KissMeData/000140/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	183000	1778640610	9730	9730	9730	9730	59517
3	20241030	182900	1778640610	9730	9730	9730	9730	0
4	20241030	182800	1778640610	9730	9730	9730	9730	0
5	20241030	182700	1778640610	9730	9730	9730	9730	0
6	20241030	182600	1778640610	9730	9730	9730	9730	0
7	20241030	182500	1778640610	9730	9730	9730	9730	0
8	20241030	182400	1778640610	9730	9730	9730	9730	0
9	20241030	182300	1778640610	9730	9730	9730	9730	0
10	20241030	182200	1778640610	9730	9730	9730	9730	0
11	20241030	182100	1778640610	9730	9730	9730	9730	0
12	20241030	182000	1778640610	9730	9730	9730	9730	0
13	20241030	181900	1778640610	9730	9730	9730	9730	0
14	20241030	181800	1778640610	9730	9730	9730	9730	0
15	20241030	181700	1778640610	9730	9730	9730	9730	0
16	20241030	181600	1778640610	9730	9730	9730	9730	0
17	20241030	181500	1778640610	9730	9730	9730	9730	0
18	20241030	181400	1778640610	9730	9730	9730	9730	0
19	20241030	181300	1778640610	9730	9730	9730	9730	0
20	20241030	181200	1778640610	9730	9730	9730	9730	0
21	20241030	181100	1778640610	9730	9730	9730	9730	0
22	20241030	181000	1778640610	9730	9730	9730	9730	0
23	20241030	180900	1778640610	9730	9730	9730	9730	0
24	20241030	180800	1778640610	9730	9730	9730	9730	0
25	20241030	180700	1778640610	9730	9730	9730	9730	0
26	20241030	180600	1778640610	9730	9730	9730	9730	0
27	20241030	180500	1778640610	9730	9730	9730	9730	0
28	20241030	180400	1778640610	9730	9730	9730	9730	0
29	20241030	180300	1778640610	9730	9730	9730	9730	0
30	20241030	180200	1778640610	9730	9730	9730	9730	0
31	20241030	180100	1778640610	9730	9730	9730	9730	0
32	20241030	180000	1778640610	9730	9730	9730	9730	59517
33	20241030	175900	1778640610	9730	9730	9730	9730	0
34	20241030	175800	1778640610	9730	9730	9730	9730	0
35	20241030	175700	1778640610	9730	9730	9730	9730	0
36	20241030	175600	1778640610	9730	9730	9730	9730	0
37	20241030	175500	1778640610	9730	9730	9730	9730	0
38	20241030	175400	1778640610	9730	9730	9730	9730	0
39	20241030	175300	1778640610	9730	9730	9730	9730	0
40	20241030	175200	1778640610	9730	9730	9730	9730	0
41	20241030	175100	1778640610	9730	9730	9730	9730	0
42	20241030	175000	1778640610	9730	9730	9730	9730	0
43	20241030	174900	1778640610	9730	9730	9730	9730	0
44	20241030	174800	1778640610	9730	9730	9730	9730	0
45	20241030	174700	1778640610	9730	9730	9730	9730	0
46	20241030	174600	1778640610	9730	9730	9730	9730	0
47	20241030	174500	1778640610	9730	9730	9730	9730	0
48	20241030	174400	1778640610	9730	9730	9730	9730	0
49	20241030	174300	1778640610	9730	9730	9730	9730	0
50	20241030	174200	1778640610	9730	9730	9730	9730	0
51	20241030	174100	1778640610	9730	9730	9730	9730	0
52	20241030	174000	1778640610	9730	9730	9730	9730	0
53	20241030	173900	1778640610	9730	9730	9730	9730	0
54	20241030	173800	1778640610	9730	9730	9730	9730	0
55	20241030	173700	1778640610	9730	9730	9730	9730	0
56	20241030	173600	1778640610	9730	9730	9730	9730	0
57	20241030	173500	1778640610	9730	9730	9730	9730	0
58	20241030	173400	1778640610	9730	9730	9730	9730	0
59	20241030	173300	1778640610	9730	9730	9730	9730	0
60	20241030	173200	1778640610	9730	9730	9730	9730	0
61	20241030	173100	1778640610	9730	9730	9730	9730	0
62	20241030	173000	1778640610	9730	9730	9730	9730	59517
63	20241030	172900	1778640610	9730	9730	9730	9730	0
64	20241030	172800	1778640610	9730	9730	9730	9730	0
65	20241030	172700	1778640610	9730	9730	9730	9730	0
66	20241030	172600	1778640610	9730	9730	9730	9730	0
67	20241030	172500	1778640610	9730	9730	9730	9730	0
68	20241030	172400	1778640610	9730	9730	9730	9730	0
69	20241030	172300	1778640610	9730	9730	9730	9730	0
70	20241030	172200	1778640610	9730	9730	9730	9730	0
71	20241030	172100	1778640610	9730	9730	9730	9730	0
72	20241030	172000	1778640610	9730	9730	9730	9730	0
73	20241030	171900	1778640610	9730	9730	9730	9730	0
74	20241030	171800	1778640610	9730	9730	9730	9730	0
75	20241030	171700	1778640610	9730	9730	9730	9730	0
76	20241030	171600	1778640610	9730	9730	9730	9730	0
77	20241030	171500	1778640610	9730	9730	9730	9730	0
78	20241030	171400	1778640610	9730	9730	9730	9730	0
79	20241030	171300	1778640610	9730	9730	9730	9730	0
80	20241030	171200	1778640610	9730	9730	9730	9730	0
81	20241030	171100	1778640610	9730	9730	9730	9730	0
82	20241030	171000	1778640610	9730	9730	9730	9730	0
83	20241030	170900	1778640610	9730	9730	9730	9730	0
84	20241030	170800	1778640610	9730	9730	9730	9730	0
85	20241030	170700	1778640610	9730	9730	9730	9730	0
86	20241030	170600	1778640610	9730	9730	9730	9730	0
87	20241030	170500	1778640610	9730	9730	9730	9730	0
88	20241030	170400	1778640610	9730	9730	9730	9730	0
89	20241030	170300	1778640610	9730	9730	9730	9730	0
90	20241030	170200	1778640610	9730	9730	9730	9730	0
91	20241030	170100	1778640610	9730	9730	9730	9730	0
92	20241030	170000	1778640610	9730	9730	9730	9730	59517
93	20241030	165900	1778640610	9730	9730	9730	9730	0
94	20241030	165800	1778640610	9730	9730	9730	9730	0
95	20241030	165700	1778640610	9730	9730	9730	9730	0
96	20241030	165600	1778640610	9730	9730	9730	9730	0
97	20241030	165500	1778640610	9730	9730	9730	9730	0
98	20241030	165400	1778640610	9730	9730	9730	9730	0
99	20241030	165300	1778640610	9730	9730	9730	9730	0
100	20241030	165200	1778640610	9730	9730	9730	9730	0
101	20241030	165100	1778640610	9730	9730	9730	9730	0
102	20241030	165000	1778640610	9730	9730	9730	9730	0
103	20241030	164900	1778640610	9730	9730	9730	9730	0
104	20241030	164800	1778640610	9730	9730	9730	9730	0
105	20241030	164700	1778640610	9730	9730	9730	9730	0
106	20241030	164600	1778640610	9730	9730	9730	9730	0
107	20241030	164500	1778640610	9730	9730	9730	9730	0
108	20241030	164400	1778640610	9730	9730	9730	9730	0
109	20241030	164300	1778640610	9730	9730	9730	9730	0
110	20241030	164200	1778640610	9730	9730	9730	9730	0
111	20241030	164100	1778640610	9730	9730	9730	9730	0
112	20241030	164000	1778640610	9730	9730	9730	9730	0
113	20241030	163900	1778640610	9730	9730	9730	9730	0
114	20241030	163800	1778640610	9730	9730	9730	9730	0
115	20241030	163700	1778640610	9730	9730	9730	9730	0
116	20241030	163600	1778640610	9730	9730	9730	9730	0
117	20241030	163500	1778640610	9730	9730	9730	9730	0
118	20241030	163400	1778640610	9730	9730	9730	9730	0
119	20241030	163300	1778640610	9730	9730	9730	9730	0
120	20241030	163200	1778640610	9730	9730	9730	9730	0
121	20241030	163100	1778640610	9730	9730	9730	9730	0
122	20241030	163000	1778640610	9730	9730	9730	9730	59517
123	20241030	162900	1778640610	9730	9730	9730	9730	0
124	20241030	162800	1778640610	9730	9730	9730	9730	0
125	20241030	162700	1778640610	9730	9730	9730	9730	0
126	20241030	162600	1778640610	9730	9730	9730	9730	0
127	20241030	162500	1778640610	9730	9730	9730	9730	0
128	20241030	162400	1778640610	9730	9730	9730	9730	0
129	20241030	162300	1778640610	9730	9730	9730	9730	0
130	20241030	162200	1778640610	9730	9730	9730	9730	0
131	20241030	162100	1778640610	9730	9730	9730	9730	0
132	20241030	162000	1778640610	9730	9730	9730	9730	0
133	20241030	161900	1778640610	9730	9730	9730	9730	0
134	20241030	161800	1778640610	9730	9730	9730	9730	0
135	20241030	161700	1778640610	9730	9730	9730	9730	0
136	20241030	161600	1778640610	9730	9730	9730	9730	0
137	20241030	161500	1778640610	9730	9730	9730	9730	0
138	20241030	161400	1778640610	9730	9730	9730	9730	0
139	20241030	161300	1778640610	9730	9730	9730	9730	0
140	20241030	161200	1778640610	9730	9730	9730	9730	0
141	20241030	161100	1778640610	9730	9730	9730	9730	0
142	20241030	161000	1778640610	9730	9730	9730	9730	0
143	20241030	160900	1778640610	9730	9730	9730	9730	0
144	20241030	160800	1778640610	9730	9730	9730	9730	0
145	20241030	160700	1778640610	9730	9730	9730	9730	0
146	20241030	160600	1778640610	9730	9730	9730	9730	0
147	20241030	160500	1778640610	9730	9730	9730	9730	0
148	20241030	160400	1778640610	9730	9730	9730	9730	0
149	20241030	160300	1778640610	9730	9730	9730	9730	0
150	20241030	160200	1778640610	9730	9730	9730	9730	0
151	20241030	160100	1778640610	9730	9730	9730	9730	0
152	20241030	160000	1778640610	9730	9730	9730	9730	59517
153	20241030	155900	1778640610	9730	9730	9730	9730	0
154	20241030	155800	1778640610	9730	9730	9730	9730	0
155	20241030	155700	1778640610	9730	9730	9730	9730	0
156	20241030	155600	1778640610	9730	9730	9730	9730	0
157	20241030	155500	1778640610	9730	9730	9730	9730	0
158	20241030	155400	1778640610	9730	9730	9730	9730	0
159	20241030	155300	1778640610	9730	9730	9730	9730	0
160	20241030	155200	1778640610	9730	9730	9730	9730	0
161	20241030	155100	1778640610	9730	9730	9730	9730	0
162	20241030	155000	1778640610	9730	9730	9730	9730	0
163	20241030	154900	1778640610	9730	9730	9730	9730	0
164	20241030	154800	1778640610	9730	9730	9730	9730	0
165	20241030	154700	1778640610	9730	9730	9730	9730	0
166	20241030	154600	1778640610	9730	9730	9730	9730	0
167	20241030	154500	1778640610	9730	9730	9730	9730	0
168	20241030	154400	1778640610	9730	9730	9730	9730	0
169	20241030	154300	1778640610	9730	9730	9730	9730	0
170	20241030	154200	1778640610	9730	9730	9730	9730	0
171	20241030	154100	1778640610	9730	9730	9730	9730	0
172	20241030	154000	1778640610	9730	9730	9730	9730	0
173	20241030	153900	1778640610	9730	9730	9730	9730	0
174	20241030	153800	1778640610	9730	9730	9730	9730	0
175	20241030	153700	1778640610	9730	9730	9730	9730	0
176	20241030	153600	1778640610	9730	9730	9730	9730	0
177	20241030	153500	1778640610	9730	9730	9730	9730	0
178	20241030	153400	1778640610	9730	9730	9730	9730	0
179	20241030	153300	1778640610	9730	9730	9730	9730	0
180	20241030	153200	1778640610	9730	9730	9730	9730	0
181	20241030	153100	1778640610	9730	9730	9730	9730	0
182	20241030	153000	1778640610	9730	9730	9730	9730	119034
183	20241030	152900	1199540200	9790	9790	9790	9790	0
184	20241030	152800	1199540200	9790	9790	9790	9790	0
185	20241030	152700	1199540200	9790	9790	9790	9790	0
186	20241030	152600	1199540200	9790	9790	9790	9790	0
187	20241030	152500	1199540200	9790	9790	9790	9790	0
188	20241030	152400	1199540200	9790	9790	9790	9790	0
189	20241030	152300	1199540200	9790	9790	9790	9790	0
190	20241030	152200	1199540200	9790	9790	9790	9790	0
191	20241030	152100	1199540200	9790	9790	9790	9790	0
192	20241030	152000	1199540200	9790	9790	9790	9790	0
193	20241030	151900	1199540200	9790	9780	9790	9780	238
194	20241030	151800	1197210620	9780	9780	9780	9780	4
195	20241030	151700	1197171500	9800	9780	9800	9780	12
196	20241030	151600	1197053920	9800	9810	9810	9800	6
197	20241030	151500	1196995110	9800	9810	9810	9800	102
198	20241030	151400	1195995290	9820	9810	9830	9810	271
199	20241030	151300	1193334260	9810	9800	9810	9800	252
200	20241030	151200	1190864050	9800	9780	9800	9770	785
201	20241030	151100	1183178670	9780	9760	9790	9760	442
202	20241030	151000	1178858710	9750	9750	9750	9750	2
203	20241030	150900	1178839210	9740	9740	9740	9740	4
204	20241030	150800	1178800250	9750	9740	9750	9740	100
205	20241030	150700	1177825750	9750	9740	9750	9740	11
206	20241030	150600	1177718600	9750	9750	9750	9750	0
207	20241030	150500	1177718600	9750	9750	9750	9750	5
208	20241030	150400	1177669850	9750	9750	9760	9750	97
209	20241030	150300	1176724090	9740	9740	9750	9740	291
210	20241030	150200	1173887740	9710	9690	9710	9690	286
211	20241030	150100	1171114060	9680	9660	9680	9660	178
212	20241030	150000	1169391640	9650	9650	9650	9650	103
213	20241030	145900	1168397690	9660	9650	9660	9650	3
214	20241030	145800	1168368730	9660	9660	9660	9660	21
215	20241030	145700	1168165870	9650	9650	9650	9650	3
216	20241030	145600	1168136920	9650	9650	9650	9650	4
217	20241030	145500	1168098320	9660	9650	9660	9650	4
218	20241030	145400	1168059710	9650	9670	9670	9650	638
219	20241030	145300	1161901210	9670	9660	9670	9660	5
220	20241030	145200	1161852890	9660	9660	9660	9660	2
221	20241030	145100	1161833570	9660	9660	9660	9660	83
222	20241030	145000	1161031790	9650	9660	9660	9650	21
223	20241030	144900	1160828970	9660	9660	9660	9660	300
224	20241030	144800	1157930970	9650	9650	9650	9650	50
225	20241030	144700	1157448470	9680	9660	9680	9660	112
226	20241030	144600	1156364360	9660	9660	9660	9660	0
227	20241030	144500	1156364360	9660	9660	9660	9660	1
228	20241030	144400	1156354700	9650	9650	9650	9650	55
229	20241030	144300	1155823950	9650	9650	9650	9650	0
230	20241030	144200	1155823950	9650	9640	9650	9640	2
231	20241030	144100	1155804660	9640	9640	9640	9640	12
232	20241030	144000	1155688980	9640	9650	9650	9640	27
233	20241030	143900	1155428670	9650	9670	9670	9640	501
234	20241030	143800	1150594040	9680	9680	9680	9680	0
235	20241030	143700	1150594040	9680	9670	9680	9670	4
236	20241030	143600	1150555350	9670	9670	9670	9670	12
237	20241030	143500	1150439310	9680	9660	9680	9660	6
238	20241030	143400	1150381310	9650	9660	9660	9650	200
239	20241030	143300	1148451140	9660	9670	9670	9660	302
240	20241030	143200	1145533800	9670	9660	9670	9660	3
241	20241030	143100	1145504810	9680	9680	9680	9680	0
242	20241030	143000	1145504810	9680	9670	9680	9670	3
243	20241030	142900	1145475790	9660	9660	9660	9660	2
244	20241030	142800	1145456470	9660	9660	9660	9660	1
245	20241030	142700	1145446810	9650	9650	9650	9650	0
246	20241030	142600	1145446810	9650	9660	9680	9650	639
247	20241030	142500	1139270200	9670	9670	9670	9670	1
248	20241030	142400	1139260530	9680	9670	9680	9660	191
249	20241030	142300	1137414470	9670	9680	9680	9670	420
250	20241030	142200	1133348900	9680	9700	9700	9680	40
251	20241030	142100	1132961540	9690	9690	9690	9690	24
252	20241030	142000	1132728980	9700	9700	9700	9700	0
253	20241030	141900	1132728980	9700	9680	9700	9680	35
254	20241030	141800	1132389550	9690	9690	9690	9690	10
255	20241030	141700	1132292650	9690	9700	9700	9690	4
256	20241030	141600	1132253880	9710	9710	9710	9710	1
257	20241030	141500	1132244170	9700	9710	9710	9700	2
258	20241030	141400	1132224760	9740	9700	9740	9700	101
259	20241030	141300	1131243700	9690	9700	9700	9690	23
260	20241030	141200	1131020640	9700	9700	9700	9700	201
261	20241030	141100	1129070940	9710	9730	9730	9710	423
262	20241030	141000	1124961550	9730	9730	9730	9730	38
263	20241030	140900	1124591810	9730	9730	9730	9730	3
264	20241030	140800	1124562620	9730	9730	9730	9730	3
265	20241030	140700	1124533430	9730	9730	9730	9730	33
266	20241030	140600	1124212340	9730	9730	9730	9730	2
267	20241030	140500	1124192880	9730	9730	9730	9730	0
268	20241030	140400	1124192880	9730	9730	9730	9730	3
269	20241030	140300	1124163690	9730	9730	9730	9730	10
270	20241030	140200	1124066390	9730	9730	9730	9730	35
271	20241030	140100	1123725840	9730	9730	9730	9730	3
272	20241030	140000	1123696650	9730	9730	9730	9730	0
273	20241030	135900	1123696650	9730	9730	9730	9730	5
274	20241030	135800	1123648000	9740	9730	9740	9730	5
275	20241030	135700	1123599320	9740	9740	9740	9740	1
276	20241030	135600	1123589580	9730	9730	9730	9730	23
277	20241030	135500	1123365790	9730	9720	9740	9720	7
278	20241030	135400	1123297670	9730	9720	9740	9720	7
279	20241030	135300	1123229550	9720	9730	9730	9710	654
280	20241030	135200	1116872820	9730	9730	9730	9730	1
281	20241030	135100	1116863090	9730	9730	9730	9730	5
282	20241030	135000	1116814440	9730	9730	9730	9730	2
283	20241030	134900	1116794980	9730	9730	9730	9730	3
284	20241030	134800	1116765790	9730	9730	9730	9730	1
285	20241030	134700	1116756060	9740	9730	9740	9730	33
286	20241030	134600	1116434950	9730	9730	9740	9730	270
287	20241030	134500	1113805330	9730	9730	9730	9730	2
288	20241030	134400	1113785870	9740	9740	9750	9740	31
289	20241030	134300	1113483910	9740	9740	9740	9740	4
290	20241030	134200	1113444950	9740	9750	9750	9740	43
291	20241030	134100	1113025900	9750	9750	9750	9750	1
292	20241030	134000	1113016150	9750	9750	9750	9750	5
293	20241030	133900	1112967400	9750	9750	9750	9750	18
294	20241030	133800	1112791900	9750	9750	9750	9750	20
295	20241030	133700	1112596900	9750	9750	9750	9750	103
296	20241030	133600	1111592650	9750	9750	9750	9750	0
297	20241030	133500	1111592650	9750	9750	9750	9750	2
298	20241030	133400	1111573150	9750	9750	9750	9750	6
299	20241030	133300	1111514650	9750	9750	9750	9750	0
300	20241030	133200	1111514650	9750	9750	9750	9750	2
301	20241030	133100	1111495150	9750	9760	9760	9750	504
302	20241030	133000	1106580280	9760	9760	9760	9760	12
303	20241030	132900	1106463160	9770	9760	9770	9760	34
304	20241030	132800	1106131100	9760	9760	9760	9760	2
305	20241030	132700	1106111580	9760	9770	9770	9760	33
306	20241030	132600	1105789190	9770	9770	9770	9770	1
307	20241030	132500	1105779420	9770	9770	9770	9770	1
308	20241030	132400	1105769650	9770	9780	9780	9770	310
309	20241030	132300	1102740850	9780	9770	9780	9770	11
310	20241030	132200	1102633280	9780	9770	9780	9770	40
311	20241030	132100	1102242460	9770	9770	9770	9770	52
312	20241030	132000	1101734420	9770	9770	9770	9770	30
313	20241030	131900	1101441320	9770	9770	9770	9770	4
314	20241030	131800	1101402240	9770	9770	9770	9770	1
315	20241030	131700	1101392470	9770	9770	9770	9770	0
316	20241030	131600	1101392470	9770	9770	9770	9770	3
317	20241030	131500	1101363160	9770	9770	9770	9770	1
318	20241030	131400	1101353390	9780	9780	9780	9780	72
319	20241030	131300	1100649230	9780	9780	9780	9780	377
320	20241030	131200	1096962170	9790	9790	9790	9790	13
321	20241030	131100	1096834900	9790	9790	9790	9790	40
322	20241030	131000	1096443300	9790	9790	9790	9790	4
323	20241030	130900	1096404140	9790	9790	9790	9790	0
324	20241030	130800	1096404140	9790	9790	9790	9790	2
325	20241030	130700	1096384560	9790	9790	9790	9790	3
326	20241030	130600	1096355190	9790	9790	9790	9790	3
327	20241030	130500	1096325820	9790	9790	9790	9790	2
328	20241030	130400	1096306240	9790	9790	9790	9790	4
329	20241030	130300	1096267080	9790	9800	9800	9790	10
330	20241030	130200	1096169160	9800	9800	9800	9800	2
331	20241030	130100	1096149560	9800	9800	9800	9800	2
332	20241030	130000	1096129960	9800	9800	9800	9800	3
333	20241030	125900	1096100560	9800	9800	9810	9800	8
334	20241030	125800	1096022150	9800	9800	9800	9800	162
335	20241030	125700	1094434550	9790	9790	9790	9790	3
336	20241030	125600	1094405180	9790	9790	9790	9790	2
337	20241030	125500	1094385600	9790	9790	9790	9790	5
338	20241030	125400	1094336650	9790	9790	9790	9790	30
339	20241030	125300	1094042950	9780	9780	9780	9780	23
340	20241030	125200	1093818010	9800	9760	9810	9760	622
341	20241030	125100	1087733500	9760	9740	9760	9740	5
342	20241030	125000	1087684740	9740	9770	9770	9740	670
343	20241030	124900	1081152580	9770	9770	9770	9770	31
344	20241030	124800	1080849710	9760	9760	9760	9760	2
345	20241030	124700	1080830190	9770	9780	9780	9770	27
346	20241030	124600	1080566230	9780	9780	9780	9780	5
347	20241030	124500	1080517330	9780	9780	9780	9780	131
348	20241030	124400	1079236150	9780	9780	9780	9780	28
349	20241030	124300	1078962310	9770	9760	9770	9760	60
350	20241030	124200	1078376150	9760	9770	9770	9760	19
351	20241030	124100	1078190700	9760	9770	9770	9760	3
352	20241030	124000	1078161400	9780	9780	9780	9780	42
353	20241030	123900	1077750640	9780	9780	9790	9780	125
354	20241030	123800	1076528130	9780	9790	9790	9780	19
355	20241030	123700	1076342140	9790	9810	9810	9770	510
356	20241030	123600	1071357800	9800	9830	9830	9800	383
357	20241030	123500	1067599300	9820	9820	9830	9820	25
358	20241030	123400	1067353700	9810	9820	9820	9810	118
359	20241030	123300	1066195940	9820	9820	9820	9820	127
360	20241030	123200	1064948800	9830	9820	9830	9820	10
361	20241030	123100	1064850570	9820	9820	9820	9820	0
362	20241030	123000	1064850570	9820	9820	9830	9820	45
363	20241030	122900	1064408320	9820	9830	9830	9820	10
364	20241030	122800	1064310050	9830	9830	9830	9830	56
365	20241030	122700	1063759570	9830	9830	9830	9830	17
366	20241030	122600	1063592460	9830	9830	9830	9830	11
367	20241030	122500	1063484330	9830	9830	9840	9830	168
368	20241030	122400	1061831270	9840	9830	9840	9830	13
369	20241030	122300	1061703380	9830	9830	9830	9830	67
370	20241030	122200	1061044770	9830	9830	9830	9830	1
371	20241030	122100	1061034940	9830	9830	9830	9830	3
372	20241030	122000	1061005450	9830	9810	9830	9810	26
373	20241030	121900	1060750350	9810	9830	9850	9810	45
374	20241030	121800	1060308330	9840	9840	9840	9840	2
375	20241030	121700	1060288650	9850	9850	9850	9850	381
376	20241030	121600	1056535800	9850	9840	9850	9830	298
377	20241030	121500	1053603650	9830	9810	9840	9810	12
378	20241030	121400	1053485800	9810	9820	9820	9810	33
379	20241030	121300	1053162060	9810	9810	9810	9810	3
380	20241030	121200	1053132630	9820	9820	9850	9820	5
381	20241030	121100	1053083440	9810	9830	9840	9810	167
382	20241030	121000	1051440250	9820	9820	9830	9820	25
383	20241030	120900	1051194740	9810	9810	9810	9810	4
384	20241030	120800	1051155500	9810	9810	9810	9810	3
385	20241030	120700	1051126070	9820	9820	9820	9820	2
386	20241030	120600	1051106430	9810	9810	9810	9810	9
387	20241030	120500	1051018140	9820	9820	9820	9820	2
388	20241030	120400	1050998500	9820	9820	9820	9820	20
389	20241030	120300	1050802100	9820	9810	9820	9800	5
390	20241030	120200	1050753040	9810	9800	9810	9800	67
391	20241030	120100	1050096410	9800	9810	9820	9800	13
392	20241030	120000	1049968920	9800	9810	9810	9800	9
393	20241030	115900	1049880710	9810	9820	9860	9810	494
394	20241030	115800	1045017720	9820	9820	9820	9820	0
395	20241030	115700	1045017720	9820	9840	9840	9820	224
396	20241030	115600	1042814210	9830	9830	9830	9830	168
397	20241030	115500	1041162770	9820	9820	9820	9820	1
398	20241030	115400	1041152950	9820	9820	9820	9820	5
399	20241030	115300	1041103850	9820	9820	9820	9820	1
400	20241030	115200	1041094030	9820	9810	9820	9810	21
401	20241030	115100	1040887860	9820	9810	9820	9810	72
402	20241030	115000	1040180840	9810	9810	9810	9810	0
403	20241030	114900	1040180840	9810	9810	9810	9810	3
404	20241030	114800	1040151410	9810	9810	9820	9810	151
405	20241030	114700	1038670080	9800	9800	9800	9800	1
406	20241030	114600	1038660280	9800	9800	9800	9800	2
407	20241030	114500	1038640680	9800	9800	9810	9800	12
408	20241030	114400	1038523070	9800	9800	9800	9800	55
409	20241030	114300	1037984070	9800	9790	9810	9790	8
410	20241030	114200	1037905670	9810	9800	9810	9790	12
411	20241030	114100	1037788010	9790	9790	9790	9790	51
412	20241030	114000	1037288720	9800	9800	9800	9800	1
413	20241030	113900	1037278920	9790	9800	9820	9790	510
414	20241030	113800	1032274150	9790	9780	9790	9780	33
415	20241030	113700	1031951100	9780	9780	9780	9780	10
416	20241030	113600	1031853300	9780	9780	9780	9780	2
417	20241030	113500	1031833740	9780	9780	9780	9780	2
418	20241030	113400	1031814180	9780	9780	9780	9780	0
419	20241030	113300	1031814180	9780	9770	9780	9770	24
420	20241030	113200	1031579560	9760	9770	9770	9760	4
421	20241030	113100	1031540490	9780	9780	9780	9780	2
422	20241030	113000	1031520930	9780	9800	9800	9780	4
423	20241030	112900	1031481780	9810	9820	9820	9810	567
424	20241030	112800	1025917150	9810	9820	9820	9810	52
425	20241030	112700	1025406530	9810	9810	9810	9810	28
426	20241030	112600	1025131850	9810	9780	9810	9780	303
427	20241030	112500	1022161790	9780	9780	9780	9780	4
428	20241030	112400	1022122670	9780	9770	9800	9770	53
429	20241030	112300	1021603980	9770	9780	9780	9770	40
430	20241030	112200	1021212860	9780	9800	9800	9780	92
431	20241030	112100	1020312330	9800	9800	9800	9800	2
432	20241030	112000	1020292730	9800	9810	9820	9800	519
433	20241030	111900	1015197360	9810	9800	9810	9800	148
434	20241030	111800	1013745510	9800	9810	9810	9800	42
435	20241030	111700	1013333800	9800	9810	9810	9800	56
436	20241030	111600	1012784530	9820	9790	9820	9790	845
437	20241030	111500	1004496790	9800	9770	9800	9770	570
438	20241030	111400	998915240	9760	9760	9770	9760	3
439	20241030	111300	998885950	9760	9770	9770	9760	10
440	20241030	111200	998788260	9770	9770	9770	9760	682
441	20241030	111100	992125150	9790	9790	9790	9780	415
442	20241030	111000	988062310	9760	9740	9790	9740	52183
443	20241030	110900	477267170	9740	9740	9740	9740	4
444	20241030	110800	477228210	9740	9740	9740	9740	11
445	20241030	110700	477121070	9740	9740	9740	9740	8
446	20241030	110600	477043150	9740	9740	9740	9740	126
447	20241030	110500	475815910	9740	9730	9740	9730	14
448	20241030	110400	475679570	9730	9730	9730	9730	13
449	20241030	110300	475553080	9730	9730	9730	9730	6
450	20241030	110200	475494700	9730	9730	9730	9730	2
451	20241030	110100	475475240	9730	9740	9740	9730	163
452	20241030	110000	473887640	9730	9730	9730	9730	3
453	20241030	105900	473858450	9730	9730	9730	9730	0
454	20241030	105800	473858450	9730	9730	9730	9730	9
455	20241030	105700	473770880	9730	9730	9730	9730	5
456	20241030	105600	473722230	9730	9720	9750	9720	996
457	20241030	105500	464011430	9710	9710	9710	9710	1
458	20241030	105400	464001720	9710	9720	9720	9710	2
459	20241030	105300	463982290	9720	9730	9740	9720	8
460	20241030	105200	463904450	9750	9700	9750	9700	1023
461	20241030	105100	453937910	9700	9690	9700	9690	111
462	20241030	105000	452861220	9690	9680	9690	9680	4
463	20241030	104900	452822490	9700	9700	9700	9700	0
464	20241030	104800	452822490	9700	9730	9730	9700	38
465	20241030	104700	452453860	9730	9680	9730	9680	93
466	20241030	104600	451552630	9670	9660	9670	9660	20
467	20241030	104500	451359250	9670	9670	9670	9670	6
468	20241030	104400	451301230	9670	9670	9670	9670	1
469	20241030	104300	451291560	9670	9670	9670	9670	0
470	20241030	104200	451291560	9670	9680	9680	9670	225
471	20241030	104100	449114200	9670	9670	9670	9670	2
472	20241030	104000	449094860	9670	9670	9670	9670	30
473	20241030	103900	448804760	9670	9670	9670	9670	5
474	20241030	103800	448756410	9670	9670	9670	9670	2
475	20241030	103700	448737070	9750	9740	9770	9680	1084
476	20241030	103600	438211870	9770	9720	9770	9720	13
477	20241030	103500	438085110	9720	9720	9720	9720	21
478	20241030	103400	437880990	9720	9690	9770	9690	198
479	20241030	103300	435956350	9690	9670	9690	9670	194
480	20241030	103200	434078060	9650	9660	9660	9640	525
481	20241030	103100	429012820	9660	9660	9660	9660	2
482	20241030	103000	428993500	9660	9670	9670	9660	25
483	20241030	102900	428751840	9670	9670	9670	9670	65
484	20241030	102800	428123290	9670	9670	9690	9670	82
485	20241030	102700	427330330	9660	9660	9660	9660	4
486	20241030	102600	427291690	9660	9680	9680	9660	26
487	20241030	102500	427040050	9680	9680	9680	9680	1
488	20241030	102400	427030370	9680	9680	9680	9680	110
489	20241030	102300	425965570	9680	9670	9680	9670	48
490	20241030	102200	425500940	9670	9670	9670	9670	1
491	20241030	102100	425491270	9690	9670	9690	9660	18
492	20241030	102000	425317160	9670	9660	9670	9660	1798
493	20241030	101900	407930650	9660	9670	9670	9660	278
494	20241030	101800	405243560	9660	9660	9660	9650	202
495	20241030	101700	403294050	9660	9670	9670	9660	156
496	20241030	101600	401785560	9680	9680	9680	9680	155
497	20241030	101500	400285160	9680	9680	9680	9680	4
498	20241030	101400	400246440	9680	9670	9690	9670	15
499	20241030	101300	400101240	9680	9680	9680	9680	1
500	20241030	101200	400091560	9670	9670	9670	9670	6
501	20241030	101100	400033540	9680	9680	9680	9680	2
502	20241030	101000	400014180	9680	9670	9680	9670	111
503	20241030	100900	398940800	9680	9660	9680	9660	4
504	20241030	100800	398902130	9670	9660	9680	9660	97
505	20241030	100700	397964130	9650	9680	9680	9650	453
506	20241030	100600	393587280	9690	9680	9710	9680	5
507	20241030	100500	393538840	9680	9700	9700	9670	69
508	20241030	100400	392871460	9690	9680	9690	9680	164
509	20241030	100300	391282330	9680	9680	9680	9680	4
510	20241030	100200	391243610	9680	9680	9680	9680	0
511	20241030	100100	391243610	9680	9680	9680	9680	3
512	20241030	100000	391214570	9690	9690	9690	9690	161
513	20241030	095900	389654480	9680	9700	9710	9680	106
514	20241030	095800	388626350	9690	9690	9690	9680	111
515	20241030	095700	387551060	9700	9700	9700	9700	0
516	20241030	095600	387551060	9700	9700	9700	9700	0
517	20241030	095500	387551060	9700	9660	9700	9660	85
518	20241030	095400	386729120	9670	9670	9670	9670	28
519	20241030	095300	386458360	9670	9680	9680	9670	22
520	20241030	095200	386245520	9690	9690	9690	9690	17
521	20241030	095100	386080790	9690	9700	9700	9690	74
522	20241030	095000	385363080	9700	9700	9700	9700	161
523	20241030	094900	383801380	9700	9700	9700	9700	149
524	20241030	094800	382356080	9710	9710	9710	9710	0
525	20241030	094700	382356080	9710	9710	9710	9710	0
526	20241030	094600	382356080	9710	9700	9710	9700	33
527	20241030	094500	382035970	9700	9670	9700	9670	465
528	20241030	094400	377534680	9660	9670	9690	9650	740
529	20241030	094300	370387310	9680	9730	9730	9660	2041
530	20241030	094200	350604020	9760	9720	9770	9720	1762
531	20241030	094100	333452170	9720	9750	9760	9720	1020
532	20241030	094000	323519060	9750	9750	9750	9750	0
533	20241030	093900	323519060	9750	9750	9750	9750	1
534	20241030	093800	323509310	9780	9750	9780	9750	101
535	20241030	093700	322522660	9740	9740	9740	9740	0
536	20241030	093600	322522660	9740	9740	9770	9740	5
537	20241030	093500	322473930	9720	9760	9760	9720	1135
538	20241030	093400	311422110	9770	9780	9790	9770	248
539	20241030	093300	308998480	9790	9820	9820	9790	763
540	20241030	093200	301520840	9820	9820	9820	9810	188
541	20241030	093100	299674720	9820	9790	9820	9790	524
542	20241030	093000	294536580	9800	9780	9800	9780	128
543	20241030	092900	293282260	9780	9780	9780	9780	37
544	20241030	092800	292920400	9800	9800	9810	9780	82
545	20241030	092700	292116760	9800	9750	9800	9750	621
546	20241030	092600	286041430	9770	9740	9770	9740	264
547	20241030	092500	283467050	9740	9740	9740	9740	89
548	20241030	092400	282600190	9740	9740	9740	9740	33
549	20241030	092300	282278770	9740	9740	9740	9730	59
550	20241030	092200	281704310	9740	9740	9740	9720	554
551	20241030	092100	276314850	9750	9750	9760	9730	679
552	20241030	092000	269701330	9750	9750	9750	9750	0
553	20241030	091900	269701330	9750	9750	9760	9750	180
554	20241030	091800	267946290	9770	9750	9770	9750	2
555	20241030	091700	267926770	9750	9770	9770	9740	1661
556	20241030	091600	251700620	9770	9780	9780	9770	119
557	20241030	091500	250537400	9780	9800	9800	9780	551
558	20241030	091400	245137920	9800	9770	9820	9760	1223
559	20241030	091300	233162500	9770	9710	9770	9710	735
560	20241030	091200	226002380	9710	9720	9720	9700	691
561	20241030	091100	219292680	9720	9700	9720	9700	168
562	20241030	091000	217662200	9690	9700	9700	9690	112
563	20241030	090900	216575920	9710	9720	9720	9710	2
564	20241030	090800	216556490	9710	9680	9710	9680	271
565	20241030	090700	213928360	9680	9680	9680	9680	50
566	20241030	090600	213444360	9680	9690	9700	9680	200
567	20241030	090500	211507130	9680	9680	9680	9680	611
568	20241030	090400	205592650	9680	9710	9720	9680	558
569	20241030	090300	200183930	9710	9790	9790	9710	285
570	20241030	090200	197405500	9820	9760	9820	9760	236
571	20241030	090100	195100340	9820	9700	9850	9700	2381
572	20241030	090000	171927880	9700	10000	10000	9620	17263