KissMeData/017510/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	190700	2565080280	5790	5790	5790	5790	6928
3	20241008	190600	2565080280	5790	5790	5790	5790	0
4	20241008	190500	2565080280	5790	5790	5790	5790	0
5	20241008	190400	2565080280	5790	5790	5790	5790	0
6	20241008	190300	2565080280	5790	5790	5790	5790	0
7	20241008	190200	2565080280	5790	5790	5790	5790	0
8	20241008	190100	2565080280	5790	5790	5790	5790	0
9	20241008	190000	2565080280	5790	5790	5790	5790	0
10	20241008	185900	2565080280	5790	5790	5790	5790	0
11	20241008	185800	2565080280	5790	5790	5790	5790	0
12	20241008	185700	2565080280	5790	5790	5790	5790	0
13	20241008	185600	2565080280	5790	5790	5790	5790	0
14	20241008	185500	2565080280	5790	5790	5790	5790	0
15	20241008	185400	2565080280	5790	5790	5790	5790	0
16	20241008	185300	2565080280	5790	5790	5790	5790	0
17	20241008	185200	2565080280	5790	5790	5790	5790	0
18	20241008	185100	2565080280	5790	5790	5790	5790	0
19	20241008	185000	2565080280	5790	5790	5790	5790	0
20	20241008	184900	2565080280	5790	5790	5790	5790	0
21	20241008	184800	2565080280	5790	5790	5790	5790	0
22	20241008	184700	2565080280	5790	5790	5790	5790	0
23	20241008	184600	2565080280	5790	5790	5790	5790	0
24	20241008	184500	2565080280	5790	5790	5790	5790	0
25	20241008	184400	2565080280	5790	5790	5790	5790	0
26	20241008	184300	2565080280	5790	5790	5790	5790	0
27	20241008	184200	2565080280	5790	5790	5790	5790	0
28	20241008	184100	2565080280	5790	5790	5790	5790	0
29	20241008	184000	2565080280	5790	5790	5790	5790	0
30	20241008	183900	2565080280	5790	5790	5790	5790	0
31	20241008	183800	2565080280	5790	5790	5790	5790	0
32	20241008	183700	2565080280	5790	5790	5790	5790	6928
33	20241008	183600	2565080280	5790	5790	5790	5790	0
34	20241008	183500	2565080280	5790	5790	5790	5790	0
35	20241008	183400	2565080280	5790	5790	5790	5790	0
36	20241008	183300	2565080280	5790	5790	5790	5790	0
37	20241008	183200	2565080280	5790	5790	5790	5790	0
38	20241008	183100	2565080280	5790	5790	5790	5790	0
39	20241008	183000	2565080280	5790	5790	5790	5790	0
40	20241008	182900	2565080280	5790	5790	5790	5790	0
41	20241008	182800	2565080280	5790	5790	5790	5790	0
42	20241008	182700	2565080280	5790	5790	5790	5790	0
43	20241008	182600	2565080280	5790	5790	5790	5790	0
44	20241008	182500	2565080280	5790	5790	5790	5790	0
45	20241008	182400	2565080280	5790	5790	5790	5790	0
46	20241008	182300	2565080280	5790	5790	5790	5790	0
47	20241008	182200	2565080280	5790	5790	5790	5790	0
48	20241008	182100	2565080280	5790	5790	5790	5790	0
49	20241008	182000	2565080280	5790	5790	5790	5790	0
50	20241008	181900	2565080280	5790	5790	5790	5790	0
51	20241008	181800	2565080280	5790	5790	5790	5790	0
52	20241008	181700	2565080280	5790	5790	5790	5790	0
53	20241008	181600	2565080280	5790	5790	5790	5790	0
54	20241008	181500	2565080280	5790	5790	5790	5790	0
55	20241008	181400	2565080280	5790	5790	5790	5790	0
56	20241008	181300	2565080280	5790	5790	5790	5790	0
57	20241008	181200	2565080280	5790	5790	5790	5790	0
58	20241008	181100	2565080280	5790	5790	5790	5790	0
59	20241008	181000	2565080280	5790	5790	5790	5790	0
60	20241008	180900	2565080280	5790	5790	5790	5790	0
61	20241008	180800	2565080280	5790	5790	5790	5790	0
62	20241008	180700	2565080280	5790	5790	5790	5790	6928
63	20241008	180600	2565080280	5790	5790	5790	5790	0
64	20241008	180500	2565080280	5790	5790	5790	5790	0
65	20241008	180400	2565080280	5790	5790	5790	5790	0
66	20241008	180300	2565080280	5790	5790	5790	5790	0
67	20241008	180200	2565080280	5790	5790	5790	5790	0
68	20241008	180100	2565080280	5790	5790	5790	5790	0
69	20241008	180000	2565080280	5790	5790	5790	5790	0
70	20241008	175900	2565080280	5790	5790	5790	5790	0
71	20241008	175800	2565080280	5790	5790	5790	5790	0
72	20241008	175700	2565080280	5790	5790	5790	5790	0
73	20241008	175600	2565080280	5790	5790	5790	5790	0
74	20241008	175500	2565080280	5790	5790	5790	5790	0
75	20241008	175400	2565080280	5790	5790	5790	5790	0
76	20241008	175300	2565080280	5790	5790	5790	5790	0
77	20241008	175200	2565080280	5790	5790	5790	5790	0
78	20241008	175100	2565080280	5790	5790	5790	5790	0
79	20241008	175000	2565080280	5790	5790	5790	5790	0
80	20241008	174900	2565080280	5790	5790	5790	5790	0
81	20241008	174800	2565080280	5790	5790	5790	5790	0
82	20241008	174700	2565080280	5790	5790	5790	5790	0
83	20241008	174600	2565080280	5790	5790	5790	5790	0
84	20241008	174500	2565080280	5790	5790	5790	5790	0
85	20241008	174400	2565080280	5790	5790	5790	5790	0
86	20241008	174300	2565080280	5790	5790	5790	5790	0
87	20241008	174200	2565080280	5790	5790	5790	5790	0
88	20241008	174100	2565080280	5790	5790	5790	5790	0
89	20241008	174000	2565080280	5790	5790	5790	5790	0
90	20241008	173900	2565080280	5790	5790	5790	5790	0
91	20241008	173800	2565080280	5790	5790	5790	5790	0
92	20241008	173700	2565080280	5790	5790	5790	5790	6928
93	20241008	173600	2565080280	5790	5790	5790	5790	0
94	20241008	173500	2565080280	5790	5790	5790	5790	0
95	20241008	173400	2565080280	5790	5790	5790	5790	0
96	20241008	173300	2565080280	5790	5790	5790	5790	0
97	20241008	173200	2565080280	5790	5790	5790	5790	0
98	20241008	173100	2565080280	5790	5790	5790	5790	0
99	20241008	173000	2565080280	5790	5790	5790	5790	0
100	20241008	172900	2565080280	5790	5790	5790	5790	0
101	20241008	172800	2565080280	5790	5790	5790	5790	0
102	20241008	172700	2565080280	5790	5790	5790	5790	0
103	20241008	172600	2565080280	5790	5790	5790	5790	0
104	20241008	172500	2565080280	5790	5790	5790	5790	0
105	20241008	172400	2565080280	5790	5790	5790	5790	0
106	20241008	172300	2565080280	5790	5790	5790	5790	0
107	20241008	172200	2565080280	5790	5790	5790	5790	0
108	20241008	172100	2565080280	5790	5790	5790	5790	0
109	20241008	172000	2565080280	5790	5790	5790	5790	0
110	20241008	171900	2565080280	5790	5790	5790	5790	0
111	20241008	171800	2565080280	5790	5790	5790	5790	0
112	20241008	171700	2565080280	5790	5790	5790	5790	0
113	20241008	171600	2565080280	5790	5790	5790	5790	0
114	20241008	171500	2565080280	5790	5790	5790	5790	0
115	20241008	171400	2565080280	5790	5790	5790	5790	0
116	20241008	171300	2565080280	5790	5790	5790	5790	0
117	20241008	171200	2565080280	5790	5790	5790	5790	0
118	20241008	171100	2565080280	5790	5790	5790	5790	0
119	20241008	171000	2565080280	5790	5790	5790	5790	0
120	20241008	170900	2565080280	5790	5790	5790	5790	0
121	20241008	170800	2565080280	5790	5790	5790	5790	0
122	20241008	170700	2565080280	5790	5790	5790	5790	6928
123	20241008	170600	2565080280	5790	5790	5790	5790	0
124	20241008	170500	2565080280	5790	5790	5790	5790	0
125	20241008	170400	2565080280	5790	5790	5790	5790	0
126	20241008	170300	2565080280	5790	5790	5790	5790	0
127	20241008	170200	2565080280	5790	5790	5790	5790	0
128	20241008	170100	2565080280	5790	5790	5790	5790	0
129	20241008	170000	2565080280	5790	5790	5790	5790	0
130	20241008	165900	2565080280	5790	5790	5790	5790	0
131	20241008	165800	2565080280	5790	5790	5790	5790	0
132	20241008	165700	2565080280	5790	5790	5790	5790	0
133	20241008	165600	2565080280	5790	5790	5790	5790	0
134	20241008	165500	2565080280	5790	5790	5790	5790	0
135	20241008	165400	2565080280	5790	5790	5790	5790	0
136	20241008	165300	2565080280	5790	5790	5790	5790	0
137	20241008	165200	2565080280	5790	5790	5790	5790	0
138	20241008	165100	2565080280	5790	5790	5790	5790	0
139	20241008	165000	2565080280	5790	5790	5790	5790	0
140	20241008	164900	2565080280	5790	5790	5790	5790	0
141	20241008	164800	2565080280	5790	5790	5790	5790	0
142	20241008	164700	2565080280	5790	5790	5790	5790	0
143	20241008	164600	2565080280	5790	5790	5790	5790	0
144	20241008	164500	2565080280	5790	5790	5790	5790	0
145	20241008	164400	2565080280	5790	5790	5790	5790	0
146	20241008	164300	2565080280	5790	5790	5790	5790	0
147	20241008	164200	2565080280	5790	5790	5790	5790	0
148	20241008	164100	2565080280	5790	5790	5790	5790	0
149	20241008	164000	2565080280	5790	5790	5790	5790	0
150	20241008	163900	2565080280	5790	5790	5790	5790	0
151	20241008	163800	2565080280	5790	5790	5790	5790	0
152	20241008	163700	2565080280	5790	5790	5790	5790	6928
153	20241008	163600	2565080280	5790	5790	5790	5790	0
154	20241008	163500	2565080280	5790	5790	5790	5790	0
155	20241008	163400	2565080280	5790	5790	5790	5790	0
156	20241008	163300	2565080280	5790	5790	5790	5790	0
157	20241008	163200	2565080280	5790	5790	5790	5790	0
158	20241008	163100	2565080280	5790	5790	5790	5790	0
159	20241008	163000	2565080280	5790	5790	5790	5790	0
160	20241008	162900	2565080280	5790	5790	5790	5790	0
161	20241008	162800	2565080280	5790	5790	5790	5790	0
162	20241008	162700	2565080280	5790	5790	5790	5790	0
163	20241008	162600	2565080280	5790	5790	5790	5790	0
164	20241008	162500	2565080280	5790	5790	5790	5790	0
165	20241008	162400	2565080280	5790	5790	5790	5790	0
166	20241008	162300	2565080280	5790	5790	5790	5790	0
167	20241008	162200	2565080280	5790	5790	5790	5790	0
168	20241008	162100	2565080280	5790	5790	5790	5790	0
169	20241008	162000	2565080280	5790	5790	5790	5790	0
170	20241008	161900	2565080280	5790	5790	5790	5790	0
171	20241008	161800	2565080280	5790	5790	5790	5790	0
172	20241008	161700	2565080280	5790	5790	5790	5790	0
173	20241008	161600	2565080280	5790	5790	5790	5790	0
174	20241008	161500	2565080280	5790	5790	5790	5790	0
175	20241008	161400	2565080280	5790	5790	5790	5790	0
176	20241008	161300	2565080280	5790	5790	5790	5790	0
177	20241008	161200	2565080280	5790	5790	5790	5790	0
178	20241008	161100	2565080280	5790	5790	5790	5790	0
179	20241008	161000	2565080280	5790	5790	5790	5790	0
180	20241008	160900	2565080280	5790	5790	5790	5790	0
181	20241008	160800	2565080280	5790	5790	5790	5790	0
182	20241008	160700	2565080280	5790	5790	5790	5790	6928
183	20241008	160600	2565080280	5790	5790	5790	5790	0
184	20241008	160500	2565080280	5790	5790	5790	5790	0
185	20241008	160400	2565080280	5790	5790	5790	5790	0
186	20241008	160300	2565080280	5790	5790	5790	5790	0
187	20241008	160200	2565080280	5790	5790	5790	5790	0
188	20241008	160100	2565080280	5790	5790	5790	5790	0
189	20241008	160000	2565080280	5790	5790	5790	5790	0
190	20241008	155900	2565080280	5790	5790	5790	5790	0
191	20241008	155800	2565080280	5790	5790	5790	5790	0
192	20241008	155700	2565080280	5790	5790	5790	5790	0
193	20241008	155600	2565080280	5790	5790	5790	5790	0
194	20241008	155500	2565080280	5790	5790	5790	5790	0
195	20241008	155400	2565080280	5790	5790	5790	5790	0
196	20241008	155300	2565080280	5790	5790	5790	5790	0
197	20241008	155200	2565080280	5790	5790	5790	5790	0
198	20241008	155100	2565080280	5790	5790	5790	5790	0
199	20241008	155000	2565080280	5790	5790	5790	5790	0
200	20241008	154900	2565080280	5790	5790	5790	5790	0
201	20241008	154800	2565080280	5790	5790	5790	5790	0
202	20241008	154700	2565080280	5790	5790	5790	5790	0
203	20241008	154600	2565080280	5790	5790	5790	5790	0
204	20241008	154500	2565080280	5790	5790	5790	5790	0
205	20241008	154400	2565080280	5790	5790	5790	5790	0
206	20241008	154300	2565080280	5790	5790	5790	5790	0
207	20241008	154200	2565080280	5790	5790	5790	5790	0
208	20241008	154100	2565080280	5790	5790	5790	5790	0
209	20241008	154000	2565080280	5790	5790	5790	5790	0
210	20241008	153900	2565080280	5790	5790	5790	5790	0
211	20241008	153800	2565080280	5790	5790	5790	5790	0
212	20241008	153700	2565080280	5790	5790	5790	5790	6928
213	20241008	153600	2565080280	5790	5790	5790	5790	0
214	20241008	153500	2565080280	5790	5790	5790	5790	0
215	20241008	153400	2565080280	5790	5790	5790	5790	0
216	20241008	153300	2565080280	5790	5790	5790	5790	0
217	20241008	153200	2565080280	5790	5790	5790	5790	0
218	20241008	153100	2565080280	5790	5790	5790	5790	0
219	20241008	153000	2565080280	5790	5790	5790	5790	6928
220	20241008	152900	2524967160	5790	5790	5790	5790	0
221	20241008	152800	2524967160	5790	5790	5790	5790	0
222	20241008	152700	2524967160	5790	5790	5790	5790	0
223	20241008	152600	2524967160	5790	5790	5790	5790	0
224	20241008	152500	2524967160	5790	5790	5790	5790	0
225	20241008	152400	2524967160	5790	5790	5790	5790	0
226	20241008	152300	2524967160	5790	5790	5790	5790	0
227	20241008	152200	2524967160	5790	5790	5790	5790	0
228	20241008	152100	2524967160	5790	5790	5790	5790	0
229	20241008	152000	2524967160	5790	5790	5790	5790	0
230	20241008	151900	2524967160	5790	5820	5820	5790	597
231	20241008	151800	2521498220	5800	5810	5830	5800	9576
232	20241008	151700	2465939770	5810	5810	5810	5810	350
233	20241008	151600	2463906270	5810	5810	5810	5810	456
234	20241008	151500	2461256910	5810	5810	5820	5810	1034
235	20241008	151400	2455243030	5810	5820	5820	5810	878
236	20241008	151300	2450140700	5820	5830	5830	5820	435
237	20241008	151200	2447608500	5820	5830	5830	5820	435
238	20241008	151100	2445073240	5820	5810	5820	5810	130
239	20241008	151000	2444316940	5810	5810	5810	5810	35
240	20241008	150900	2444113590	5810	5820	5820	5800	3721
241	20241008	150800	2422513560	5820	5820	5820	5820	0
242	20241008	150700	2422513560	5820	5840	5840	5820	16030
243	20241008	150600	2329137040	5840	5840	5840	5840	1576
244	20241008	150500	2319933200	5840	5830	5840	5830	276
245	20241008	150400	2318323070	5840	5840	5840	5840	210
246	20241008	150300	2317096670	5840	5840	5840	5840	100
247	20241008	150200	2316512670	5840	5830	5840	5830	221
248	20241008	150100	2315224210	5830	5840	5840	5830	1009
249	20241008	150000	2309340840	5840	5840	5840	5840	603
250	20241008	145900	2305819320	5830	5840	5840	5830	619
251	20241008	145800	2302205420	5830	5830	5830	5830	0
252	20241008	145700	2302205420	5830	5830	5830	5830	137
253	20241008	145600	2301406710	5830	5840	5840	5830	495
254	20241008	145500	2298520850	5840	5830	5840	5830	652
255	20241008	145400	2294719600	5820	5810	5830	5810	34
256	20241008	145300	2294521750	5830	5830	5830	5830	0
257	20241008	145200	2294521750	5830	5810	5830	5810	1149
258	20241008	145100	2287845990	5820	5830	5830	5810	1169
259	20241008	145000	2281034360	5830	5830	5830	5830	1
260	20241008	144900	2281028530	5800	5850	5850	5800	15811
261	20241008	144800	2189143800	5840	5840	5840	5840	194
262	20241008	144700	2188010840	5840	5840	5840	5840	8
263	20241008	144600	2187964120	5840	5840	5840	5840	575
264	20241008	144500	2184606120	5850	5850	5850	5850	2
265	20241008	144400	2184594420	5840	5840	5840	5840	0
266	20241008	144300	2184594420	5840	5850	5850	5840	81
267	20241008	144200	2184121240	5850	5840	5850	5840	309
268	20241008	144100	2182314970	5850	5840	5850	5840	6
269	20241008	144000	2182279920	5840	5850	5850	5840	404
270	20241008	143900	2179917990	5850	5850	5850	5840	362
271	20241008	143800	2177801290	5850	5840	5850	5840	31
272	20241008	143700	2177620140	5820	5830	5830	5820	752
273	20241008	143600	2173242130	5820	5830	5850	5820	566
274	20241008	143500	2169942780	5840	5850	5850	5840	57
275	20241008	143400	2169609800	5850	5850	5850	5850	1
276	20241008	143300	2169603950	5850	5830	5850	5820	2367
277	20241008	143200	2155820250	5830	5850	5850	5830	591
278	20241008	143100	2152371510	5840	5840	5840	5840	0
279	20241008	143000	2152371510	5840	5840	5840	5840	1
280	20241008	142900	2152365670	5840	5840	5840	5840	0
281	20241008	142800	2152365670	5840	5850	5850	5840	1027
282	20241008	142700	2146357860	5840	5850	5850	5840	20
283	20241008	142600	2146240930	5850	5850	5850	5850	600
284	20241008	142500	2142730930	5850	5850	5860	5850	1016
285	20241008	142400	2136786590	5850	5840	5850	5840	105
286	20241008	142300	2136173290	5850	5820	5860	5820	930
287	20241008	142200	2130737490	5820	5830	5830	5820	1766
288	20241008	142100	2120459270	5830	5840	5840	5830	5198
289	20241008	142000	2090104000	5840	5840	5850	5840	4784
290	20241008	141900	2062162240	5840	5850	5850	5840	103
291	20241008	141800	2061559720	5850	5850	5850	5850	6
292	20241008	141700	2061524620	5850	5850	5850	5850	270
293	20241008	141600	2059945120	5850	5850	5850	5850	1
294	20241008	141500	2059939270	5840	5840	5840	5840	40
295	20241008	141400	2059705670	5850	5850	5850	5850	134
296	20241008	141300	2058921770	5850	5850	5850	5850	1
297	20241008	141200	2058915920	5840	5850	5850	5840	136
298	20241008	141100	2058120330	5850	5850	5850	5850	563
299	20241008	141000	2054826780	5850	5850	5850	5850	20
300	20241008	140900	2054709780	5850	5830	5850	5830	3349
301	20241008	140800	2035183640	5840	5840	5840	5840	274
302	20241008	140700	2033583480	5850	5850	5850	5850	0
303	20241008	140600	2033583480	5850	5850	5850	5850	100
304	20241008	140500	2032998480	5840	5840	5840	5840	880
305	20241008	140400	2027859280	5840	5850	5850	5840	216
306	20241008	140300	2026595730	5850	5850	5850	5850	0
307	20241008	140200	2026595730	5850	5850	5850	5850	351
308	20241008	140100	2024542380	5850	5850	5850	5850	30
309	20241008	140000	2024366880	5860	5860	5860	5860	22
310	20241008	135900	2024237960	5840	5860	5860	5840	800
311	20241008	135800	2019554550	5860	5860	5860	5860	570
312	20241008	135700	2016214350	5860	5840	5860	5840	1300
313	20241008	135600	2008619470	5840	5840	5840	5840	197
314	20241008	135500	2007468990	5840	5840	5840	5840	0
315	20241008	135400	2007468990	5840	5850	5850	5840	1466
316	20241008	135300	1998901820	5850	5850	5850	5850	22
317	20241008	135200	1998773120	5840	5840	5840	5840	0
318	20241008	135100	1998773120	5840	5840	5840	5840	0
319	20241008	135000	1998773120	5840	5840	5840	5840	0
320	20241008	134900	1998773120	5840	5840	5840	5840	29
321	20241008	134800	1998603760	5840	5840	5840	5840	70
322	20241008	134700	1998194960	5840	5840	5840	5840	47
323	20241008	134600	1997920480	5840	5840	5840	5840	0
324	20241008	134500	1997920480	5840	5840	5840	5840	2010
325	20241008	134400	1986182080	5840	5840	5840	5840	8
326	20241008	134300	1986135360	5850	5850	5860	5850	130
327	20241008	134200	1985374160	5860	5840	5860	5840	121
328	20241008	134100	1984667420	5850	5850	5850	5850	83
329	20241008	134000	1984181870	5840	5850	5850	5840	2624
330	20241008	133900	1968852470	5850	5850	5850	5850	787
331	20241008	133800	1964248520	5860	5860	5860	5860	0
332	20241008	133700	1964248520	5860	5860	5860	5860	1
333	20241008	133600	1964242660	5840	5840	5840	5840	0
334	20241008	133500	1964242660	5840	5840	5840	5840	0
335	20241008	133400	1964242660	5840	5850	5850	5840	19
336	20241008	133300	1964131680	5850	5850	5850	5850	9
337	20241008	133200	1964079030	5850	5850	5850	5850	10
338	20241008	133100	1964020530	5850	5850	5850	5850	53
339	20241008	133000	1963710480	5850	5850	5850	5850	605
340	20241008	132900	1960171230	5850	5850	5850	5850	280
341	20241008	132800	1958533230	5860	5860	5860	5860	12
342	20241008	132700	1958462910	5860	5850	5860	5850	117
343	20241008	132600	1957778450	5860	5860	5860	5860	1
344	20241008	132500	1957772590	5850	5850	5850	5850	118
345	20241008	132400	1957082290	5850	5850	5850	5850	0
346	20241008	132300	1957082290	5850	5850	5850	5850	3
347	20241008	132200	1957064740	5850	5850	5850	5850	4
348	20241008	132100	1957041340	5850	5850	5850	5850	461
349	20241008	132000	1954344490	5850	5850	5850	5850	757
350	20241008	131900	1949916040	5850	5830	5850	5830	1839
351	20241008	131800	1939184110	5830	5840	5840	5830	214
352	20241008	131700	1937935940	5840	5830	5840	5830	606
353	20241008	131600	1934397760	5830	5830	5830	5830	5
354	20241008	131500	1934368610	5840	5830	5840	5830	5
355	20241008	131400	1934339440	5840	5840	5840	5840	6
356	20241008	131300	1934304400	5830	5840	5840	5830	119
357	20241008	131200	1933609450	5840	5830	5840	5830	116
358	20241008	131100	1932932170	5840	5830	5840	5830	70
359	20241008	131000	1932523870	5830	5830	5830	5830	753
360	20241008	130900	1928133880	5830	5840	5840	5830	1126
361	20241008	130800	1921560250	5840	5840	5840	5840	0
362	20241008	130700	1921560250	5840	5840	5840	5840	2
363	20241008	130600	1921548570	5840	5840	5840	5840	20
364	20241008	130500	1921431770	5840	5840	5840	5840	9
365	20241008	130400	1921379210	5840	5840	5840	5840	3
366	20241008	130300	1921361690	5830	5830	5830	5830	0
367	20241008	130200	1921361690	5830	5830	5830	5830	500
368	20241008	130100	1918446690	5830	5840	5840	5830	306
369	20241008	130000	1916659660	5830	5830	5830	5830	344
370	20241008	125900	1914654140	5840	5840	5840	5840	1003
371	20241008	125800	1908796620	5840	5850	5850	5840	112
372	20241008	125700	1908142530	5860	5860	5860	5860	1
373	20241008	125600	1908136670	5840	5840	5840	5840	20
374	20241008	125500	1908019870	5840	5840	5840	5840	1
375	20241008	125400	1908014030	5840	5840	5840	5840	0
376	20241008	125300	1908014030	5840	5840	5840	5840	0
377	20241008	125200	1908014030	5840	5840	5840	5840	0
378	20241008	125100	1908014030	5840	5870	5870	5840	710
379	20241008	125000	1903848130	5870	5850	5870	5840	1230
380	20241008	124900	1896654650	5860	5860	5860	5860	10
381	20241008	124800	1896596050	5870	5860	5870	5860	1004
382	20241008	124700	1890704450	5840	5870	5870	5840	220
383	20241008	124600	1889418080	5870	5850	5870	5850	2531
384	20241008	124500	1874611680	5850	5840	5850	5840	345
385	20241008	124400	1872594210	5840	5840	5840	5830	590
386	20241008	124300	1869150600	5840	5840	5840	5840	509
387	20241008	124200	1866178040	5840	5840	5840	5840	32
388	20241008	124100	1865991160	5840	5840	5840	5840	0
389	20241008	124000	1865991160	5840	5830	5840	5830	204
390	20241008	123900	1864799840	5830	5830	5830	5830	100
391	20241008	123800	1864216840	5830	5830	5830	5830	0
392	20241008	123700	1864216840	5830	5830	5830	5830	29
393	20241008	123600	1864047770	5840	5850	5850	5840	59
394	20241008	123500	1863703060	5850	5840	5850	5840	123
395	20241008	123400	1862983740	5840	5840	5840	5840	11
396	20241008	123300	1862919500	5840	5840	5840	5840	0
397	20241008	123200	1862919500	5840	5840	5840	5830	220
398	20241008	123100	1861635490	5840	5840	5840	5840	34
399	20241008	123000	1861436930	5840	5840	5840	5840	38
400	20241008	122900	1861215010	5840	5820	5840	5820	109
401	20241008	122800	1860579100	5830	5830	5830	5830	600
402	20241008	122700	1857081100	5830	5830	5830	5830	0
403	20241008	122600	1857081100	5830	5830	5840	5830	438
404	20241008	122500	1854527550	5840	5840	5840	5840	143
405	20241008	122400	1853692430	5840	5840	5840	5840	530
406	20241008	122300	1850597230	5840	5840	5840	5840	0
407	20241008	122200	1850597230	5840	5840	5840	5840	0
408	20241008	122100	1850597230	5840	5840	5840	5840	70
409	20241008	122000	1850188430	5840	5840	5840	5840	0
410	20241008	121900	1850188430	5840	5850	5850	5840	24
411	20241008	121800	1850048140	5840	5840	5840	5840	500
412	20241008	121700	1847128140	5840	5860	5860	5840	874
413	20241008	121600	1842023640	5860	5860	5860	5860	437
414	20241008	121500	1839462820	5860	5860	5860	5860	155
415	20241008	121400	1838554520	5860	5860	5860	5860	610
416	20241008	121300	1834979920	5860	5850	5860	5850	11
417	20241008	121200	1834915560	5850	5850	5850	5850	0
418	20241008	121100	1834915560	5850	5850	5850	5850	286
419	20241008	121000	1833242460	5830	5830	5830	5830	0
420	20241008	120900	1833242460	5830	5830	5830	5830	500
421	20241008	120800	1830327460	5830	5830	5830	5830	55
422	20241008	120700	1830006810	5830	5830	5830	5830	0
423	20241008	120600	1830006810	5830	5830	5830	5830	3
424	20241008	120500	1829989320	5830	5830	5830	5830	0
425	20241008	120400	1829989320	5830	5830	5830	5830	0
426	20241008	120300	1829989320	5830	5830	5830	5830	1
427	20241008	120200	1829983490	5830	5830	5830	5830	80
428	20241008	120100	1829517090	5850	5850	5850	5850	13
429	20241008	120000	1829441040	5860	5820	5860	5820	9
430	20241008	115900	1829388380	5820	5830	5830	5820	1208
431	20241008	115800	1822350650	5830	5850	5850	5830	8
432	20241008	115700	1822303870	5850	5830	5850	5830	66
433	20241008	115600	1821918630	5830	5840	5840	5830	1083
434	20241008	115500	1815604240	5850	5850	5850	5850	1
435	20241008	115400	1815598390	5820	5830	5830	5820	129
436	20241008	115300	1814847600	5820	5820	5820	5820	0
437	20241008	115200	1814847600	5820	5830	5850	5820	3649
438	20241008	115100	1793591530	5830	5830	5830	5830	9
439	20241008	115000	1793539060	5830	5830	5830	5830	86
440	20241008	114900	1793037680	5850	5820	5850	5820	4
441	20241008	114800	1793014360	5820	5860	5860	5810	15546
442	20241008	114700	1702434860	5860	5860	5860	5860	5
443	20241008	114600	1702405560	5860	5850	5860	5850	918
444	20241008	114500	1697035240	5850	5860	5860	5850	1478
445	20241008	114400	1688385160	5860	5860	5860	5860	1153
446	20241008	114300	1681628580	5860	5870	5870	5860	1300
447	20241008	114200	1674006580	5870	5850	5870	5850	9
448	20241008	114100	1673953870	5870	5870	5870	5860	138
449	20241008	114000	1673145150	5870	5860	5870	5860	224
450	20241008	113900	1671831280	5860	5860	5860	5850	241
451	20241008	113800	1670419030	5860	5860	5860	5860	62
452	20241008	113700	1670055710	5860	5860	5860	5860	110
453	20241008	113600	1669411110	5850	5850	5860	5850	40
454	20241008	113500	1669177100	5850	5850	5850	5850	27
455	20241008	113400	1669019150	5850	5850	5860	5850	956
456	20241008	113300	1663423240	5850	5860	5860	5850	1238
457	20241008	113200	1656180840	5860	5850	5860	5850	660
458	20241008	113100	1652319330	5860	5860	5860	5860	1
459	20241008	113000	1652313470	5860	5860	5860	5850	576
460	20241008	112900	1648941730	5860	5860	5860	5860	1
461	20241008	112800	1648935870	5860	5860	5860	5860	13
462	20241008	112700	1648859690	5860	5850	5860	5850	113
463	20241008	112600	1648197530	5850	5850	5850	5850	1
464	20241008	112500	1648191680	5850	5840	5850	5840	325
465	20241008	112400	1646290440	5850	5840	5850	5840	203
466	20241008	112300	1645103440	5840	5830	5840	5830	51
467	20241008	112200	1644805610	5830	5850	5850	5830	1336
468	20241008	112100	1637010090	5840	5850	5860	5840	1564
469	20241008	112000	1627861280	5850	5840	5850	5840	303
470	20241008	111900	1626091730	5860	5840	5860	5840	1032
471	20241008	111800	1620048670	5840	5820	5850	5820	860
472	20241008	111700	1615024720	5820	5830	5840	5820	1235
473	20241008	111600	1607833260	5830	5840	5840	5830	4141
474	20241008	111500	1583691180	5840	5840	5850	5840	3571
475	20241008	111400	1562836510	5860	5850	5860	5840	4915
476	20241008	111300	1534084540	5860	5860	5860	5850	82
477	20241008	111200	1533604720	5870	5860	5870	5860	627
478	20241008	111100	1529930480	5860	5850	5860	5850	504
479	20241008	111000	1526979670	5850	5860	5860	5850	7
480	20241008	110900	1526938690	5860	5850	5860	5850	465
481	20241008	110800	1524216000	5860	5860	5860	5860	52
482	20241008	110700	1523911280	5860	5860	5870	5860	323
483	20241008	110600	1522018480	5850	5870	5870	5850	3962
484	20241008	110500	1498815830	5870	5870	5870	5870	100
485	20241008	110400	1498228830	5880	5880	5880	5860	489
486	20241008	110300	1495359270	5880	5870	5880	5860	325
487	20241008	110200	1493454690	5880	5880	5880	5870	3623
488	20241008	110100	1472187350	5880	5870	5880	5870	23
489	20241008	110000	1472052130	5890	5880	5890	5870	174
490	20241008	105900	1471030110	5890	5880	5890	5880	376
491	20241008	105800	1468819220	5890	5880	5890	5880	33
492	20241008	105700	1468625160	5890	5890	5890	5890	22
493	20241008	105600	1468495580	5890	5890	5890	5890	12
494	20241008	105500	1468424900	5890	5880	5890	5880	23
495	20241008	105400	1468289640	5890	5890	5890	5880	324
496	20241008	105300	1466384050	5890	5890	5890	5890	1
497	20241008	105200	1466378160	5890	5880	5890	5880	1158
498	20241008	105100	1459569110	5880	5880	5880	5880	420
499	20241008	105000	1457099510	5880	5880	5880	5880	567
500	20241008	104900	1453765550	5880	5880	5880	5880	0
501	20241008	104800	1453765550	5880	5880	5880	5880	1317
502	20241008	104700	1446021590	5880	5880	5890	5880	923
503	20241008	104600	1440591350	5890	5890	5890	5890	21
504	20241008	104500	1440467660	5880	5890	5890	5880	1316
505	20241008	104400	1432727890	5890	5890	5890	5880	1588
506	20241008	104300	1423380880	5890	5890	5890	5890	323
507	20241008	104200	1421478410	5880	5890	5890	5880	183
508	20241008	104100	1420400640	5890	5890	5890	5890	348
509	20241008	104000	1418350920	5880	5880	5890	5880	319
510	20241008	103900	1416473420	5880	5880	5880	5880	0
511	20241008	103800	1416473420	5880	5880	5880	5880	854
512	20241008	103700	1411451900	5880	5880	5880	5880	50
513	20241008	103600	1411157900	5890	5880	5890	5880	843
514	20241008	103500	1406194490	5880	5870	5880	5870	844
515	20241008	103400	1401232290	5880	5880	5880	5880	111
516	20241008	103300	1400579610	5880	5880	5880	5880	1994
517	20241008	103200	1388854890	5880	5900	5900	5880	246
518	20241008	103100	1387405440	5890	5900	5900	5890	333
519	20241008	103000	1385443970	5890	5890	5890	5890	0
520	20241008	102900	1385443970	5890	5890	5890	5890	127
521	20241008	102800	1384695940	5900	5900	5900	5900	138
522	20241008	102700	1383881740	5910	5910	5910	5910	11
523	20241008	102600	1383816730	5900	5900	5910	5900	529
524	20241008	102500	1380694580	5900	5900	5900	5900	312
525	20241008	102400	1378853780	5900	5890	5900	5890	626
526	20241008	102300	1375163930	5890	5890	5900	5890	1253
527	20241008	102200	1367776580	5890	5890	5890	5890	4
528	20241008	102100	1367753020	5890	5900	5900	5870	8705
529	20241008	102000	1316537170	5900	5900	5900	5900	706
530	20241008	101900	1312371770	5920	5910	5920	5900	391
531	20241008	101800	1310062650	5910	5910	5910	5910	6
532	20241008	101700	1310027190	5910	5910	5920	5910	370
533	20241008	101600	1307836830	5910	5910	5910	5910	4
534	20241008	101500	1307813190	5920	5900	5920	5900	333
535	20241008	101400	1305848470	5920	5920	5920	5920	1121
536	20241008	101300	1299212150	5920	5920	5920	5920	0
537	20241008	101200	1299212150	5920	5920	5920	5920	259
538	20241008	101100	1297678870	5910	5890	5910	5890	1386
539	20241008	101000	1289488710	5890	5910	5910	5890	71
540	20241008	100900	1289070010	5910	5910	5910	5910	0
541	20241008	100800	1289070010	5910	5900	5910	5890	979
542	20241008	100700	1283293980	5910	5900	5910	5900	51
543	20241008	100600	1282993070	5900	5900	5900	5900	1100
544	20241008	100500	1276503070	5900	5920	5920	5900	800
545	20241008	100400	1271769070	5920	5900	5920	5890	208
546	20241008	100300	1270541680	5900	5900	5900	5900	1153
547	20241008	100200	1263738980	5900	5900	5900	5900	283
548	20241008	100100	1262069280	5900	5910	5910	5900	1552
549	20241008	100000	1252910330	5910	5920	5920	5910	17
550	20241008	095900	1252809850	5920	5910	5930	5910	158
551	20241008	095800	1251875980	5910	5900	5920	5900	1437
552	20241008	095700	1243389740	5900	5910	5910	5900	2256
553	20241008	095600	1230078240	5900	5900	5900	5900	506
554	20241008	095500	1227092840	5900	5910	5910	5900	127
555	20241008	095400	1226343430	5910	5910	5920	5910	935
556	20241008	095300	1220817280	5910	5910	5910	5910	0
557	20241008	095200	1220817280	5910	5920	5920	5910	115
558	20241008	095100	1220136630	5910	5910	5910	5910	150
559	20241008	095000	1219250130	5930	5920	5930	5910	2837
560	20241008	094900	1202465970	5920	5930	5930	5920	313
561	20241008	094800	1200609890	5930	5930	5930	5930	1
562	20241008	094700	1200603960	5920	5930	5930	5920	30
563	20241008	094600	1200426260	5930	5910	5930	5910	450
564	20241008	094500	1197758320	5910	5920	5920	5910	1478
565	20241008	094400	1189013730	5920	5910	5930	5910	702
566	20241008	094300	1184857800	5910	5910	5930	5910	788
567	20241008	094200	1180200560	5910	5930	5930	5910	1509
568	20241008	094100	1171266520	5930	5910	5940	5910	3417
569	20241008	094000	1151028470	5910	5900	5910	5900	1021
570	20241008	093900	1144999660	5900	5910	5910	5900	85
571	20241008	093800	1144498150	5900	5910	5910	5900	189
572	20241008	093700	1143383000	5900	5910	5910	5900	1423
573	20241008	093600	1134976360	5910	5920	5920	5910	44
574	20241008	093500	1134716080	5920	5910	5920	5910	284
575	20241008	093400	1133037540	5910	5920	5920	5900	497
576	20241008	093300	1130102800	5890	5900	5920	5890	2345
577	20241008	093200	1116257940	5880	5870	5880	5870	1635
578	20241008	093100	1106658100	5870	5880	5880	5870	7586
579	20241008	093000	1062126100	5870	5900	5900	5870	914
580	20241008	092900	1056752060	5880	5880	5880	5870	2157
581	20241008	092800	1044071390	5880	5900	5900	5880	2897
582	20241008	092700	1027032860	5900	5890	5910	5890	104
583	20241008	092600	1026419840	5890	5880	5900	5880	2846
584	20241008	092500	1009654250	5880	5890	5890	5870	3798
585	20241008	092400	987327580	5900	5880	5910	5870	1462
586	20241008	092300	978733220	5880	5880	5910	5870	848
587	20241008	092200	973745490	5890	5900	5900	5880	4171
588	20241008	092100	949209430	5900	5890	5900	5880	5370
589	20241008	092000	917602110	5890	5900	5910	5870	25032
590	20241008	091900	770386770	5900	5930	5930	5900	9805
591	20241008	091800	712508680	5930	5930	5930	5910	637
592	20241008	091700	708734870	5940	5940	5940	5900	12228
593	20241008	091600	636401740	5940	5950	5950	5930	6759
594	20241008	091500	596257160	5940	5940	5960	5940	122
595	20241008	091400	595531440	5960	5960	5960	5940	1085
596	20241008	091300	589072910	5960	5930	5960	5910	5135
597	20241008	091200	558575700	5930	5950	5950	5930	486
598	20241008	091100	555691420	5920	5920	5940	5910	548
599	20241008	091000	552444590	5930	5920	5930	5910	4745
600	20241008	090900	524376880	5920	5920	5940	5910	4087
601	20241008	090800	500170540	5920	5950	5950	5920	2181
602	20241008	090700	487246010	5960	5930	5960	5930	1992
603	20241008	090600	475411460	5930	5940	5960	5930	1946
604	20241008	090500	463843200	5930	5890	5940	5880	10245
605	20241008	090400	403450300	5880	5920	5930	5880	17957
606	20241008	090300	297570870	5920	5920	5930	5900	2017
607	20241008	090200	285645510	5930	5920	5930	5890	11472
608	20241008	090100	217918830	5920	5920	5950	5890	10319
609	20241008	090000	156893960	5880	5930	5930	5880	24448