KissMeData/057030/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	193900	1224327170	3640	3640	3640	3640	4234
3	20241014	193800	1224327170	3640	3640	3640	3640	0
4	20241014	193700	1224327170	3640	3640	3640	3640	0
5	20241014	193600	1224327170	3640	3640	3640	3640	0
6	20241014	193500	1224327170	3640	3640	3640	3640	0
7	20241014	193400	1224327170	3640	3640	3640	3640	0
8	20241014	193300	1224327170	3640	3640	3640	3640	0
9	20241014	193200	1224327170	3640	3640	3640	3640	0
10	20241014	193100	1224327170	3640	3640	3640	3640	0
11	20241014	193000	1224327170	3640	3640	3640	3640	0
12	20241014	192900	1224327170	3640	3640	3640	3640	0
13	20241014	192800	1224327170	3640	3640	3640	3640	0
14	20241014	192700	1224327170	3640	3640	3640	3640	0
15	20241014	192600	1224327170	3640	3640	3640	3640	0
16	20241014	192500	1224327170	3640	3640	3640	3640	0
17	20241014	192400	1224327170	3640	3640	3640	3640	0
18	20241014	192300	1224327170	3640	3640	3640	3640	0
19	20241014	192200	1224327170	3640	3640	3640	3640	0
20	20241014	192100	1224327170	3640	3640	3640	3640	0
21	20241014	192000	1224327170	3640	3640	3640	3640	0
22	20241014	191900	1224327170	3640	3640	3640	3640	0
23	20241014	191800	1224327170	3640	3640	3640	3640	0
24	20241014	191700	1224327170	3640	3640	3640	3640	0
25	20241014	191600	1224327170	3640	3640	3640	3640	0
26	20241014	191500	1224327170	3640	3640	3640	3640	0
27	20241014	191400	1224327170	3640	3640	3640	3640	0
28	20241014	191300	1224327170	3640	3640	3640	3640	0
29	20241014	191200	1224327170	3640	3640	3640	3640	0
30	20241014	191100	1224327170	3640	3640	3640	3640	0
31	20241014	191000	1224327170	3640	3640	3640	3640	0
32	20241014	190900	1224327170	3640	3640	3640	3640	4234
33	20241014	190800	1224327170	3640	3640	3640	3640	0
34	20241014	190700	1224327170	3640	3640	3640	3640	0
35	20241014	190600	1224327170	3640	3640	3640	3640	0
36	20241014	190500	1224327170	3640	3640	3640	3640	0
37	20241014	190400	1224327170	3640	3640	3640	3640	0
38	20241014	190300	1224327170	3640	3640	3640	3640	0
39	20241014	190200	1224327170	3640	3640	3640	3640	0
40	20241014	190100	1224327170	3640	3640	3640	3640	0
41	20241014	190000	1224327170	3640	3640	3640	3640	0
42	20241014	185900	1224327170	3640	3640	3640	3640	0
43	20241014	185800	1224327170	3640	3640	3640	3640	0
44	20241014	185700	1224327170	3640	3640	3640	3640	0
45	20241014	185600	1224327170	3640	3640	3640	3640	0
46	20241014	185500	1224327170	3640	3640	3640	3640	0
47	20241014	185400	1224327170	3640	3640	3640	3640	0
48	20241014	185300	1224327170	3640	3640	3640	3640	0
49	20241014	185200	1224327170	3640	3640	3640	3640	0
50	20241014	185100	1224327170	3640	3640	3640	3640	0
51	20241014	185000	1224327170	3640	3640	3640	3640	0
52	20241014	184900	1224327170	3640	3640	3640	3640	0
53	20241014	184800	1224327170	3640	3640	3640	3640	0
54	20241014	184700	1224327170	3640	3640	3640	3640	0
55	20241014	184600	1224327170	3640	3640	3640	3640	0
56	20241014	184500	1224327170	3640	3640	3640	3640	0
57	20241014	184400	1224327170	3640	3640	3640	3640	0
58	20241014	184300	1224327170	3640	3640	3640	3640	0
59	20241014	184200	1224327170	3640	3640	3640	3640	0
60	20241014	184100	1224327170	3640	3640	3640	3640	0
61	20241014	184000	1224327170	3640	3640	3640	3640	0
62	20241014	183900	1224327170	3640	3640	3640	3640	4234
63	20241014	183800	1224327170	3640	3640	3640	3640	0
64	20241014	183700	1224327170	3640	3640	3640	3640	0
65	20241014	183600	1224327170	3640	3640	3640	3640	0
66	20241014	183500	1224327170	3640	3640	3640	3640	0
67	20241014	183400	1224327170	3640	3640	3640	3640	0
68	20241014	183300	1224327170	3640	3640	3640	3640	0
69	20241014	183200	1224327170	3640	3640	3640	3640	0
70	20241014	183100	1224327170	3640	3640	3640	3640	0
71	20241014	183000	1224327170	3640	3640	3640	3640	0
72	20241014	182900	1224327170	3640	3640	3640	3640	0
73	20241014	182800	1224327170	3640	3640	3640	3640	0
74	20241014	182700	1224327170	3640	3640	3640	3640	0
75	20241014	182600	1224327170	3640	3640	3640	3640	0
76	20241014	182500	1224327170	3640	3640	3640	3640	0
77	20241014	182400	1224327170	3640	3640	3640	3640	0
78	20241014	182300	1224327170	3640	3640	3640	3640	0
79	20241014	182200	1224327170	3640	3640	3640	3640	0
80	20241014	182100	1224327170	3640	3640	3640	3640	0
81	20241014	182000	1224327170	3640	3640	3640	3640	0
82	20241014	181900	1224327170	3640	3640	3640	3640	0
83	20241014	181800	1224327170	3640	3640	3640	3640	0
84	20241014	181700	1224327170	3640	3640	3640	3640	0
85	20241014	181600	1224327170	3640	3640	3640	3640	0
86	20241014	181500	1224327170	3640	3640	3640	3640	0
87	20241014	181400	1224327170	3640	3640	3640	3640	0
88	20241014	181300	1224327170	3640	3640	3640	3640	0
89	20241014	181200	1224327170	3640	3640	3640	3640	0
90	20241014	181100	1224327170	3640	3640	3640	3640	0
91	20241014	181000	1224327170	3640	3640	3640	3640	0
92	20241014	180900	1224327170	3640	3640	3640	3640	4234
93	20241014	180800	1224327170	3640	3640	3640	3640	0
94	20241014	180700	1224327170	3640	3640	3640	3640	0
95	20241014	180600	1224327170	3640	3640	3640	3640	0
96	20241014	180500	1224327170	3640	3640	3640	3640	0
97	20241014	180400	1224327170	3640	3640	3640	3640	0
98	20241014	180300	1224327170	3640	3640	3640	3640	0
99	20241014	180200	1224327170	3640	3640	3640	3640	0
100	20241014	180100	1224327170	3640	3640	3640	3640	0
101	20241014	180000	1224327170	3640	3640	3640	3640	0
102	20241014	175900	1224327170	3640	3640	3640	3640	0
103	20241014	175800	1224327170	3640	3640	3640	3640	0
104	20241014	175700	1224327170	3640	3640	3640	3640	0
105	20241014	175600	1224327170	3640	3640	3640	3640	0
106	20241014	175500	1224327170	3640	3640	3640	3640	0
107	20241014	175400	1224327170	3640	3640	3640	3640	0
108	20241014	175300	1224327170	3640	3640	3640	3640	0
109	20241014	175200	1224327170	3640	3640	3640	3640	0
110	20241014	175100	1224327170	3640	3640	3640	3640	0
111	20241014	175000	1224327170	3640	3640	3640	3640	0
112	20241014	174900	1224327170	3640	3640	3640	3640	0
113	20241014	174800	1224327170	3640	3640	3640	3640	0
114	20241014	174700	1224327170	3640	3640	3640	3640	0
115	20241014	174600	1224327170	3640	3640	3640	3640	0
116	20241014	174500	1224327170	3640	3640	3640	3640	0
117	20241014	174400	1224327170	3640	3640	3640	3640	0
118	20241014	174300	1224327170	3640	3640	3640	3640	0
119	20241014	174200	1224327170	3640	3640	3640	3640	0
120	20241014	174100	1224327170	3640	3640	3640	3640	0
121	20241014	174000	1224327170	3640	3640	3640	3640	0
122	20241014	173900	1224327170	3640	3640	3640	3640	4234
123	20241014	173800	1224327170	3640	3640	3640	3640	0
124	20241014	173700	1224327170	3640	3640	3640	3640	0
125	20241014	173600	1224327170	3640	3640	3640	3640	0
126	20241014	173500	1224327170	3640	3640	3640	3640	0
127	20241014	173400	1224327170	3640	3640	3640	3640	0
128	20241014	173300	1224327170	3640	3640	3640	3640	0
129	20241014	173200	1224327170	3640	3640	3640	3640	0
130	20241014	173100	1224327170	3640	3640	3640	3640	0
131	20241014	173000	1224327170	3640	3640	3640	3640	0
132	20241014	172900	1224327170	3640	3640	3640	3640	0
133	20241014	172800	1224327170	3640	3640	3640	3640	0
134	20241014	172700	1224327170	3640	3640	3640	3640	0
135	20241014	172600	1224327170	3640	3640	3640	3640	0
136	20241014	172500	1224327170	3640	3640	3640	3640	0
137	20241014	172400	1224327170	3640	3640	3640	3640	0
138	20241014	172300	1224327170	3640	3640	3640	3640	0
139	20241014	172200	1224327170	3640	3640	3640	3640	0
140	20241014	172100	1224327170	3640	3640	3640	3640	0
141	20241014	172000	1224327170	3640	3640	3640	3640	0
142	20241014	171900	1224327170	3640	3640	3640	3640	0
143	20241014	171800	1224327170	3640	3640	3640	3640	0
144	20241014	171700	1224327170	3640	3640	3640	3640	0
145	20241014	171600	1224327170	3640	3640	3640	3640	0
146	20241014	171500	1224327170	3640	3640	3640	3640	0
147	20241014	171400	1224327170	3640	3640	3640	3640	0
148	20241014	171300	1224327170	3640	3640	3640	3640	0
149	20241014	171200	1224327170	3640	3640	3640	3640	0
150	20241014	171100	1224327170	3640	3640	3640	3640	0
151	20241014	171000	1224327170	3640	3640	3640	3640	0
152	20241014	170900	1224327170	3640	3640	3640	3640	4234
153	20241014	170800	1224327170	3640	3640	3640	3640	0
154	20241014	170700	1224327170	3640	3640	3640	3640	0
155	20241014	170600	1224327170	3640	3640	3640	3640	0
156	20241014	170500	1224327170	3640	3640	3640	3640	0
157	20241014	170400	1224327170	3640	3640	3640	3640	0
158	20241014	170300	1224327170	3640	3640	3640	3640	0
159	20241014	170200	1224327170	3640	3640	3640	3640	0
160	20241014	170100	1224327170	3640	3640	3640	3640	0
161	20241014	170000	1224327170	3640	3640	3640	3640	0
162	20241014	165900	1224327170	3640	3640	3640	3640	0
163	20241014	165800	1224327170	3640	3640	3640	3640	0
164	20241014	165700	1224327170	3640	3640	3640	3640	0
165	20241014	165600	1224327170	3640	3640	3640	3640	0
166	20241014	165500	1224327170	3640	3640	3640	3640	0
167	20241014	165400	1224327170	3640	3640	3640	3640	0
168	20241014	165300	1224327170	3640	3640	3640	3640	0
169	20241014	165200	1224327170	3640	3640	3640	3640	0
170	20241014	165100	1224327170	3640	3640	3640	3640	0
171	20241014	165000	1224327170	3640	3640	3640	3640	0
172	20241014	164900	1224327170	3640	3640	3640	3640	0
173	20241014	164800	1224327170	3640	3640	3640	3640	0
174	20241014	164700	1224327170	3640	3640	3640	3640	0
175	20241014	164600	1224327170	3640	3640	3640	3640	0
176	20241014	164500	1224327170	3640	3640	3640	3640	0
177	20241014	164400	1224327170	3640	3640	3640	3640	0
178	20241014	164300	1224327170	3640	3640	3640	3640	0
179	20241014	164200	1224327170	3640	3640	3640	3640	0
180	20241014	164100	1224327170	3640	3640	3640	3640	0
181	20241014	164000	1224327170	3640	3640	3640	3640	0
182	20241014	163900	1224327170	3640	3640	3640	3640	4234
183	20241014	163800	1224327170	3640	3640	3640	3640	0
184	20241014	163700	1224327170	3640	3640	3640	3640	0
185	20241014	163600	1224327170	3640	3640	3640	3640	0
186	20241014	163500	1224327170	3640	3640	3640	3640	0
187	20241014	163400	1224327170	3640	3640	3640	3640	0
188	20241014	163300	1224327170	3640	3640	3640	3640	0
189	20241014	163200	1224327170	3640	3640	3640	3640	0
190	20241014	163100	1224327170	3640	3640	3640	3640	0
191	20241014	163000	1224327170	3640	3640	3640	3640	0
192	20241014	162900	1224327170	3640	3640	3640	3640	0
193	20241014	162800	1224327170	3640	3640	3640	3640	0
194	20241014	162700	1224327170	3640	3640	3640	3640	0
195	20241014	162600	1224327170	3640	3640	3640	3640	0
196	20241014	162500	1224327170	3640	3640	3640	3640	0
197	20241014	162400	1224327170	3640	3640	3640	3640	0
198	20241014	162300	1224327170	3640	3640	3640	3640	0
199	20241014	162200	1224327170	3640	3640	3640	3640	0
200	20241014	162100	1224327170	3640	3640	3640	3640	0
201	20241014	162000	1224327170	3640	3640	3640	3640	0
202	20241014	161900	1224327170	3640	3640	3640	3640	0
203	20241014	161800	1224327170	3640	3640	3640	3640	0
204	20241014	161700	1224327170	3640	3640	3640	3640	0
205	20241014	161600	1224327170	3640	3640	3640	3640	0
206	20241014	161500	1224327170	3640	3640	3640	3640	0
207	20241014	161400	1224327170	3640	3640	3640	3640	0
208	20241014	161300	1224327170	3640	3640	3640	3640	0
209	20241014	161200	1224327170	3640	3640	3640	3640	0
210	20241014	161100	1224327170	3640	3640	3640	3640	0
211	20241014	161000	1224327170	3640	3640	3640	3640	0
212	20241014	160900	1224327170	3640	3640	3640	3640	4234
213	20241014	160800	1224327170	3640	3640	3640	3640	0
214	20241014	160700	1224327170	3640	3640	3640	3640	0
215	20241014	160600	1224327170	3640	3640	3640	3640	0
216	20241014	160500	1224327170	3640	3640	3640	3640	0
217	20241014	160400	1224327170	3640	3640	3640	3640	0
218	20241014	160300	1224327170	3640	3640	3640	3640	0
219	20241014	160200	1224327170	3640	3640	3640	3640	0
220	20241014	160100	1224327170	3640	3640	3640	3640	0
221	20241014	160000	1224327170	3640	3640	3640	3640	0
222	20241014	155900	1224327170	3640	3640	3640	3640	0
223	20241014	155800	1224327170	3640	3640	3640	3640	0
224	20241014	155700	1224327170	3640	3640	3640	3640	0
225	20241014	155600	1224327170	3640	3640	3640	3640	0
226	20241014	155500	1224327170	3640	3640	3640	3640	0
227	20241014	155400	1224327170	3640	3640	3640	3640	0
228	20241014	155300	1224327170	3640	3640	3640	3640	0
229	20241014	155200	1224327170	3640	3640	3640	3640	0
230	20241014	155100	1224327170	3640	3640	3640	3640	0
231	20241014	155000	1224327170	3640	3640	3640	3640	0
232	20241014	154900	1224327170	3640	3640	3640	3640	0
233	20241014	154800	1224327170	3640	3640	3640	3640	0
234	20241014	154700	1224327170	3640	3640	3640	3640	0
235	20241014	154600	1224327170	3640	3640	3640	3640	0
236	20241014	154500	1224327170	3640	3640	3640	3640	0
237	20241014	154400	1224327170	3640	3640	3640	3640	0
238	20241014	154300	1224327170	3640	3640	3640	3640	0
239	20241014	154200	1224327170	3640	3640	3640	3640	0
240	20241014	154100	1224327170	3640	3640	3640	3640	0
241	20241014	154000	1224327170	3640	3640	3640	3640	0
242	20241014	153900	1224327170	3640	3640	3640	3640	4234
243	20241014	153800	1224327170	3640	3640	3640	3640	0
244	20241014	153700	1224327170	3640	3640	3640	3640	0
245	20241014	153600	1224327170	3640	3640	3640	3640	0
246	20241014	153500	1224327170	3640	3640	3640	3640	0
247	20241014	153400	1224327170	3640	3640	3640	3640	0
248	20241014	153300	1224327170	3640	3640	3640	3640	0
249	20241014	153200	1224327170	3640	3640	3640	3640	0
250	20241014	153100	1224327170	3640	3640	3640	3640	0
251	20241014	153000	1224327170	3640	3640	3640	3640	4234
252	20241014	152900	1208915410	3630	3630	3630	3630	0
253	20241014	152800	1208915410	3630	3630	3630	3630	0
254	20241014	152700	1208915410	3630	3630	3630	3630	0
255	20241014	152600	1208915410	3630	3630	3630	3630	0
256	20241014	152500	1208915410	3630	3630	3630	3630	0
257	20241014	152400	1208915410	3630	3630	3630	3630	0
258	20241014	152300	1208915410	3630	3630	3630	3630	0
259	20241014	152200	1208915410	3630	3630	3630	3630	0
260	20241014	152100	1208915410	3630	3630	3630	3630	0
261	20241014	152000	1208915410	3630	3630	3630	3630	0
262	20241014	151900	1208915410	3630	3625	3630	3625	939
263	20241014	151800	1205511530	3620	3625	3625	3620	1194
264	20241014	151700	1201188815	3625	3620	3625	3620	272
265	20241014	151600	1200203485	3630	3630	3630	3630	0
266	20241014	151500	1200203485	3630	3620	3630	3620	505
267	20241014	151400	1198375335	3620	3615	3630	3615	1557
268	20241014	151300	1192737295	3615	3615	3615	3615	4
269	20241014	151200	1192722835	3620	3625	3625	3620	524
270	20241014	151100	1190825950	3615	3615	3615	3615	0
271	20241014	151000	1190825950	3615	3605	3615	3605	557
272	20241014	150900	1188816215	3605	3630	3630	3605	4628
273	20241014	150800	1172130770	3610	3615	3630	3610	2670
274	20241014	150700	1162491690	3620	3620	3635	3605	1659
275	20241014	150600	1156502300	3615	3630	3640	3615	2502
276	20241014	150500	1147452890	3620	3630	3640	3620	2301
277	20241014	150400	1139109055	3640	3640	3640	3640	0
278	20241014	150300	1139109055	3640	3635	3640	3635	291
279	20241014	150200	1138051265	3635	3635	3635	3635	0
280	20241014	150100	1138051265	3635	3635	3635	3635	1
281	20241014	150000	1138047630	3630	3630	3630	3630	0
282	20241014	145900	1138047630	3630	3630	3635	3630	20
283	20241014	145800	1137975025	3625	3625	3625	3625	424
284	20241014	145700	1136438025	3615	3625	3625	3615	5272
285	20241014	145600	1117352285	3630	3630	3630	3630	0
286	20241014	145500	1117352285	3630	3630	3630	3630	5
287	20241014	145400	1117334135	3630	3625	3630	3625	151
288	20241014	145300	1116786755	3625	3625	3625	3625	3
289	20241014	145200	1116775880	3625	3630	3630	3625	2079
290	20241014	145100	1109239110	3630	3630	3630	3630	155
291	20241014	145000	1108676460	3630	3630	3630	3630	100
292	20241014	144900	1108313460	3630	3635	3635	3630	7
293	20241014	144800	1108288040	3635	3635	3635	3635	18
294	20241014	144700	1108222610	3640	3640	3640	3640	87
295	20241014	144600	1107905930	3630	3630	3630	3630	418
296	20241014	144500	1106388590	3630	3630	3630	3630	1
297	20241014	144400	1106384960	3625	3630	3630	3625	527
298	20241014	144300	1104472555	3630	3630	3630	3630	0
299	20241014	144200	1104472555	3630	3630	3630	3630	90
300	20241014	144100	1104145855	3630	3630	3640	3630	445
301	20241014	144000	1102530485	3630	3630	3630	3630	67
302	20241014	143900	1102287275	3630	3630	3630	3630	409
303	20241014	143800	1100802605	3630	3630	3630	3630	62
304	20241014	143700	1100577545	3630	3640	3640	3630	897
305	20241014	143600	1097319930	3635	3635	3635	3635	1450
306	20241014	143500	1092049180	3645	3645	3645	3645	0
307	20241014	143400	1092049180	3645	3645	3645	3645	0
308	20241014	143300	1092049180	3645	3645	3645	3645	0
309	20241014	143200	1092049180	3645	3645	3645	3645	100
310	20241014	143100	1091684680	3635	3635	3635	3635	700
311	20241014	143000	1089140180	3645	3645	3645	3645	0
312	20241014	142900	1089140180	3645	3640	3645	3640	23
313	20241014	142800	1089056455	3640	3640	3640	3640	1
314	20241014	142700	1089052815	3635	3635	3635	3635	0
315	20241014	142600	1089052815	3635	3635	3635	3635	37
316	20241014	142500	1088918320	3645	3645	3645	3645	1
317	20241014	142400	1088914675	3645	3635	3645	3635	715
318	20241014	142300	1086315620	3635	3640	3645	3635	44
319	20241014	142200	1086155345	3645	3645	3645	3645	0
320	20241014	142100	1086155345	3645	3645	3645	3645	0
321	20241014	142000	1086155345	3645	3645	3645	3645	487
322	20241014	141900	1084380230	3645	3645	3645	3645	402
323	20241014	141800	1082914940	3635	3635	3635	3635	145
324	20241014	141700	1082387865	3635	3635	3635	3635	0
325	20241014	141600	1082387865	3635	3640	3640	3635	840
326	20241014	141500	1079333535	3645	3640	3645	3640	447
327	20241014	141400	1077706445	3640	3640	3645	3640	401
328	20241014	141300	1076246795	3645	3645	3645	3645	102
329	20241014	141200	1075875005	3645	3645	3645	3645	0
330	20241014	141100	1075875005	3645	3645	3645	3645	13
331	20241014	141000	1075827620	3640	3640	3640	3640	8
332	20241014	140900	1075798500	3640	3640	3640	3640	0
333	20241014	140800	1075798500	3640	3640	3640	3640	177
334	20241014	140700	1075154220	3655	3655	3655	3655	3
335	20241014	140600	1075143255	3655	3655	3655	3655	0
336	20241014	140500	1075143255	3655	3650	3655	3650	3
337	20241014	140400	1075132300	3640	3640	3640	3640	2
338	20241014	140300	1075125020	3640	3645	3645	3640	79
339	20241014	140200	1074837100	3655	3655	3655	3655	0
340	20241014	140100	1074837100	3655	3655	3655	3655	0
341	20241014	140000	1074837100	3655	3650	3655	3650	148
342	20241014	135900	1074296895	3655	3655	3655	3655	0
343	20241014	135800	1074296895	3655	3655	3655	3655	2
344	20241014	135700	1074289585	3655	3650	3655	3650	67
345	20241014	135600	1074044985	3650	3645	3650	3645	236
346	20241014	135500	1073183765	3645	3645	3645	3645	75
347	20241014	135400	1072910390	3645	3645	3645	3645	209
348	20241014	135300	1072148585	3645	3650	3650	3645	127
349	20241014	135200	1071685375	3650	3645	3650	3645	501
350	20241014	135100	1069859225	3645	3645	3645	3645	0
351	20241014	135000	1069859225	3645	3645	3645	3645	288
352	20241014	134900	1068809465	3645	3645	3645	3645	0
353	20241014	134800	1068809465	3645	3645	3645	3645	1
354	20241014	134700	1068805820	3645	3645	3645	3645	270
355	20241014	134600	1067821670	3645	3645	3645	3645	0
356	20241014	134500	1067821670	3645	3645	3645	3645	331
357	20241014	134400	1066615175	3645	3645	3645	3645	1
358	20241014	134300	1066611530	3650	3650	3650	3650	0
359	20241014	134200	1066611530	3650	3650	3650	3650	0
360	20241014	134100	1066611530	3650	3650	3650	3650	0
361	20241014	134000	1066611530	3650	3650	3650	3650	6
362	20241014	133900	1066589630	3645	3645	3645	3645	12
363	20241014	133800	1066545890	3650	3650	3650	3650	0
364	20241014	133700	1066545890	3650	3650	3650	3650	1
365	20241014	133600	1066542240	3650	3650	3650	3650	0
366	20241014	133500	1066542240	3650	3650	3650	3650	0
367	20241014	133400	1066542240	3650	3650	3650	3650	0
368	20241014	133300	1066542240	3650	3650	3650	3650	0
369	20241014	133200	1066542240	3650	3650	3650	3650	0
370	20241014	133100	1066542240	3650	3650	3650	3650	0
371	20241014	133000	1066542240	3650	3650	3650	3650	7
372	20241014	132900	1066516690	3650	3650	3650	3650	200
373	20241014	132800	1065786690	3655	3655	3655	3655	0
374	20241014	132700	1065786690	3655	3655	3655	3655	0
375	20241014	132600	1065786690	3655	3655	3655	3655	28
376	20241014	132500	1065684350	3650	3650	3650	3650	120
377	20241014	132400	1065246350	3655	3655	3655	3655	173
378	20241014	132300	1064614035	3655	3655	3655	3655	3
379	20241014	132200	1064603070	3655	3655	3655	3655	2
380	20241014	132100	1064595760	3655	3655	3655	3655	0
381	20241014	132000	1064595760	3655	3655	3655	3655	0
382	20241014	131900	1064595760	3655	3655	3655	3655	0
383	20241014	131800	1064595760	3655	3655	3655	3655	3
384	20241014	131700	1064584795	3655	3655	3655	3655	0
385	20241014	131600	1064584795	3655	3655	3655	3655	0
386	20241014	131500	1064584795	3655	3655	3655	3655	100
387	20241014	131400	1064219295	3655	3655	3655	3655	0
388	20241014	131300	1064219295	3655	3655	3655	3655	0
389	20241014	131200	1064219295	3655	3655	3655	3655	10
390	20241014	131100	1064182745	3655	3655	3655	3655	0
391	20241014	131000	1064182745	3655	3655	3655	3655	8
392	20241014	130900	1064153505	3650	3650	3650	3650	11
393	20241014	130800	1064113355	3655	3655	3655	3655	0
394	20241014	130700	1064113355	3655	3655	3655	3655	0
395	20241014	130600	1064113355	3655	3655	3655	3655	0
396	20241014	130500	1064113355	3655	3655	3655	3655	5
397	20241014	130400	1064095080	3655	3655	3655	3655	2
398	20241014	130300	1064087770	3640	3640	3640	3640	0
399	20241014	130200	1064087770	3640	3640	3640	3640	400
400	20241014	130100	1062631770	3655	3655	3655	3655	1
401	20241014	130000	1062628115	3660	3660	3660	3660	0
402	20241014	125900	1062628115	3660	3660	3660	3660	0
403	20241014	125800	1062628115	3660	3660	3660	3660	6
404	20241014	125700	1062606155	3635	3635	3635	3635	0
405	20241014	125600	1062606155	3635	3650	3650	3635	160
406	20241014	125500	1062022710	3660	3655	3660	3655	101
407	20241014	125400	1061653080	3660	3660	3660	3660	0
408	20241014	125300	1061653080	3660	3655	3660	3655	15
409	20241014	125200	1061598250	3650	3650	3650	3650	580
410	20241014	125100	1059481250	3650	3650	3650	3650	0
411	20241014	125000	1059481250	3650	3650	3650	3650	2
412	20241014	124900	1059473950	3635	3640	3640	3635	723
413	20241014	124800	1056845720	3635	3650	3650	3635	831
414	20241014	124700	1053821425	3650	3650	3650	3650	353
415	20241014	124600	1052532975	3655	3650	3655	3650	4
416	20241014	124500	1052518360	3655	3655	3655	3655	8
417	20241014	124400	1052489120	3655	3655	3655	3655	31
418	20241014	124300	1052375815	3650	3655	3655	3650	111
419	20241014	124200	1051970115	3650	3650	3650	3650	0
420	20241014	124100	1051970115	3650	3650	3650	3650	50
421	20241014	124000	1051787615	3650	3650	3650	3650	112
422	20241014	123900	1051378815	3640	3640	3640	3640	37
423	20241014	123800	1051244135	3650	3645	3650	3645	8
424	20241014	123700	1051214970	3645	3645	3645	3645	0
425	20241014	123600	1051214970	3645	3645	3645	3645	1
426	20241014	123500	1051211325	3635	3635	3635	3635	232
427	20241014	123400	1050368005	3635	3635	3635	3635	0
428	20241014	123300	1050368005	3635	3635	3635	3635	0
429	20241014	123200	1050368005	3635	3635	3635	3635	0
430	20241014	123100	1050368005	3635	3635	3635	3635	47
431	20241014	123000	1050197160	3635	3635	3635	3635	503
432	20241014	122900	1048368755	3630	3635	3635	3630	1320
433	20241014	122800	1043573960	3645	3645	3645	3645	0
434	20241014	122700	1043573960	3645	3635	3645	3635	2
435	20241014	122600	1043566680	3635	3635	3635	3635	1
436	20241014	122500	1043563045	3635	3635	3635	3635	39
437	20241014	122400	1043421280	3650	3640	3650	3640	2
438	20241014	122300	1043413990	3635	3635	3635	3635	94
439	20241014	122200	1043072300	3635	3635	3635	3635	0
440	20241014	122100	1043072300	3635	3630	3635	3630	532
441	20241014	122000	1041141080	3630	3635	3635	3630	1607
442	20241014	121900	1035302940	3635	3635	3635	3635	30
443	20241014	121800	1035193890	3650	3650	3650	3650	1
444	20241014	121700	1035190240	3640	3640	3640	3640	549
445	20241014	121600	1033191880	3640	3650	3650	3640	38
446	20241014	121500	1033053550	3635	3635	3635	3635	21
447	20241014	121400	1032977215	3635	3635	3635	3635	26
448	20241014	121300	1032882705	3635	3645	3645	3635	1720
449	20241014	121200	1026619485	3660	3655	3660	3655	2
450	20241014	121100	1026612170	3645	3645	3645	3645	32
451	20241014	121000	1026495530	3660	3660	3660	3660	0
452	20241014	120900	1026495530	3660	3660	3660	3660	0
453	20241014	120800	1026495530	3660	3660	3660	3660	0
454	20241014	120700	1026495530	3660	3660	3660	3660	1
455	20241014	120600	1026491870	3645	3645	3645	3645	10
456	20241014	120500	1026455420	3645	3660	3660	3645	1629
457	20241014	120400	1020513620	3660	3660	3660	3660	0
458	20241014	120300	1020513620	3660	3660	3660	3660	1
459	20241014	120200	1020509960	3675	3675	3675	3675	0
460	20241014	120100	1020509960	3675	3675	3675	3675	0
461	20241014	120000	1020509960	3675	3675	3675	3675	0
462	20241014	115900	1020509960	3675	3675	3675	3675	0
463	20241014	115800	1020509960	3675	3675	3675	3675	1
464	20241014	115700	1020506285	3675	3675	3675	3675	0
465	20241014	115600	1020506285	3675	3675	3675	3675	1
466	20241014	115500	1020502610	3655	3655	3655	3655	0
467	20241014	115400	1020502610	3655	3655	3655	3655	0
468	20241014	115300	1020502610	3655	3655	3655	3655	184
469	20241014	115200	1019830090	3655	3655	3655	3655	0
470	20241014	115100	1019830090	3655	3650	3655	3650	430
471	20241014	115000	1018260570	3645	3645	3645	3645	0
472	20241014	114900	1018260570	3645	3645	3645	3645	0
473	20241014	114800	1018260570	3645	3650	3650	3645	510
474	20241014	114700	1016399120	3650	3650	3650	3650	0
475	20241014	114600	1016399120	3650	3650	3650	3650	0
476	20241014	114500	1016399120	3650	3650	3650	3650	69
477	20241014	114400	1016147270	3645	3645	3645	3645	0
478	20241014	114300	1016147270	3645	3645	3645	3645	0
479	20241014	114200	1016147270	3645	3650	3650	3645	126
480	20241014	114100	1015687820	3650	3650	3650	3650	4
481	20241014	114000	1015673220	3650	3650	3650	3650	30
482	20241014	113900	1015563720	3655	3655	3655	3655	150
483	20241014	113800	1015015470	3655	3655	3655	3655	0
484	20241014	113700	1015015470	3655	3650	3655	3650	24
485	20241014	113600	1014927865	3655	3655	3655	3655	15
486	20241014	113500	1014873040	3655	3655	3655	3655	0
487	20241014	113400	1014873040	3655	3655	3655	3655	0
488	20241014	113300	1014873040	3655	3655	3655	3655	12
489	20241014	113200	1014829180	3650	3660	3660	3650	390
490	20241014	113100	1013403750	3680	3670	3680	3670	6
491	20241014	113000	1013381715	3680	3680	3680	3680	0
492	20241014	112900	1013381715	3680	3680	3680	3680	1
493	20241014	112800	1013378035	3660	3660	3660	3660	10
494	20241014	112700	1013341435	3660	3660	3660	3660	1
495	20241014	112600	1013337775	3665	3690	3690	3665	1090
496	20241014	112500	1009342900	3685	3670	3685	3670	60
497	20241014	112400	1009122600	3670	3660	3670	3655	330
498	20241014	112300	1007915230	3655	3655	3655	3655	2
499	20241014	112200	1007907920	3660	3660	3660	3660	10
500	20241014	112100	1007871320	3660	3660	3660	3660	16
501	20241014	112000	1007812760	3660	3655	3660	3655	8
502	20241014	111900	1007783515	3650	3655	3655	3650	5
503	20241014	111800	1007765250	3655	3655	3655	3655	1
504	20241014	111700	1007761595	3655	3655	3655	3655	0
505	20241014	111600	1007761595	3655	3655	3655	3655	0
506	20241014	111500	1007761595	3655	3655	3655	3655	0
507	20241014	111400	1007761595	3655	3655	3655	3655	0
508	20241014	111300	1007761595	3655	3645	3655	3645	6
509	20241014	111200	1007739715	3655	3655	3655	3655	8
510	20241014	111100	1007710475	3660	3660	3660	3660	11
511	20241014	111000	1007670215	3660	3660	3660	3660	0
512	20241014	110900	1007670215	3660	3660	3660	3660	0
513	20241014	110800	1007670215	3660	3660	3660	3660	21
514	20241014	110700	1007593355	3655	3655	3655	3655	108
515	20241014	110600	1007198615	3655	3655	3655	3655	0
516	20241014	110500	1007198615	3655	3655	3655	3655	0
517	20241014	110400	1007198615	3655	3640	3655	3640	5
518	20241014	110300	1007180380	3645	3645	3645	3645	839
519	20241014	110200	1004122225	3645	3645	3645	3645	0
520	20241014	110100	1004122225	3645	3635	3645	3630	817
521	20241014	110000	1001156470	3630	3645	3645	3630	1510
522	20241014	105900	995670620	3645	3655	3655	3645	646
523	20241014	105800	993309510	3655	3650	3655	3645	236
524	20241014	105700	992446950	3655	3655	3655	3655	0
525	20241014	105600	992446950	3655	3645	3655	3645	333
526	20241014	105500	991229860	3645	3630	3645	3630	9
527	20241014	105400	991197130	3650	3650	3650	3650	404
528	20241014	105300	989722530	3625	3635	3635	3620	3999
529	20241014	105200	975216800	3635	3660	3665	3635	4432
530	20241014	105100	959088500	3665	3665	3665	3665	2
531	20241014	105000	959081170	3655	3660	3660	3655	111
532	20241014	104900	958674965	3655	3660	3660	3655	57
533	20241014	104800	958466620	3665	3655	3665	3655	86
534	20241014	104700	958152280	3655	3655	3655	3650	214
535	20241014	104600	957370115	3655	3655	3655	3655	822
536	20241014	104500	954365705	3655	3655	3655	3655	1757
537	20241014	104400	947943870	3670	3660	3670	3650	3337
538	20241014	104300	935724345	3665	3665	3665	3665	1
539	20241014	104200	935720680	3655	3650	3665	3645	177
540	20241014	104100	935074555	3650	3645	3650	3645	273
541	20241014	104000	934079465	3645	3650	3650	3645	860
542	20241014	103900	930944240	3645	3670	3670	3645	9590
543	20241014	103800	895876330	3670	3685	3685	3670	14089
544	20241014	103700	844142025	3680	3690	3690	3680	2418
545	20241014	103600	835233625	3690	3690	3695	3690	545
546	20241014	103500	833222525	3695	3695	3695	3695	749
547	20241014	103400	830454970	3700	3700	3700	3700	1772
548	20241014	103300	823898570	3705	3705	3705	3705	0
549	20241014	103200	823898570	3705	3705	3705	3705	1
550	20241014	103100	823894865	3705	3705	3705	3705	0
551	20241014	103000	823894865	3705	3705	3705	3705	0
552	20241014	102900	823894865	3705	3705	3705	3705	290
553	20241014	102800	822820415	3705	3705	3705	3705	531
554	20241014	102700	820853060	3705	3705	3705	3705	100
555	20241014	102600	820482560	3705	3705	3705	3705	0
556	20241014	102500	820482560	3705	3705	3705	3705	1
557	20241014	102400	820478855	3710	3695	3710	3695	148
558	20241014	102300	819930815	3700	3700	3700	3700	2721
559	20241014	102200	809863115	3700	3700	3700	3695	308
560	20241014	102100	808723690	3695	3695	3695	3695	208
561	20241014	102000	807955130	3695	3700	3700	3695	1712
562	20241014	101900	801629110	3705	3710	3710	3705	70
563	20241014	101800	801369660	3710	3705	3710	3700	2974
564	20241014	101700	790336690	3700	3700	3700	3700	0
565	20241014	101600	790336690	3700	3700	3700	3700	28
566	20241014	101500	790233090	3710	3705	3710	3705	538
567	20241014	101400	788239625	3700	3705	3705	3700	1528
568	20241014	101300	782579325	3705	3705	3705	3705	0
569	20241014	101200	782579325	3705	3695	3705	3695	101
570	20241014	101100	782205130	3700	3700	3700	3700	250
571	20241014	101000	781280130	3705	3710	3710	3705	38
572	20241014	100900	781139265	3705	3705	3705	3705	240
573	20241014	100800	780250065	3705	3710	3710	3705	265
574	20241014	100700	779267440	3710	3715	3715	3710	86
575	20241014	100600	778948330	3710	3710	3710	3710	238
576	20241014	100500	778065350	3705	3705	3705	3705	669
577	20241014	100400	775586705	3705	3700	3705	3695	944
578	20241014	100300	772098590	3705	3695	3705	3695	311
579	20241014	100200	770947005	3695	3700	3700	3695	20
580	20241014	100100	770873065	3705	3710	3710	3705	13
581	20241014	100000	770824885	3710	3710	3710	3710	4
582	20241014	095900	770810045	3715	3695	3715	3695	2208
583	20241014	095800	762644945	3695	3690	3695	3690	451
584	20241014	095700	760979120	3690	3690	3690	3690	1105
585	20241014	095600	756901670	3695	3695	3695	3695	2
586	20241014	095500	756894280	3700	3700	3700	3700	2
587	20241014	095400	756886880	3690	3690	3690	3690	184
588	20241014	095300	756207920	3690	3690	3690	3690	0
589	20241014	095200	756207920	3690	3705	3705	3690	412
590	20241014	095100	754686595	3705	3690	3705	3690	514
591	20241014	095000	752784550	3690	3695	3695	3685	105
592	20241014	094900	752397605	3700	3700	3700	3700	5
593	20241014	094800	752379105	3700	3700	3700	3700	1
594	20241014	094700	752375405	3680	3680	3680	3680	4
595	20241014	094600	752360685	3685	3700	3700	3685	2903
596	20241014	094500	741658485	3690	3700	3700	3690	60
597	20241014	094400	741436985	3705	3705	3705	3705	1
598	20241014	094300	741433280	3685	3690	3690	3685	150
599	20241014	094200	740880305	3685	3690	3690	3685	2000
600	20241014	094100	733510300	3690	3695	3695	3690	1000
601	20241014	094000	729820125	3710	3710	3710	3710	1
602	20241014	093900	729816415	3705	3710	3710	3705	203
603	20241014	093800	729064295	3690	3700	3700	3690	438
604	20241014	093700	727446305	3715	3695	3715	3695	4051
605	20241014	093600	712462080	3690	3680	3690	3680	2845
606	20241014	093500	701985570	3675	3680	3680	3675	461
607	20241014	093400	700290090	3695	3680	3695	3680	21
608	20241014	093300	700212695	3680	3680	3695	3680	1576
609	20241014	093200	694409870	3680	3665	3680	3655	7190
610	20241014	093100	668087680	3665	3675	3675	3665	661
611	20241014	093000	665665075	3660	3675	3675	3660	3360
612	20241014	092900	653355730	3675	3700	3700	3675	743
613	20241014	092800	650623675	3680	3695	3700	3680	966
614	20241014	092700	647054405	3700	3700	3700	3700	0
615	20241014	092600	647054405	3700	3700	3700	3700	0
616	20241014	092500	647054405	3700	3685	3700	3685	251
617	20241014	092400	646126750	3690	3690	3690	3690	272
618	20241014	092300	645123070	3675	3675	3675	3675	233
619	20241014	092200	644266795	3700	3700	3700	3700	2102
620	20241014	092100	636489395	3700	3675	3700	3670	812
621	20241014	092000	633504490	3680	3680	3680	3680	1174
622	20241014	091900	629184170	3680	3695	3695	3680	694
623	20241014	091800	626622750	3695	3670	3695	3665	1584
624	20241014	091700	620783480	3670	3670	3670	3665	626
625	20241014	091600	618486700	3665	3680	3680	3660	315
626	20241014	091500	617331225	3680	3670	3680	3665	755
627	20241014	091400	614560035	3665	3695	3695	3665	9345
628	20241014	091300	580073610	3705	3700	3705	3695	189
629	20241014	091200	579374605	3710	3700	3710	3700	181
630	20241014	091100	578704860	3700	3705	3710	3700	780
631	20241014	091000	575814915	3710	3680	3710	3680	1268
632	20241014	090900	571128865	3680	3670	3680	3665	3533
633	20241014	090800	558172095	3670	3700	3700	3670	6957
634	20241014	090700	532568640	3705	3715	3715	3705	902
635	20241014	090600	529224500	3725	3695	3730	3695	2449
636	20241014	090500	520135625	3695	3705	3705	3680	15404
637	20241014	090400	463305095	3730	3730	3735	3695	17530
638	20241014	090300	398225615	3730	3740	3760	3730	7314
639	20241014	090200	370886400	3740	3745	3780	3730	6548
640	20241014	090100	346251985	3745	3750	3775	3735	19933
641	20241014	090000	271279825	3750	3730	3870	3730	70851