KissMeData/010660/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	185500	2448469640	2975	2975	2975	2975	21424
3	20241002	185400	2448469640	2975	2975	2975	2975	0
4	20241002	185300	2448469640	2975	2975	2975	2975	0
5	20241002	185200	2448469640	2975	2975	2975	2975	0
6	20241002	185100	2448469640	2975	2975	2975	2975	0
7	20241002	185000	2448469640	2975	2975	2975	2975	0
8	20241002	184900	2448469640	2975	2975	2975	2975	0
9	20241002	184800	2448469640	2975	2975	2975	2975	0
10	20241002	184700	2448469640	2975	2975	2975	2975	0
11	20241002	184600	2448469640	2975	2975	2975	2975	0
12	20241002	184500	2448469640	2975	2975	2975	2975	0
13	20241002	184400	2448469640	2975	2975	2975	2975	0
14	20241002	184300	2448469640	2975	2975	2975	2975	0
15	20241002	184200	2448469640	2975	2975	2975	2975	0
16	20241002	184100	2448469640	2975	2975	2975	2975	0
17	20241002	184000	2448469640	2975	2975	2975	2975	0
18	20241002	183900	2448469640	2975	2975	2975	2975	0
19	20241002	183800	2448469640	2975	2975	2975	2975	0
20	20241002	183700	2448469640	2975	2975	2975	2975	0
21	20241002	183600	2448469640	2975	2975	2975	2975	0
22	20241002	183500	2448469640	2975	2975	2975	2975	0
23	20241002	183400	2448469640	2975	2975	2975	2975	0
24	20241002	183300	2448469640	2975	2975	2975	2975	0
25	20241002	183200	2448469640	2975	2975	2975	2975	0
26	20241002	183100	2448469640	2975	2975	2975	2975	0
27	20241002	183000	2448469640	2975	2975	2975	2975	0
28	20241002	182900	2448469640	2975	2975	2975	2975	0
29	20241002	182800	2448469640	2975	2975	2975	2975	0
30	20241002	182700	2448469640	2975	2975	2975	2975	0
31	20241002	182600	2448469640	2975	2975	2975	2975	0
32	20241002	182500	2448469640	2975	2975	2975	2975	21424
33	20241002	182400	2448469640	2975	2975	2975	2975	0
34	20241002	182300	2448469640	2975	2975	2975	2975	0
35	20241002	182200	2448469640	2975	2975	2975	2975	0
36	20241002	182100	2448469640	2975	2975	2975	2975	0
37	20241002	182000	2448469640	2975	2975	2975	2975	0
38	20241002	181900	2448469640	2975	2975	2975	2975	0
39	20241002	181800	2448469640	2975	2975	2975	2975	0
40	20241002	181700	2448469640	2975	2975	2975	2975	0
41	20241002	181600	2448469640	2975	2975	2975	2975	0
42	20241002	181500	2448469640	2975	2975	2975	2975	0
43	20241002	181400	2448469640	2975	2975	2975	2975	0
44	20241002	181300	2448469640	2975	2975	2975	2975	0
45	20241002	181200	2448469640	2975	2975	2975	2975	0
46	20241002	181100	2448469640	2975	2975	2975	2975	0
47	20241002	181000	2448469640	2975	2975	2975	2975	0
48	20241002	180900	2448469640	2975	2975	2975	2975	0
49	20241002	180800	2448469640	2975	2975	2975	2975	0
50	20241002	180700	2448469640	2975	2975	2975	2975	0
51	20241002	180600	2448469640	2975	2975	2975	2975	0
52	20241002	180500	2448469640	2975	2975	2975	2975	0
53	20241002	180400	2448469640	2975	2975	2975	2975	0
54	20241002	180300	2448469640	2975	2975	2975	2975	0
55	20241002	180200	2448469640	2975	2975	2975	2975	0
56	20241002	180100	2448469640	2975	2975	2975	2975	0
57	20241002	180000	2448469640	2975	2975	2975	2975	0
58	20241002	175900	2448469640	2975	2975	2975	2975	0
59	20241002	175800	2448469640	2975	2975	2975	2975	0
60	20241002	175700	2448469640	2975	2975	2975	2975	0
61	20241002	175600	2448469640	2975	2975	2975	2975	0
62	20241002	175500	2448469640	2975	2975	2975	2975	21424
63	20241002	175400	2448469640	2975	2975	2975	2975	0
64	20241002	175300	2448469640	2975	2975	2975	2975	0
65	20241002	175200	2448469640	2975	2975	2975	2975	0
66	20241002	175100	2448469640	2975	2975	2975	2975	0
67	20241002	175000	2448469640	2975	2975	2975	2975	0
68	20241002	174900	2448469640	2975	2975	2975	2975	0
69	20241002	174800	2448469640	2975	2975	2975	2975	0
70	20241002	174700	2448469640	2975	2975	2975	2975	0
71	20241002	174600	2448469640	2975	2975	2975	2975	0
72	20241002	174500	2448469640	2975	2975	2975	2975	0
73	20241002	174400	2448469640	2975	2975	2975	2975	0
74	20241002	174300	2448469640	2975	2975	2975	2975	0
75	20241002	174200	2448469640	2975	2975	2975	2975	0
76	20241002	174100	2448469640	2975	2975	2975	2975	0
77	20241002	174000	2448469640	2975	2975	2975	2975	0
78	20241002	173900	2448469640	2975	2975	2975	2975	0
79	20241002	173800	2448469640	2975	2975	2975	2975	0
80	20241002	173700	2448469640	2975	2975	2975	2975	0
81	20241002	173600	2448469640	2975	2975	2975	2975	0
82	20241002	173500	2448469640	2975	2975	2975	2975	0
83	20241002	173400	2448469640	2975	2975	2975	2975	0
84	20241002	173300	2448469640	2975	2975	2975	2975	0
85	20241002	173200	2448469640	2975	2975	2975	2975	0
86	20241002	173100	2448469640	2975	2975	2975	2975	0
87	20241002	173000	2448469640	2975	2975	2975	2975	0
88	20241002	172900	2448469640	2975	2975	2975	2975	0
89	20241002	172800	2448469640	2975	2975	2975	2975	0
90	20241002	172700	2448469640	2975	2975	2975	2975	0
91	20241002	172600	2448469640	2975	2975	2975	2975	0
92	20241002	172500	2448469640	2975	2975	2975	2975	21424
93	20241002	172400	2448469640	2975	2975	2975	2975	0
94	20241002	172300	2448469640	2975	2975	2975	2975	0
95	20241002	172200	2448469640	2975	2975	2975	2975	0
96	20241002	172100	2448469640	2975	2975	2975	2975	0
97	20241002	172000	2448469640	2975	2975	2975	2975	0
98	20241002	171900	2448469640	2975	2975	2975	2975	0
99	20241002	171800	2448469640	2975	2975	2975	2975	0
100	20241002	171700	2448469640	2975	2975	2975	2975	0
101	20241002	171600	2448469640	2975	2975	2975	2975	0
102	20241002	171500	2448469640	2975	2975	2975	2975	0
103	20241002	171400	2448469640	2975	2975	2975	2975	0
104	20241002	171300	2448469640	2975	2975	2975	2975	0
105	20241002	171200	2448469640	2975	2975	2975	2975	0
106	20241002	171100	2448469640	2975	2975	2975	2975	0
107	20241002	171000	2448469640	2975	2975	2975	2975	0
108	20241002	170900	2448469640	2975	2975	2975	2975	0
109	20241002	170800	2448469640	2975	2975	2975	2975	0
110	20241002	170700	2448469640	2975	2975	2975	2975	0
111	20241002	170600	2448469640	2975	2975	2975	2975	0
112	20241002	170500	2448469640	2975	2975	2975	2975	0
113	20241002	170400	2448469640	2975	2975	2975	2975	0
114	20241002	170300	2448469640	2975	2975	2975	2975	0
115	20241002	170200	2448469640	2975	2975	2975	2975	0
116	20241002	170100	2448469640	2975	2975	2975	2975	0
117	20241002	170000	2448469640	2975	2975	2975	2975	0
118	20241002	165900	2448469640	2975	2975	2975	2975	0
119	20241002	165800	2448469640	2975	2975	2975	2975	0
120	20241002	165700	2448469640	2975	2975	2975	2975	0
121	20241002	165600	2448469640	2975	2975	2975	2975	0
122	20241002	165500	2448469640	2975	2975	2975	2975	21424
123	20241002	165400	2448469640	2975	2975	2975	2975	0
124	20241002	165300	2448469640	2975	2975	2975	2975	0
125	20241002	165200	2448469640	2975	2975	2975	2975	0
126	20241002	165100	2448469640	2975	2975	2975	2975	0
127	20241002	165000	2448469640	2975	2975	2975	2975	0
128	20241002	164900	2448469640	2975	2975	2975	2975	0
129	20241002	164800	2448469640	2975	2975	2975	2975	0
130	20241002	164700	2448469640	2975	2975	2975	2975	0
131	20241002	164600	2448469640	2975	2975	2975	2975	0
132	20241002	164500	2448469640	2975	2975	2975	2975	0
133	20241002	164400	2448469640	2975	2975	2975	2975	0
134	20241002	164300	2448469640	2975	2975	2975	2975	0
135	20241002	164200	2448469640	2975	2975	2975	2975	0
136	20241002	164100	2448469640	2975	2975	2975	2975	0
137	20241002	164000	2448469640	2975	2975	2975	2975	0
138	20241002	163900	2448469640	2975	2975	2975	2975	0
139	20241002	163800	2448469640	2975	2975	2975	2975	0
140	20241002	163700	2448469640	2975	2975	2975	2975	0
141	20241002	163600	2448469640	2975	2975	2975	2975	0
142	20241002	163500	2448469640	2975	2975	2975	2975	0
143	20241002	163400	2448469640	2975	2975	2975	2975	0
144	20241002	163300	2448469640	2975	2975	2975	2975	0
145	20241002	163200	2448469640	2975	2975	2975	2975	0
146	20241002	163100	2448469640	2975	2975	2975	2975	0
147	20241002	163000	2448469640	2975	2975	2975	2975	0
148	20241002	162900	2448469640	2975	2975	2975	2975	0
149	20241002	162800	2448469640	2975	2975	2975	2975	0
150	20241002	162700	2448469640	2975	2975	2975	2975	0
151	20241002	162600	2448469640	2975	2975	2975	2975	0
152	20241002	162500	2448469640	2975	2975	2975	2975	21424
153	20241002	162400	2448469640	2975	2975	2975	2975	0
154	20241002	162300	2448469640	2975	2975	2975	2975	0
155	20241002	162200	2448469640	2975	2975	2975	2975	0
156	20241002	162100	2448469640	2975	2975	2975	2975	0
157	20241002	162000	2448469640	2975	2975	2975	2975	0
158	20241002	161900	2448469640	2975	2975	2975	2975	0
159	20241002	161800	2448469640	2975	2975	2975	2975	0
160	20241002	161700	2448469640	2975	2975	2975	2975	0
161	20241002	161600	2448469640	2975	2975	2975	2975	0
162	20241002	161500	2448469640	2975	2975	2975	2975	0
163	20241002	161400	2448469640	2975	2975	2975	2975	0
164	20241002	161300	2448469640	2975	2975	2975	2975	0
165	20241002	161200	2448469640	2975	2975	2975	2975	0
166	20241002	161100	2448469640	2975	2975	2975	2975	0
167	20241002	161000	2448469640	2975	2975	2975	2975	0
168	20241002	160900	2448469640	2975	2975	2975	2975	0
169	20241002	160800	2448469640	2975	2975	2975	2975	0
170	20241002	160700	2448469640	2975	2975	2975	2975	0
171	20241002	160600	2448469640	2975	2975	2975	2975	0
172	20241002	160500	2448469640	2975	2975	2975	2975	0
173	20241002	160400	2448469640	2975	2975	2975	2975	0
174	20241002	160300	2448469640	2975	2975	2975	2975	0
175	20241002	160200	2448469640	2975	2975	2975	2975	0
176	20241002	160100	2448469640	2975	2975	2975	2975	0
177	20241002	160000	2448469640	2975	2975	2975	2975	0
178	20241002	155900	2448469640	2975	2975	2975	2975	0
179	20241002	155800	2448469640	2975	2975	2975	2975	0
180	20241002	155700	2448469640	2975	2975	2975	2975	0
181	20241002	155600	2448469640	2975	2975	2975	2975	0
182	20241002	155500	2448469640	2975	2975	2975	2975	21424
183	20241002	155400	2448469640	2975	2975	2975	2975	0
184	20241002	155300	2448469640	2975	2975	2975	2975	0
185	20241002	155200	2448469640	2975	2975	2975	2975	0
186	20241002	155100	2448469640	2975	2975	2975	2975	0
187	20241002	155000	2448469640	2975	2975	2975	2975	0
188	20241002	154900	2448469640	2975	2975	2975	2975	0
189	20241002	154800	2448469640	2975	2975	2975	2975	0
190	20241002	154700	2448469640	2975	2975	2975	2975	0
191	20241002	154600	2448469640	2975	2975	2975	2975	0
192	20241002	154500	2448469640	2975	2975	2975	2975	0
193	20241002	154400	2448469640	2975	2975	2975	2975	0
194	20241002	154300	2448469640	2975	2975	2975	2975	0
195	20241002	154200	2448469640	2975	2975	2975	2975	0
196	20241002	154100	2448469640	2975	2975	2975	2975	0
197	20241002	154000	2448469640	2975	2975	2975	2975	0
198	20241002	153900	2448469640	2975	2975	2975	2975	0
199	20241002	153800	2448469640	2975	2975	2975	2975	0
200	20241002	153700	2448469640	2975	2975	2975	2975	0
201	20241002	153600	2448469640	2975	2975	2975	2975	0
202	20241002	153500	2448469640	2975	2975	2975	2975	0
203	20241002	153400	2448469640	2975	2975	2975	2975	0
204	20241002	153300	2448469640	2975	2975	2975	2975	0
205	20241002	153200	2448469640	2975	2975	2975	2975	0
206	20241002	153100	2448469640	2975	2975	2975	2975	0
207	20241002	153000	2448469640	2975	2975	2975	2975	21424
208	20241002	152900	2384733240	2975	2975	2975	2975	0
209	20241002	152800	2384733240	2975	2975	2975	2975	0
210	20241002	152700	2384733240	2975	2975	2975	2975	0
211	20241002	152600	2384733240	2975	2975	2975	2975	0
212	20241002	152500	2384733240	2975	2975	2975	2975	0
213	20241002	152400	2384733240	2975	2975	2975	2975	0
214	20241002	152300	2384733240	2975	2975	2975	2975	0
215	20241002	152200	2384733240	2975	2975	2975	2975	0
216	20241002	152100	2384733240	2975	2975	2975	2975	0
217	20241002	152000	2384733240	2975	2975	2975	2975	0
218	20241002	151900	2384733240	2975	2980	2985	2970	3796
219	20241002	151800	2373427045	2980	2980	2985	2975	3017
220	20241002	151700	2364446630	2985	2980	2985	2970	10586
221	20241002	151600	2332899125	2975	2980	2980	2975	3186
222	20241002	151500	2323417350	2980	2980	2980	2980	1804
223	20241002	151400	2318041430	2985	2980	2985	2970	10539
224	20241002	151300	2286682985	2985	2985	2985	2985	2001
225	20241002	151200	2280710000	2990	2980	2990	2975	1839
226	20241002	151100	2275227780	2990	2985	2990	2980	7823
227	20241002	151000	2251907285	2985	2985	2990	2985	6891
228	20241002	150900	2231329260	2990	2990	2990	2990	202
229	20241002	150800	2230725280	2985	2990	2990	2985	3772
230	20241002	150700	2219464830	2990	2990	2995	2985	1256
231	20241002	150600	2215709425	2990	2995	3000	2990	9209
232	20241002	150500	2188164980	2995	2995	2995	2995	1086
233	20241002	150400	2184912410	2995	2995	2995	2995	90
234	20241002	150300	2184642860	2995	2995	2995	2990	665
235	20241002	150200	2182651435	2990	2995	2995	2990	2010
236	20241002	150100	2176636195	2995	2995	3000	2995	1767
237	20241002	150000	2171343850	2995	2995	2995	2990	4613
238	20241002	145900	2157528365	2995	3000	3000	2995	2797
239	20241002	145800	2149151005	3000	3000	3000	3000	229
240	20241002	145700	2148464005	3000	3005	3005	3000	3978
241	20241002	145600	2136521565	3005	3000	3005	3000	2328
242	20241002	145500	2129528740	3000	3000	3000	3000	323
243	20241002	145400	2128559740	3005	3000	3005	2995	139
244	20241002	145300	2128142740	3000	3000	3000	3000	3749
245	20241002	145200	2116895740	3000	3005	3005	3000	608
246	20241002	145100	2115068955	3005	3005	3005	3005	37
247	20241002	145000	2114957770	3005	3000	3005	3000	1038
248	20241002	144900	2111843765	3000	3000	3000	3000	275
249	20241002	144800	2111018765	3000	3000	3000	3000	808
250	20241002	144700	2108594765	2995	2995	2995	2995	150
251	20241002	144600	2108145515	2995	3000	3000	2995	241
252	20241002	144500	2107423015	3005	3000	3005	3000	564
253	20241002	144400	2105730895	2995	2995	2995	2995	308
254	20241002	144300	2104808435	2995	2990	2995	2990	102
255	20241002	144200	2104502950	2995	2995	2995	2995	50
256	20241002	144100	2104353200	2990	2995	2995	2990	3428
257	20241002	144000	2094100600	3000	3000	3000	3000	460
258	20241002	143900	2092720600	3005	2995	3005	2995	531
259	20241002	143800	2091130245	2995	2995	2995	2995	101
260	20241002	143700	2090827750	2995	3000	3000	2995	2399
261	20241002	143600	2083641415	2990	3005	3005	2990	350
262	20241002	143500	2082593025	3005	3005	3005	3005	514
263	20241002	143400	2081048455	2990	2995	2995	2990	1001
264	20241002	143300	2078050710	2995	2995	2995	2995	0
265	20241002	143200	2078050710	2995	2995	2995	2995	0
266	20241002	143100	2078050710	2995	2995	2995	2995	25
267	20241002	143000	2077975835	2995	2995	2995	2995	78
268	20241002	142900	2077742225	2995	2995	2995	2995	113
269	20241002	142800	2077403790	2990	2990	2990	2990	2
270	20241002	142700	2077397810	2990	3000	3000	2990	8671
271	20241002	142600	2051435565	3000	3005	3005	3000	710
272	20241002	142500	2049302065	2995	3005	3005	2995	6528
273	20241002	142400	2029716230	3010	3010	3010	3010	0
274	20241002	142300	2029716230	3010	3005	3010	3000	104
275	20241002	142200	2029404205	3005	3005	3005	3005	2334
276	20241002	142100	2022390535	3005	3005	3010	3000	1093
277	20241002	142000	2019106110	3005	3005	3005	3005	492
278	20241002	141900	2017627650	3005	3005	3005	3005	10
279	20241002	141800	2017597600	3005	3010	3010	3005	25
280	20241002	141700	2017522450	3010	3010	3010	3005	23
281	20241002	141600	2017453320	3010	3010	3010	3010	208
282	20241002	141500	2016827240	3005	3005	3005	3005	9
283	20241002	141400	2016800195	3005	3010	3010	3005	92
284	20241002	141300	2016523690	3010	3000	3010	3000	141
285	20241002	141200	2016100080	3000	3005	3015	3000	4618
286	20241002	141100	2002212610	3005	3005	3005	3005	8
287	20241002	141000	2002188570	2995	2995	2995	2995	5
288	20241002	140900	2002173595	2995	2995	2995	2995	70
289	20241002	140800	2001963945	3005	3005	3005	3005	1000
290	20241002	140700	1998958945	3005	2990	3005	2990	402
291	20241002	140600	1997753350	2990	2995	2995	2990	2117
292	20241002	140500	1991419015	2995	2995	2995	2995	0
293	20241002	140400	1991419015	2995	3000	3000	2995	199
294	20241002	140300	1990822020	3005	3005	3005	3005	7
295	20241002	140200	1990800985	3005	3005	3005	3005	5
296	20241002	140100	1990785960	2995	3005	3005	2995	5
297	20241002	140000	1990770955	3005	2995	3005	2995	80
298	20241002	135900	1990531195	3000	3000	3000	3000	868
299	20241002	135800	1987927195	3000	3005	3005	3000	874
300	20241002	135700	1985302695	3000	3000	3005	3000	1735
301	20241002	135600	1980097690	3000	3000	3000	3000	1040
302	20241002	135500	1976977690	3005	3005	3005	3005	51
303	20241002	135400	1976824435	3010	3005	3010	3000	116
304	20241002	135300	1976475925	3005	3005	3005	3005	108
305	20241002	135200	1976151385	3000	3005	3005	3000	623
306	20241002	135100	1974282115	3005	3005	3005	3005	0
307	20241002	135000	1974282115	3005	3005	3005	3005	2000
308	20241002	134900	1968272115	3010	3010	3010	3010	1
309	20241002	134800	1968269105	3005	2995	3010	2995	2166
310	20241002	134700	1961758585	3000	2995	3000	2995	824
311	20241002	134600	1959289630	2995	3000	3000	2995	325
312	20241002	134500	1958316250	2995	3000	3000	2995	52
313	20241002	134400	1958160260	2995	2995	2995	2995	1
314	20241002	134300	1958157265	3000	3000	3000	3000	0
315	20241002	134200	1958157265	3000	2990	3000	2990	6
316	20241002	134100	1958139315	2985	2985	2985	2985	1870
317	20241002	134000	1952557365	2985	2995	2995	2985	2393
318	20241002	133900	1945402795	3005	3000	3005	2990	1594
319	20241002	133800	1940634640	3005	2995	3005	2995	2389
320	20241002	133700	1933458835	3005	3005	3005	3005	1
321	20241002	133600	1933455830	2995	3000	3000	2995	207
322	20241002	133500	1932834840	3010	3010	3010	3010	0
323	20241002	133400	1932834840	3010	3000	3010	2995	5508
324	20241002	133300	1916328740	3000	3005	3005	3000	1117
325	20241002	133200	1912973180	3005	3005	3005	3005	2170
326	20241002	133100	1906452330	3005	3010	3010	3005	7512
327	20241002	133000	1883855490	3010	3020	3020	3010	23193
328	20241002	132900	1813871665	3020	3030	3030	3020	3
329	20241002	132800	1813862585	3030	3030	3030	3030	4
330	20241002	132700	1813850465	3030	3030	3030	3020	100
331	20241002	132600	1813548095	3030	3030	3030	3020	742
332	20241002	132500	1811302435	3030	3035	3035	3025	1206
333	20241002	132400	1807653055	3030	3030	3030	3030	23
334	20241002	132300	1807583365	3035	3035	3035	3025	23
335	20241002	132200	1807513570	3035	3030	3035	3025	774
336	20241002	132100	1805170645	3035	3035	3035	3030	5
337	20241002	132000	1805155475	3035	3035	3035	3025	24
338	20241002	131900	1805082720	3030	3030	3035	3030	38
339	20241002	131800	1804967445	3035	3035	3035	3035	17
340	20241002	131700	1804915850	3035	3030	3035	3030	478
341	20241002	131600	1803467440	3040	3030	3040	3030	28
342	20241002	131500	1803382560	3040	3040	3040	3040	20
343	20241002	131400	1803321760	3040	3040	3040	3035	16
344	20241002	131300	1803273125	3040	3035	3040	3020	7995
345	20241002	131200	1779059565	3040	3040	3040	3040	131
346	20241002	131100	1778661325	3040	3040	3040	3040	502
347	20241002	131000	1777135245	3040	3040	3040	3040	121
348	20241002	130900	1776767405	3040	3040	3040	3035	1828
349	20241002	130800	1771210775	3040	3045	3045	3035	14
350	20241002	130700	1771168170	3040	3040	3045	3040	2000
351	20241002	130600	1765085630	3045	3040	3045	3035	1840
352	20241002	130500	1759491995	3040	3035	3040	3030	799
353	20241002	130400	1757067320	3040	3035	3040	3030	937
354	20241002	130300	1754223740	3040	3030	3045	3030	1822
355	20241002	130200	1748702985	3030	3040	3045	3030	1391
356	20241002	130100	1744472755	3045	3035	3045	3035	765
357	20241002	130000	1742150900	3035	3035	3045	3035	727
358	20241002	125900	1739944435	3035	3040	3040	3035	855
359	20241002	125800	1737349495	3045	3040	3045	3040	2943
360	20241002	125700	1728402720	3045	3050	3055	3045	3099
361	20241002	125600	1718950965	3050	3050	3050	3045	2709
362	20241002	125500	1710689015	3050	3040	3050	3040	3929
363	20241002	125400	1698718705	3040	3040	3040	3040	1573
364	20241002	125300	1693936785	3035	3040	3040	3030	3082
365	20241002	125200	1684579890	3040	3040	3040	3035	4465
366	20241002	125100	1671011215	3040	3035	3040	3030	1236
367	20241002	125000	1667262505	3040	3040	3040	3035	1785
368	20241002	124900	1661843005	3040	3040	3045	3040	2971
369	20241002	124800	1652806625	3040	3035	3050	3035	12677
370	20241002	124700	1614244785	3050	3035	3050	3030	4540
371	20241002	124600	1600442225	3035	3030	3035	3030	2753
372	20241002	124500	1592087550	3030	3030	3035	3025	143
373	20241002	124400	1591654625	3030	3030	3035	3030	1011
374	20241002	124300	1588590795	3030	3030	3030	3030	385
375	20241002	124200	1587424245	3030	3035	3035	3030	526
376	20241002	124100	1585830415	3030	3030	3035	3025	2876
377	20241002	124000	1577111175	3030	3030	3035	3030	1524
378	20241002	123900	1572493340	3035	3035	3035	3030	937
379	20241002	123800	1569651545	3030	3030	3030	3030	4174
380	20241002	123700	1557004325	3030	3030	3030	3030	3
381	20241002	123600	1556995235	3025	3025	3030	3025	587
382	20241002	123500	1555219060	3030	3030	3030	3025	190
383	20241002	123400	1554643510	3030	3030	3035	3030	1911
384	20241002	123300	1548846335	3035	3030	3035	3030	3201
385	20241002	123200	1539143785	3030	3025	3030	3025	1967
386	20241002	123100	1533188380	3025	3025	3030	3025	2948
387	20241002	123000	1524269345	3025	3010	3025	3010	6103
388	20241002	122900	1505836090	3010	3010	3010	3010	0
389	20241002	122800	1505836090	3010	3005	3010	3005	1010
390	20241002	122700	1502800990	3010	3010	3010	3010	410
391	20241002	122600	1501566890	3005	3010	3010	3005	201
392	20241002	122500	1500962385	3005	3005	3005	3005	1
393	20241002	122400	1500959380	3005	3005	3005	3005	0
394	20241002	122300	1500959380	3005	3010	3010	3005	31
395	20241002	122200	1500866075	3010	3005	3010	3005	156
396	20241002	122100	1500396520	3010	3010	3010	3005	5
397	20241002	122000	1500381475	3005	3010	3010	3005	201
398	20241002	121900	1499776470	3010	3015	3015	3005	2918
399	20241002	121800	1490979210	3015	3010	3015	3010	1618
400	20241002	121700	1486108425	3005	3000	3005	3000	60
401	20241002	121600	1485928145	3005	3005	3005	3005	274
402	20241002	121500	1485104775	3005	3010	3010	3005	302
403	20241002	121400	1484196765	3010	3005	3010	3005	2
404	20241002	121300	1484190750	3005	3005	3005	3005	0
405	20241002	121200	1484190750	3005	3010	3010	3005	21
406	20241002	121100	1484127545	3005	3010	3010	3005	203
407	20241002	121000	1483516525	3010	3005	3010	3005	809
408	20241002	120900	1481082190	3010	3010	3010	3005	376
409	20241002	120800	1479950440	3010	3005	3010	3005	398
410	20241002	120700	1478753960	3010	3010	3010	3010	0
411	20241002	120600	1478753960	3010	3010	3010	3010	1625
412	20241002	120500	1473862710	3010	3005	3010	3005	113
413	20241002	120400	1473523085	2995	2995	2995	2995	1
414	20241002	120300	1473520090	2990	3005	3005	2990	4342
415	20241002	120200	1460513425	3005	3005	3005	3005	0
416	20241002	120100	1460513425	3005	3005	3005	3005	100
417	20241002	120000	1460212925	3010	3005	3010	3005	2251
418	20241002	115900	1453444875	3005	3000	3005	3000	601
419	20241002	115800	1451638950	3000	3000	3000	3000	12
420	20241002	115700	1451602950	2990	2995	2995	2990	1500
421	20241002	115600	1447112950	3000	3000	3005	3000	118
422	20241002	115500	1446758705	3000	3000	3000	3000	333
423	20241002	115400	1445759705	3000	2995	3000	2995	288
424	20241002	115300	1444896220	2995	2995	2995	2995	16
425	20241002	115200	1444848300	2990	2990	2990	2990	79
426	20241002	115100	1444612090	2990	2990	2990	2990	1
427	20241002	115000	1444609100	2995	2995	2995	2990	1401
428	20241002	114900	1440415605	2995	2990	2995	2990	1891
429	20241002	114800	1434761205	2990	2995	2995	2990	56
430	20241002	114700	1434593535	2990	2995	2995	2990	13
431	20241002	114600	1434554615	2990	2990	2990	2990	0
432	20241002	114500	1434554615	2990	2990	2990	2990	516
433	20241002	114400	1433011775	2990	2990	2990	2990	0
434	20241002	114300	1433011775	2990	2990	2995	2990	2106
435	20241002	114200	1426711725	2990	2990	2990	2990	729
436	20241002	114100	1424532015	2990	2980	2990	2980	99
437	20241002	114000	1424236985	2980	2980	2980	2980	3291
438	20241002	113900	1414429805	2980	2980	2985	2980	2277
439	20241002	113800	1407644335	2985	2985	2985	2985	5691
440	20241002	113700	1390656700	2990	2990	2990	2990	77
441	20241002	113600	1390426470	2985	2990	2990	2985	114
442	20241002	113500	1390086015	2990	2990	2990	2985	2021
443	20241002	113400	1384048000	2990	2990	2990	2990	10
444	20241002	113300	1384018100	2995	2995	2995	2995	1
445	20241002	113200	1384015105	2995	2995	2995	2995	0
446	20241002	113100	1384015105	2995	2990	2995	2985	2289
447	20241002	113000	1377172580	2995	2995	2995	2995	22
448	20241002	112900	1377106690	2995	3000	3000	2995	2167
449	20241002	112800	1370615940	3000	3000	3000	3000	104
450	20241002	112700	1370303940	3000	3000	3000	3000	1347
451	20241002	112600	1366262940	3000	3005	3005	3000	442
452	20241002	112500	1364936870	3000	3005	3005	3000	7693
453	20241002	112400	1341831420	3005	3005	3005	3005	22
454	20241002	112300	1341765310	3005	3010	3010	3005	18
455	20241002	112200	1341711140	3005	3005	3005	3005	1
456	20241002	112100	1341708135	3010	3010	3010	3005	390
457	20241002	112000	1340535930	3005	3005	3005	3005	36
458	20241002	111900	1340427750	3005	3010	3010	3005	3331
459	20241002	111800	1330406900	3010	3010	3010	3010	305
460	20241002	111700	1329488850	3015	3015	3015	3010	16
461	20241002	111600	1329440615	3010	3020	3020	3010	201
462	20241002	111500	1328833605	3010	3015	3020	3010	839
463	20241002	111400	1326304170	3020	3015	3020	3015	1091
464	20241002	111300	1323013720	3015	3015	3015	3010	727
465	20241002	111200	1320824315	3010	3010	3010	3010	0
466	20241002	111100	1320824315	3010	3010	3010	3010	87
467	20241002	111000	1320562445	3010	3005	3010	3005	1310
468	20241002	110900	1316623145	3010	3010	3010	3010	46
469	20241002	110800	1316484685	3010	3005	3010	3005	1771
470	20241002	110700	1311154690	3010	3010	3010	3010	204
471	20241002	110600	1310540650	3010	3005	3010	3005	173
472	20241002	110500	1310019925	3005	3005	3005	3005	0
473	20241002	110400	1310019925	3005	3005	3005	3005	295
474	20241002	110300	1309133450	3005	3000	3005	3000	1146
475	20241002	110200	1305695425	2995	3010	3010	2995	1246
476	20241002	110100	1301963610	3010	2995	3010	2995	141
477	20241002	110000	1301539815	3000	2995	3000	2995	363
478	20241002	105900	1300450980	2995	3005	3005	2995	441
479	20241002	105800	1299125785	2995	2990	2995	2990	1002
480	20241002	105700	1296129795	2990	3000	3000	2990	4704
481	20241002	105600	1282060705	2995	2995	2995	2995	604
482	20241002	105500	1280251725	3000	3000	3010	3000	1176
483	20241002	105400	1276718525	3015	3000	3015	3000	1550
484	20241002	105300	1272067775	3000	3005	3005	3000	4875
485	20241002	105200	1257442660	3005	3010	3010	3005	3274
486	20241002	105100	1247601600	3010	3015	3015	3010	4402
487	20241002	105000	1234343210	3015	3015	3015	3015	186
488	20241002	104900	1233782420	3015	3020	3020	3015	703
489	20241002	104800	1231662860	3020	3020	3020	3020	512
490	20241002	104700	1230116620	3020	3020	3020	3020	1085
491	20241002	104600	1226839920	3020	3020	3020	3015	191
492	20241002	104500	1226263860	3020	3015	3020	3015	722
493	20241002	104400	1224086980	3015	3015	3015	3015	1026
494	20241002	104300	1220993590	3015	3020	3020	3010	859
495	20241002	104200	1218402210	3010	3020	3020	3010	1402
496	20241002	104100	1214173090	3020	3015	3020	3015	1468
497	20241002	104000	1209747055	3015	3020	3020	3015	655
498	20241002	103900	1207770870	3020	3020	3020	3015	1005
499	20241002	103800	1204735775	3010	3015	3015	3010	7
500	20241002	103700	1204714675	3015	3010	3015	3010	341
501	20241002	103600	1203686735	3005	3020	3020	3005	1325
502	20241002	103500	1199695930	3010	3015	3015	3010	4201
503	20241002	103400	1187049610	3015	3015	3015	3015	0
504	20241002	103300	1187049610	3015	3020	3030	3010	1537
505	20241002	103200	1182399105	3020	3010	3020	3005	1644
506	20241002	103100	1177454075	3010	3015	3015	3010	4654
507	20241002	103000	1163443035	3015	3015	3015	3015	384
508	20241002	102900	1162285275	3020	3015	3020	3015	347
509	20241002	102800	1161238885	3010	3010	3015	3010	9440
510	20241002	102700	1132817950	3020	3020	3025	3015	7047
511	20241002	102600	1111552890	3015	3020	3020	3015	803
512	20241002	102500	1109127840	3015	3015	3015	3010	87
513	20241002	102400	1108865540	3010	3015	3020	3010	2382
514	20241002	102300	1101688065	3020	3020	3020	3020	604
515	20241002	102200	1099863985	3020	3020	3020	3010	439
516	20241002	102100	1098539775	3010	3020	3025	3010	922
517	20241002	102000	1095758200	3020	3010	3030	3010	2377
518	20241002	101900	1088579055	3020	3010	3020	3005	1622
519	20241002	101800	1083696820	3010	3005	3010	3005	20
520	20241002	101700	1083636670	3005	3010	3010	3005	880
521	20241002	101600	1080987920	3020	3015	3020	3010	3204
522	20241002	101500	1071329680	3020	3015	3020	3010	2247
523	20241002	101400	1064557955	3025	3020	3030	3010	7629
524	20241002	101300	1041500590	3015	3020	3020	3010	3002
525	20241002	101200	1032445610	3015	3020	3025	3015	2663
526	20241002	101100	1024407440	3015	3020	3020	3010	5685
527	20241002	101000	1007290500	3020	3020	3020	3005	11412
528	20241002	100900	972930275	3020	3020	3030	3005	6052
529	20241002	100800	954635735	3025	3000	3035	2995	9629
530	20241002	100700	925577895	3000	2995	3000	2990	818
531	20241002	100600	923127090	2990	2995	3000	2985	3963
532	20241002	100500	911273925	3000	2995	3000	2995	647
533	20241002	100400	909333815	2995	3010	3010	2995	6669
534	20241002	100300	889341255	3000	3000	3010	2995	6563
535	20241002	100200	869643045	2995	3000	3005	2995	7101
536	20241002	100100	848343630	3000	2985	3000	2985	10209
537	20241002	100000	817771785	2985	2975	2990	2975	5732
538	20241002	095900	800673880	2975	2965	2975	2960	4573
539	20241002	095800	787086470	2965	2960	2965	2955	1059
540	20241002	095700	783954060	2960	2955	2960	2955	3052
541	20241002	095600	774921220	2955	2955	2955	2955	101
542	20241002	095500	774622765	2950	2950	2950	2950	61
543	20241002	095400	774442815	2945	2950	2950	2945	372
544	20241002	095300	773347225	2945	2940	2945	2940	3797
545	20241002	095200	762181735	2945	2945	2945	2945	1077
546	20241002	095100	759009970	2945	2950	2950	2945	1733
547	20241002	095000	753906150	2950	2945	2950	2945	1886
548	20241002	094900	748350310	2940	2945	2945	2940	884
549	20241002	094800	745751295	2945	2945	2945	2940	2135
550	20241002	094700	739473820	2945	2945	2945	2945	892
551	20241002	094600	736846880	2945	2950	2950	2945	543
552	20241002	094500	735245450	2945	2950	2955	2945	931
553	20241002	094400	732498970	2965	2950	2965	2950	2042
554	20241002	094300	726455240	2960	2950	2960	2945	2935
555	20241002	094200	717790375	2945	2945	2950	2945	739
556	20241002	094100	715613510	2950	2950	2955	2950	765
557	20241002	094000	713356750	2950	2945	2955	2940	2370
558	20241002	093900	706375230	2945	2950	2950	2940	574
559	20241002	093800	704687080	2950	2945	2950	2945	1435
560	20241002	093700	700460915	2945	2945	2945	2945	54
561	20241002	093600	700301885	2945	2930	2945	2925	1696
562	20241002	093500	695323735	2930	2930	2940	2925	1271
563	20241002	093400	691600070	2930	2925	2930	2925	675
564	20241002	093300	689625610	2930	2925	2930	2925	3874
565	20241002	093200	678282585	2930	2935	2935	2930	248
566	20241002	093100	677555695	2930	2925	2945	2920	3198
567	20241002	093000	668183820	2925	2920	2925	2915	2051
568	20241002	092900	662196665	2920	2930	2930	2920	10043
569	20241002	092800	632843250	2930	2930	2935	2930	8714
570	20241002	092700	607289230	2930	2935	2935	2930	146
571	20241002	092600	606860890	2935	2935	2940	2935	3231
572	20241002	092500	597376075	2940	2935	2940	2935	318
573	20241002	092400	596442280	2935	2935	2935	2930	2871
574	20241002	092300	588016995	2930	2940	2940	2930	911
575	20241002	092200	585343385	2940	2930	2940	2930	929
576	20241002	092100	582615255	2930	2930	2930	2925	10231
577	20241002	092000	552638430	2935	2940	2940	2930	9268
578	20241002	091900	525439355	2935	2935	2940	2935	2406
579	20241002	091800	518377475	2935	2940	2940	2930	6629
580	20241002	091700	498907715	2940	2960	2960	2940	13770
581	20241002	091600	458275570	2960	2960	2970	2955	1464
582	20241002	091500	453940215	2965	2965	2970	2960	3483
583	20241002	091400	443618635	2965	2960	2970	2960	345
584	20241002	091300	442594755	2960	2960	2975	2955	409
585	20241002	091200	441384530	2950	2945	2980	2940	7938
586	20241002	091100	417868110	2945	2950	2950	2940	1174
587	20241002	091000	414410185	2950	2965	2965	2950	5489
588	20241002	090900	398184490	2965	2955	2975	2955	3072
589	20241002	090800	389073840	2955	2940	2965	2940	9732
590	20241002	090700	360331230	2945	2940	2945	2940	1806
591	20241002	090600	355019035	2935	2940	2940	2930	5602
592	20241002	090500	338577010	2940	2960	2965	2930	11651
593	20241002	090400	304297695	2950	2935	2955	2935	8083
594	20241002	090300	280511240	2935	2945	2945	2930	3750
595	20241002	090200	269501700	2945	2940	2950	2930	1035
596	20241002	090100	266462095	2940	2950	2960	2935	33035
597	20241002	090000	169320635	2965	2965	2975	2945	57147