065	4065	4065	10
469	20241018	120300	369520965	4065	4065	4065	4065	0
470	20241018	120200	369520965	4065	4065	4065	4065	112
471	20241018	120100	369065685	4065	4065	4065	4065	1022
472	20241018	120000	364911255	4070	4070	4070	4070	0
473	20241018	115900	364911255	4070	4070	4070	4070	16
474	20241018	115800	364846135	4070	4070	4070	4070	49
475	20241018	115700	364646705	4070	4070	4070	4070	0
476	20241018	115600	364646705	4070	4070	4070	4070	50
477	20241018	115500	364443205	4070	4070	4070	4070	329
478	20241018	115400	363104175	4070	4070	4070	4070	0
479	20241018	115300	363104175	4070	4070	4070	4070	0
480	20241018	115200	363104175	4070	4070	4070	4070	0
481	20241018	115100	363104175	4070	4070	4070	4070	34
482	20241018	115000	362965795	4070	4070	4070	4070	0
483	20241018	114900	362965795	4070	4070	4070	4070	1155
484	20241018	114800	358264945	4075	4075	4075	4075	0
485	20241018	114700	358264945	4075	4075	4075	4075	1
486	20241018	114600	358260870	4075	4075	4075	4075	14
487	20241018	114500	358203820	4075	4075	4075	4075	49
488	20241018	114400	358004145	4075	4075	4075	4075	50
489	20241018	114300	357800395	4075	4075	4075	4075	0
490	20241018	114200	357800395	4075	4075	4075	4075	49
491	20241018	114100	357600720	4075	4075	4075	4075	0
492	20241018	114000	357600720	4075	4075	4075	4075	50
493	20241018	113900	357396970	4075	4075	4075	4075	99
494	20241018	113800	356993545	4070	4070	4070	4070	797
495	20241018	113700	353749755	4075	4075	4075	4075	0
496	20241018	113600	353749755	4075	4075	4075	4075	140
497	20241018	113500	353179255	4080	4080	4080	4080	2
498	20241018	113400	353171095	4075	4075	4075	4075	49
499	20241018	113300	352971420	4075	4075	4075	4075	1032
500	20241018	113200	348766020	4075	4075	4075	4075	1
501	20241018	113100	348761945	4080	4090	4090	4075	2892
502	20241018	113000	336958820	4090	4090	4090	4090	1
503	20241018	112900	336954730	4085	4085	4085	4085	98
504	20241018	112800	336554400	4095	4095	4095	4095	1
505	20241018	112700	336550305	4095	4095	4095	4095	4
506	20241018	112600	336533925	4085	4090	4090	4085	95
507	20241018	112500	336145600	4090	4090	4090	4090	6
508	20241018	112400	336121060	4100	4090	4100	4090	36
509	20241018	112300	335973810	4090	4090	4090	4090	100
510	20241018	112200	335564810	4090	4100	4100	4090	2727
511	20241018	112100	324397745	4095	4090	4095	4090	1012
512	20241018	112000	320253665	4090	4090	4090	4090	60
513	20241018	111900	320008265	4085	4085	4085	4085	99
514	20241018	111800	319603850	4080	4080	4080	4080	1
515	20241018	111700	319599770	4075	4075	4075	4075	0
516	20241018	111600	319599770	4075	4075	4075	4075	0
517	20241018	111500	319599770	4075	4080	4080	4075	49
518	20241018	111400	319400065	4075	4095	4095	4075	1049
519	20241018	111300	315124310	4095	4095	4095	4095	8
520	20241018	111200	315091550	4095	4100	4100	4095	443
521	20241018	111100	313275950	4105	4105	4105	4105	103
522	20241018	111000	312853135	4105	4105	4105	4105	1
523	20241018	110900	312849030	4100	4100	4100	4100	0
524	20241018	110800	312849030	4100	4100	4100	4100	28
525	20241018	110700	312734230	4105	4105	4105	4105	0
526	20241018	110600	312734230	4105	4105	4105	4105	0
527	20241018	110500	312734230	4105	4100	4105	4100	50
528	20241018	110400	312529115	4100	4100	4100	4100	144
529	20241018	110300	311938715	4100	4105	4105	4100	10
530	20241018	110200	311897690	4105	4100	4105	4100	104
531	20241018	110100	311471285	4105	4105	4105	4105	0
532	20241018	110000	311471285	4105	4100	4105	4100	5
533	20241018	105900	311450780	4105	4105	4105	4105	28
534	20241018	105800	311335840	4095	4095	4095	4095	140
535	20241018	105700	310762540	4095	4095	4095	4095	0
536	20241018	105600	310762540	4095	4095	4095	4095	111
537	20241018	105500	310307995	4105	4105	4105	4105	1
538	20241018	105400	310303890	4095	4095	4095	4095	0
539	20241018	105300	310303890	4095	4090	4095	4090	88
540	20241018	105200	309943940	4090	4090	4090	4090	0
541	20241018	105100	309943940	4090	4090	4090	4090	15
542	20241018	105000	309882590	4090	4090	4090	4090	5
543	20241018	104900	309862140	4085	4085	4085	4085	198
544	20241018	104800	309053310	4095	4095	4095	4095	0
545	20241018	104700	309053310	4095	4095	4095	4095	0
546	20241018	104600	309053310	4095	4095	4095	4095	0
547	20241018	104500	309053310	4095	4095	4095	4095	0
548	20241018	104400	309053310	4095	4085	4095	4085	900
549	20241018	104300	305368300	4080	4080	4080	4080	0
550	20241018	104200	305368300	4080	4080	4080	4080	99
551	20241018	104100	304964380	4080	4080	4080	4080	0
552	20241018	104000	304964380	4080	4080	4080	4080	0
553	20241018	103900	304964380	4080	4080	4080	4080	54
554	20241018	103800	304744060	4075	4075	4075	4075	1510
555	20241018	103700	298590810	4080	4075	4080	4075	2849
556	20241018	103600	286980890	4075	4075	4075	4075	0
557	20241018	103500	286980890	4075	4085	4085	4075	417
558	20241018	103400	285277485	4085	4075	4085	4075	2515
559	20241018	103300	275028715	4080	4085	4085	4080	186
560	20241018	103200	274269455	4095	4095	4095	4095	0
561	20241018	103100	274269455	4095	4085	4095	4085	101
562	20241018	103000	273855870	4095	4095	4095	4095	147
563	20241018	102900	273253905	4085	4085	4085	4085	65
564	20241018	102800	272988380	4085	4080	4085	4080	251
565	20241018	102700	271964280	4075	4075	4075	4075	5
566	20241018	102600	271943905	4085	4085	4085	4085	0
567	20241018	102500	271943905	4085	4085	4085	4085	0
568	20241018	102400	271943905	4085	4085	4085	4085	0
569	20241018	102300	271943905	4085	4085	4085	4085	0
570	20241018	102200	271943905	4085	4085	4085	4085	0
571	20241018	102100	271943905	4085	4085	4085	4085	2
572	20241018	102000	271935735	4075	4075	4080	4070	750
573	20241018	101900	268882680	4075	4075	4075	4075	142
574	20241018	101800	268304030	4080	4080	4080	4080	0
575	20241018	101700	268304030	4080	4085	4085	4080	78
576	20241018	101600	267985760	4085	4090	4090	4085	568
577	20241018	101500	265663035	4075	4075	4075	4075	1244
578	20241018	101400	260593735	4065	4065	4065	4055	1368
579	20241018	101300	255040820	4065	4060	4065	4060	252
580	20241018	101200	254016685	4055	4060	4060	4055	300
581	20241018	101100	252800135	4065	4060	4065	4055	560
582	20241018	101000	250526580	4060	4060	4060	4060	1550
583	20241018	100900	244233580	4060	4060	4060	4060	49
584	20241018	100800	244034640	4065	4065	4065	4065	199
585	20241018	100700	243225705	4065	4065	4070	4065	595
586	20241018	100600	240804635	4065	4065	4065	4060	124
587	20241018	100500	240300825	4065	4060	4070	4055	2071
588	20241018	100400	231885275	4070	4055	4070	4030	12091
589	20241018	100300	183053675	4055	4080	4080	4055	4239
590	20241018	100200	165813605	4080	4095	4095	4080	12003
591	20241018	100100	116774505	4100	4110	4110	4095	6969
592	20241018	100000	88192175	4110	4110	4110	4110	51
593	20241018	095900	87982565	4110	4110	4110	4110	0
594	20241018	095800	87982565	4110	4110	4110	4110	0
595	20241018	095700	87982565	4110	4120	4120	4110	87
596	20241018	095600	87624380	4115	4115	4115	4115	642
597	20241018	095500	84982550	4115	4140	4140	4115	2487
598	20241018	095400	74738495	4110	4125	4125	4110	1050
599	20241018	095300	70407870	4140	4140	4140	4130	3
600	20241018	095200	70395460	4120	4140	4140	4120	50
601	20241018	095100	70189415	4120	4125	4125	4120	155
602	20241018	095000	69550790	4140	4135	4140	4125	505
603	20241018	094900	67466965	4135	4135	4135	4135	62
604	20241018	094800	67210595	4135	4130	4135	4130	54
605	20241018	094700	66987555	4135	4135	4135	4135	30
606	20241018	094600	66863505	4135	4135	4135	4135	0
607	20241018	094500	66863505	4135	4135	4135	4135	0
608	20241018	094400	66863505	4135	4135	4135	4135	0
609	20241018	094300	66863505	4135	4135	4150	4135	306
610	20241018	094200	65596680	4135	4135	4135	4135	102
611	20241018	094100	65174910	4135	4135	4135	4125	307
612	20241018	094000	63906975	4140	4140	4140	4140	400
613	20241018	093900	62250975	4140	4140	4140	4140	4
614	20241018	093800	62234415	4135	4150	4150	4135	315
615	20241018	093700	60930360	4150	4150	4150	4150	113
616	20241018	093600	60461410	4140	4150	4150	4140	658
617	20241018	093500	57735240	4160	4145	4160	4145	788
618	20241018	093400	54465620	4140	4120	4140	4120	1354
619	20241018	093300	48862070	4120	4120	4120	4120	2
620	20241018	093200	48853830	4115	4115	4115	4115	1134
621	20241018	093100	44187420	4125	4135	4135	4125	984
622	20241018	093000	40128310	4130	4130	4130	4130	0
623	20241018	092900	40128310	4130	4130	4130	4130	180
624	20241018	092800	39384910	4130	4135	4135	4130	31
625	20241018	092700	39256870	4140	4135	4145	4135	1058
626	20241018	092600	34880530	4135	4125	4135	4125	62
627	20241018	092500	34624635	4135	4135	4135	4135	0
628	20241018	092400	34624635	4135	4135	4135	4135	1
629	20241018	092300	34620500	4135	4135	4135	4135	2
630	20241018	092200	34612230	4140	4135	4140	4135	60
631	20241018	092100	34363840	4140	4140	4140	4140	305
632	20241018	092000	33101140	4140	4125	4140	4125	2349
633	20241018	091900	23397520	4130	4130	4130	4130	0
634	20241018	091800	23397520	4130	4130	4130	4130	0
635	20241018	091700	23397520	4130	4130	4130	4130	0
636	20241018	091600	23397520	4130	4110	4130	4110	11
637	20241018	091500	23352290	4125	4125	4125	4125	104
638	20241018	091400	22923290	4125	4115	4125	4115	350
639	20241018	091300	21482040	4115	4125	4125	4115	303
640	20241018	091200	20232175	4125	4125	4125	4125	1
641	20241018	091100	20228050	4130	4130	4130	4130	1
642	20241018	091000	20223920	4140	4125	4140	4125	636
643	20241018	090900	17591370	4120	4120	4120	4120	49
644	20241018	090800	17389490	4120	4110	4120	4110	313
645	20241018	090700	16102960	4110	4110	4110	4110	31
646	20241018	090600	15975550	4100	4100	4100	4100	4
647	20241018	090500	15959150	4100	4100	4100	4100	1719
648	20241018	090400	8911250	4100	4100	4100	4100	0
649	20241018	090300	8911250	4100	4075	4100	4075	560
650	20241018	090200	6628830	4095	4095	4095	4095	34
651	20241018	090100	6489600	4100	4100	4100	4100	469
652	20241018	090000	4566700	4100	4075	4100	4075	1114