KissMeData/010690/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	185500	5546141100	9740	9740	9740	9740	10759
3	20241023	185400	5546141100	9740	9740	9740	9740	0
4	20241023	185300	5546141100	9740	9740	9740	9740	0
5	20241023	185200	5546141100	9740	9740	9740	9740	0
6	20241023	185100	5546141100	9740	9740	9740	9740	0
7	20241023	185000	5546141100	9740	9740	9740	9740	0
8	20241023	184900	5546141100	9740	9740	9740	9740	0
9	20241023	184800	5546141100	9740	9740	9740	9740	0
10	20241023	184700	5546141100	9740	9740	9740	9740	0
11	20241023	184600	5546141100	9740	9740	9740	9740	0
12	20241023	184500	5546141100	9740	9740	9740	9740	0
13	20241023	184400	5546141100	9740	9740	9740	9740	0
14	20241023	184300	5546141100	9740	9740	9740	9740	0
15	20241023	184200	5546141100	9740	9740	9740	9740	0
16	20241023	184100	5546141100	9740	9740	9740	9740	0
17	20241023	184000	5546141100	9740	9740	9740	9740	0
18	20241023	183900	5546141100	9740	9740	9740	9740	0
19	20241023	183800	5546141100	9740	9740	9740	9740	0
20	20241023	183700	5546141100	9740	9740	9740	9740	0
21	20241023	183600	5546141100	9740	9740	9740	9740	0
22	20241023	183500	5546141100	9740	9740	9740	9740	0
23	20241023	183400	5546141100	9740	9740	9740	9740	0
24	20241023	183300	5546141100	9740	9740	9740	9740	0
25	20241023	183200	5546141100	9740	9740	9740	9740	0
26	20241023	183100	5546141100	9740	9740	9740	9740	0
27	20241023	183000	5546141100	9740	9740	9740	9740	0
28	20241023	182900	5546141100	9740	9740	9740	9740	0
29	20241023	182800	5546141100	9740	9740	9740	9740	0
30	20241023	182700	5546141100	9740	9740	9740	9740	0
31	20241023	182600	5546141100	9740	9740	9740	9740	0
32	20241023	182500	5546141100	9740	9740	9740	9740	10759
33	20241023	182400	5546141100	9740	9740	9740	9740	0
34	20241023	182300	5546141100	9740	9740	9740	9740	0
35	20241023	182200	5546141100	9740	9740	9740	9740	0
36	20241023	182100	5546141100	9740	9740	9740	9740	0
37	20241023	182000	5546141100	9740	9740	9740	9740	0
38	20241023	181900	5546141100	9740	9740	9740	9740	0
39	20241023	181800	5546141100	9740	9740	9740	9740	0
40	20241023	181700	5546141100	9740	9740	9740	9740	0
41	20241023	181600	5546141100	9740	9740	9740	9740	0
42	20241023	181500	5546141100	9740	9740	9740	9740	0
43	20241023	181400	5546141100	9740	9740	9740	9740	0
44	20241023	181300	5546141100	9740	9740	9740	9740	0
45	20241023	181200	5546141100	9740	9740	9740	9740	0
46	20241023	181100	5546141100	9740	9740	9740	9740	0
47	20241023	181000	5546141100	9740	9740	9740	9740	0
48	20241023	180900	5546141100	9740	9740	9740	9740	0
49	20241023	180800	5546141100	9740	9740	9740	9740	0
50	20241023	180700	5546141100	9740	9740	9740	9740	0
51	20241023	180600	5546141100	9740	9740	9740	9740	0
52	20241023	180500	5546141100	9740	9740	9740	9740	0
53	20241023	180400	5546141100	9740	9740	9740	9740	0
54	20241023	180300	5546141100	9740	9740	9740	9740	0
55	20241023	180200	5546141100	9740	9740	9740	9740	0
56	20241023	180100	5546141100	9740	9740	9740	9740	0
57	20241023	180000	5546141100	9740	9740	9740	9740	0
58	20241023	175900	5546141100	9740	9740	9740	9740	0
59	20241023	175800	5546141100	9740	9740	9740	9740	0
60	20241023	175700	5546141100	9740	9740	9740	9740	0
61	20241023	175600	5546141100	9740	9740	9740	9740	0
62	20241023	175500	5546141100	9740	9740	9740	9740	10759
63	20241023	175400	5546141100	9740	9740	9740	9740	0
64	20241023	175300	5546141100	9740	9740	9740	9740	0
65	20241023	175200	5546141100	9740	9740	9740	9740	0
66	20241023	175100	5546141100	9740	9740	9740	9740	0
67	20241023	175000	5546141100	9740	9740	9740	9740	0
68	20241023	174900	5546141100	9740	9740	9740	9740	0
69	20241023	174800	5546141100	9740	9740	9740	9740	0
70	20241023	174700	5546141100	9740	9740	9740	9740	0
71	20241023	174600	5546141100	9740	9740	9740	9740	0
72	20241023	174500	5546141100	9740	9740	9740	9740	0
73	20241023	174400	5546141100	9740	9740	9740	9740	0
74	20241023	174300	5546141100	9740	9740	9740	9740	0
75	20241023	174200	5546141100	9740	9740	9740	9740	0
76	20241023	174100	5546141100	9740	9740	9740	9740	0
77	20241023	174000	5546141100	9740	9740	9740	9740	0
78	20241023	173900	5546141100	9740	9740	9740	9740	0
79	20241023	173800	5546141100	9740	9740	9740	9740	0
80	20241023	173700	5546141100	9740	9740	9740	9740	0
81	20241023	173600	5546141100	9740	9740	9740	9740	0
82	20241023	173500	5546141100	9740	9740	9740	9740	0
83	20241023	173400	5546141100	9740	9740	9740	9740	0
84	20241023	173300	5546141100	9740	9740	9740	9740	0
85	20241023	173200	5546141100	9740	9740	9740	9740	0
86	20241023	173100	5546141100	9740	9740	9740	9740	0
87	20241023	173000	5546141100	9740	9740	9740	9740	0
88	20241023	172900	5546141100	9740	9740	9740	9740	0
89	20241023	172800	5546141100	9740	9740	9740	9740	0
90	20241023	172700	5546141100	9740	9740	9740	9740	0
91	20241023	172600	5546141100	9740	9740	9740	9740	0
92	20241023	172500	5546141100	9740	9740	9740	9740	10759
93	20241023	172400	5546141100	9740	9740	9740	9740	0
94	20241023	172300	5546141100	9740	9740	9740	9740	0
95	20241023	172200	5546141100	9740	9740	9740	9740	0
96	20241023	172100	5546141100	9740	9740	9740	9740	0
97	20241023	172000	5546141100	9740	9740	9740	9740	0
98	20241023	171900	5546141100	9740	9740	9740	9740	0
99	20241023	171800	5546141100	9740	9740	9740	9740	0
100	20241023	171700	5546141100	9740	9740	9740	9740	0
101	20241023	171600	5546141100	9740	9740	9740	9740	0
102	20241023	171500	5546141100	9740	9740	9740	9740	0
103	20241023	171400	5546141100	9740	9740	9740	9740	0
104	20241023	171300	5546141100	9740	9740	9740	9740	0
105	20241023	171200	5546141100	9740	9740	9740	9740	0
106	20241023	171100	5546141100	9740	9740	9740	9740	0
107	20241023	171000	5546141100	9740	9740	9740	9740	0
108	20241023	170900	5546141100	9740	9740	9740	9740	0
109	20241023	170800	5546141100	9740	9740	9740	9740	0
110	20241023	170700	5546141100	9740	9740	9740	9740	0
111	20241023	170600	5546141100	9740	9740	9740	9740	0
112	20241023	170500	5546141100	9740	9740	9740	9740	0
113	20241023	170400	5546141100	9740	9740	9740	9740	0
114	20241023	170300	5546141100	9740	9740	9740	9740	0
115	20241023	170200	5546141100	9740	9740	9740	9740	0
116	20241023	170100	5546141100	9740	9740	9740	9740	0
117	20241023	170000	5546141100	9740	9740	9740	9740	0
118	20241023	165900	5546141100	9740	9740	9740	9740	0
119	20241023	165800	5546141100	9740	9740	9740	9740	0
120	20241023	165700	5546141100	9740	9740	9740	9740	0
121	20241023	165600	5546141100	9740	9740	9740	9740	0
122	20241023	165500	5546141100	9740	9740	9740	9740	10759
123	20241023	165400	5546141100	9740	9740	9740	9740	0
124	20241023	165300	5546141100	9740	9740	9740	9740	0
125	20241023	165200	5546141100	9740	9740	9740	9740	0
126	20241023	165100	5546141100	9740	9740	9740	9740	0
127	20241023	165000	5546141100	9740	9740	9740	9740	0
128	20241023	164900	5546141100	9740	9740	9740	9740	0
129	20241023	164800	5546141100	9740	9740	9740	9740	0
130	20241023	164700	5546141100	9740	9740	9740	9740	0
131	20241023	164600	5546141100	9740	9740	9740	9740	0
132	20241023	164500	5546141100	9740	9740	9740	9740	0
133	20241023	164400	5546141100	9740	9740	9740	9740	0
134	20241023	164300	5546141100	9740	9740	9740	9740	0
135	20241023	164200	5546141100	9740	9740	9740	9740	0
136	20241023	164100	5546141100	9740	9740	9740	9740	0
137	20241023	164000	5546141100	9740	9740	9740	9740	0
138	20241023	163900	5546141100	9740	9740	9740	9740	0
139	20241023	163800	5546141100	9740	9740	9740	9740	0
140	20241023	163700	5546141100	9740	9740	9740	9740	0
141	20241023	163600	5546141100	9740	9740	9740	9740	0
142	20241023	163500	5546141100	9740	9740	9740	9740	0
143	20241023	163400	5546141100	9740	9740	9740	9740	0
144	20241023	163300	5546141100	9740	9740	9740	9740	0
145	20241023	163200	5546141100	9740	9740	9740	9740	0
146	20241023	163100	5546141100	9740	9740	9740	9740	0
147	20241023	163000	5546141100	9740	9740	9740	9740	0
148	20241023	162900	5546141100	9740	9740	9740	9740	0
149	20241023	162800	5546141100	9740	9740	9740	9740	0
150	20241023	162700	5546141100	9740	9740	9740	9740	0
151	20241023	162600	5546141100	9740	9740	9740	9740	0
152	20241023	162500	5546141100	9740	9740	9740	9740	10759
153	20241023	162400	5546141100	9740	9740	9740	9740	0
154	20241023	162300	5546141100	9740	9740	9740	9740	0
155	20241023	162200	5546141100	9740	9740	9740	9740	0
156	20241023	162100	5546141100	9740	9740	9740	9740	0
157	20241023	162000	5546141100	9740	9740	9740	9740	0
158	20241023	161900	5546141100	9740	9740	9740	9740	0
159	20241023	161800	5546141100	9740	9740	9740	9740	0
160	20241023	161700	5546141100	9740	9740	9740	9740	0
161	20241023	161600	5546141100	9740	9740	9740	9740	0
162	20241023	161500	5546141100	9740	9740	9740	9740	0
163	20241023	161400	5546141100	9740	9740	9740	9740	0
164	20241023	161300	5546141100	9740	9740	9740	9740	0
165	20241023	161200	5546141100	9740	9740	9740	9740	0
166	20241023	161100	5546141100	9740	9740	9740	9740	0
167	20241023	161000	5546141100	9740	9740	9740	9740	0
168	20241023	160900	5546141100	9740	9740	9740	9740	0
169	20241023	160800	5546141100	9740	9740	9740	9740	0
170	20241023	160700	5546141100	9740	9740	9740	9740	0
171	20241023	160600	5546141100	9740	9740	9740	9740	0
172	20241023	160500	5546141100	9740	9740	9740	9740	0
173	20241023	160400	5546141100	9740	9740	9740	9740	0
174	20241023	160300	5546141100	9740	9740	9740	9740	0
175	20241023	160200	5546141100	9740	9740	9740	9740	0
176	20241023	160100	5546141100	9740	9740	9740	9740	0
177	20241023	160000	5546141100	9740	9740	9740	9740	0
178	20241023	155900	5546141100	9740	9740	9740	9740	0
179	20241023	155800	5546141100	9740	9740	9740	9740	0
180	20241023	155700	5546141100	9740	9740	9740	9740	0
181	20241023	155600	5546141100	9740	9740	9740	9740	0
182	20241023	155500	5546141100	9740	9740	9740	9740	10759
183	20241023	155400	5546141100	9740	9740	9740	9740	0
184	20241023	155300	5546141100	9740	9740	9740	9740	0
185	20241023	155200	5546141100	9740	9740	9740	9740	0
186	20241023	155100	5546141100	9740	9740	9740	9740	0
187	20241023	155000	5546141100	9740	9740	9740	9740	0
188	20241023	154900	5546141100	9740	9740	9740	9740	0
189	20241023	154800	5546141100	9740	9740	9740	9740	0
190	20241023	154700	5546141100	9740	9740	9740	9740	0
191	20241023	154600	5546141100	9740	9740	9740	9740	0
192	20241023	154500	5546141100	9740	9740	9740	9740	0
193	20241023	154400	5546141100	9740	9740	9740	9740	0
194	20241023	154300	5546141100	9740	9740	9740	9740	0
195	20241023	154200	5546141100	9740	9740	9740	9740	0
196	20241023	154100	5546141100	9740	9740	9740	9740	0
197	20241023	154000	5546141100	9740	9740	9740	9740	0
198	20241023	153900	5546141100	9740	9740	9740	9740	0
199	20241023	153800	5546141100	9740	9740	9740	9740	0
200	20241023	153700	5546141100	9740	9740	9740	9740	0
201	20241023	153600	5546141100	9740	9740	9740	9740	0
202	20241023	153500	5546141100	9740	9740	9740	9740	0
203	20241023	153400	5546141100	9740	9740	9740	9740	0
204	20241023	153300	5546141100	9740	9740	9740	9740	0
205	20241023	153200	5546141100	9740	9740	9740	9740	0
206	20241023	153100	5546141100	9740	9740	9740	9740	0
207	20241023	153000	5546141100	9740	9740	9740	9740	10759
208	20241023	152900	5441348440	9780	9780	9780	9780	0
209	20241023	152800	5441348440	9780	9780	9780	9780	0
210	20241023	152700	5441348440	9780	9780	9780	9780	0
211	20241023	152600	5441348440	9780	9780	9780	9780	0
212	20241023	152500	5441348440	9780	9780	9780	9780	0
213	20241023	152400	5441348440	9780	9780	9780	9780	0
214	20241023	152300	5441348440	9780	9780	9780	9780	0
215	20241023	152200	5441348440	9780	9780	9780	9780	0
216	20241023	152100	5441348440	9780	9780	9780	9780	0
217	20241023	152000	5441348440	9780	9780	9780	9780	0
218	20241023	151900	5441348440	9780	9780	9780	9770	885
219	20241023	151800	5432698300	9780	9760	9780	9760	2561
220	20241023	151700	5407675010	9770	9790	9790	9760	457
221	20241023	151600	5403210040	9790	9780	9800	9780	2192
222	20241023	151500	5381741980	9790	9790	9800	9760	4356
223	20241023	151400	5339198640	9790	9790	9800	9770	864
224	20241023	151300	5330743250	9780	9790	9800	9780	891
225	20241023	151200	5322022820	9800	9790	9800	9790	896
226	20241023	151100	5313248190	9800	9800	9800	9800	1447
227	20241023	151000	5299067590	9800	9790	9800	9780	1267
228	20241023	150900	5286668130	9800	9790	9800	9790	713
229	20241023	150800	5279687170	9790	9810	9810	9790	1198
230	20241023	150700	5267953230	9810	9800	9810	9800	742
231	20241023	150600	5260680720	9800	9810	9810	9800	640
232	20241023	150500	5254405890	9810	9800	9810	9790	162
233	20241023	150400	5252817820	9790	9800	9810	9780	3909
234	20241023	150300	5214539090	9800	9830	9830	9800	4121
235	20241023	150200	5174095760	9830	9830	9840	9830	4244
236	20241023	150100	5132367590	9830	9830	9840	9830	523
237	20241023	150000	5127225400	9840	9840	9840	9840	147
238	20241023	145900	5125778920	9840	9840	9840	9830	981
239	20241023	145800	5116126190	9840	9840	9840	9840	67
240	20241023	145700	5115466910	9840	9840	9840	9840	641
241	20241023	145600	5109159470	9830	9840	9840	9830	634
242	20241023	145500	5102923380	9840	9830	9840	9830	963
243	20241023	145400	5093455580	9830	9840	9850	9830	718
244	20241023	145300	5086394410	9840	9860	9860	9840	4583
245	20241023	145200	5041265090	9870	9850	9870	9850	928
246	20241023	145100	5032113660	9850	9850	9860	9850	934
247	20241023	145000	5022913710	9850	9860	9860	9840	3221
248	20241023	144900	4991168270	9850	9850	9860	9840	1743
249	20241023	144800	4974001480	9850	9840	9850	9840	2505
250	20241023	144700	4949343200	9840	9820	9840	9810	4633
251	20241023	144600	4903793410	9810	9770	9810	9770	3641
252	20241023	144500	4868134230	9770	9770	9780	9760	113
253	20241023	144400	4867030210	9780	9770	9780	9770	170
254	20241023	144300	4865368610	9780	9770	9780	9770	145
255	20241023	144200	4863951910	9770	9770	9770	9770	889
256	20241023	144100	4855266380	9770	9770	9770	9760	1449
257	20241023	144000	4841122590	9760	9780	9780	9760	260
258	20241023	143900	4838582420	9780	9790	9790	9780	1109
259	20241023	143800	4827736300	9790	9790	9790	9780	785
260	20241023	143700	4820051560	9790	9790	9800	9790	1175
261	20241023	143600	4808546030	9800	9790	9800	9790	412
262	20241023	143500	4804512500	9790	9790	9790	9790	244
263	20241023	143400	4802123740	9790	9790	9790	9790	290
264	20241023	143300	4799284640	9790	9790	9800	9790	482
265	20241023	143200	4794565830	9790	9790	9790	9790	288
266	20241023	143100	4791746310	9800	9800	9800	9790	122
267	20241023	143000	4790550720	9800	9810	9810	9800	101
268	20241023	142900	4789560810	9810	9800	9810	9800	1088
269	20241023	142800	4778889830	9800	9800	9800	9790	2602
270	20241023	142700	4753397350	9810	9810	9810	9810	10
271	20241023	142600	4753299250	9810	9800	9810	9800	107
272	20241023	142500	4752250340	9800	9800	9810	9800	565
273	20241023	142400	4746713330	9800	9810	9810	9790	1384
274	20241023	142300	4733150100	9810	9810	9810	9780	301
275	20241023	142200	4730201420	9810	9810	9810	9800	418
276	20241023	142100	4726100950	9810	9820	9820	9810	133
277	20241023	142000	4724796010	9820	9810	9820	9810	145
278	20241023	141900	4723372130	9800	9810	9820	9800	2527
279	20241023	141800	4698568250	9810	9790	9810	9790	2363
280	20241023	141700	4675413260	9790	9800	9800	9780	800
281	20241023	141600	4667584190	9800	9780	9800	9780	1569
282	20241023	141500	4652227060	9780	9780	9780	9780	131
283	20241023	141400	4650945880	9790	9780	9790	9780	650
284	20241023	141300	4644588580	9780	9770	9780	9770	1642
285	20241023	141200	4628540920	9770	9780	9780	9770	665
286	20241023	141100	4622042430	9790	9790	9790	9790	34
287	20241023	141000	4621709570	9790	9790	9800	9790	763
288	20241023	140900	4614239150	9790	9780	9790	9780	20
289	20241023	140800	4614043360	9770	9790	9790	9770	534
290	20241023	140700	4608824800	9790	9790	9790	9780	1370
291	20241023	140600	4595418730	9790	9800	9800	9790	664
292	20241023	140500	4588913630	9790	9800	9800	9790	489
293	20241023	140400	4584122860	9790	9790	9800	9790	325
294	20241023	140300	4580940810	9800	9800	9800	9800	445
295	20241023	140200	4576579810	9800	9770	9800	9770	52
296	20241023	140100	4576071220	9760	9740	9760	9740	437
297	20241023	140000	4571813330	9740	9740	9750	9730	2371
298	20241023	135900	4548720150	9750	9760	9760	9750	2272
299	20241023	135800	4526565390	9770	9760	9770	9760	362
300	20241023	135700	4523032240	9760	9780	9790	9760	792
301	20241023	135600	4515293870	9790	9800	9800	9790	153
302	20241023	135500	4513794590	9810	9820	9820	9790	3310
303	20241023	135400	4481357620	9810	9810	9820	9810	2609
304	20241023	135300	4455759280	9820	9830	9830	9810	4133
305	20241023	135200	4415149550	9830	9830	9840	9830	3111
306	20241023	135100	4384565910	9830	9840	9840	9820	1588
307	20241023	135000	4368952620	9840	9840	9840	9830	3702
308	20241023	134900	4332535540	9830	9790	9830	9790	4084
309	20241023	134800	4292456150	9800	9800	9800	9780	4812
310	20241023	134700	4245326670	9810	9790	9810	9790	1449
311	20241023	134600	4231128380	9790	9780	9790	9780	3162
312	20241023	134500	4200179610	9770	9770	9770	9770	925
313	20241023	134400	4191142360	9770	9780	9780	9760	3346
314	20241023	134300	4158434530	9750	9760	9790	9750	2120
315	20241023	134200	4137743980	9760	9770	9770	9760	345
316	20241023	134100	4134375620	9770	9750	9790	9750	6129
317	20241023	134000	4074498370	9760	9750	9770	9740	1983
318	20241023	133900	4055152810	9750	9700	9760	9700	5170
319	20241023	133800	4004852490	9700	9700	9700	9700	14
320	20241023	133700	4004716690	9700	9730	9730	9700	1224
321	20241023	133600	3992826290	9730	9720	9730	9710	611
322	20241023	133500	3986888120	9710	9720	9720	9700	545
323	20241023	133400	3981594600	9720	9690	9720	9690	3883
324	20241023	133300	3943940250	9680	9650	9680	9650	1782
325	20241023	133200	3926708440	9650	9680	9680	9650	159
326	20241023	133100	3925174060	9650	9670	9670	9650	1536
327	20241023	133000	3910336780	9680	9650	9680	9650	106
328	20241023	132900	3909313700	9640	9670	9670	9630	1021
329	20241023	132800	3899469250	9670	9690	9690	9670	1340
330	20241023	132700	3886500940	9690	9680	9690	9680	122
331	20241023	132600	3885319960	9680	9690	9690	9680	921
332	20241023	132500	3876395550	9700	9690	9700	9690	546
333	20241023	132400	3871102600	9690	9680	9690	9680	491
334	20241023	132300	3866348560	9680	9680	9680	9680	1000
335	20241023	132200	3856668560	9690	9680	9690	9680	885
336	20241023	132100	3848095520	9690	9710	9710	9690	2578
337	20241023	132000	3823089690	9700	9700	9710	9700	178
338	20241023	131900	3821362770	9700	9680	9700	9680	2195
339	20241023	131800	3800081800	9680	9680	9690	9670	229
340	20241023	131700	3797864970	9690	9690	9700	9690	257
341	20241023	131600	3795374630	9700	9700	9700	9700	420
342	20241023	131500	3791300630	9700	9690	9700	9690	2399
343	20241023	131400	3768046450	9690	9680	9690	9680	236
344	20241023	131300	3765761060	9690	9680	9690	9680	512
345	20241023	131200	3760804780	9680	9650	9680	9650	861
346	20241023	131100	3752475480	9660	9670	9670	9650	99
347	20241023	131000	3751519140	9670	9660	9670	9660	2249
348	20241023	130900	3729772800	9650	9650	9660	9650	1089
349	20241023	130800	3719263900	9650	9640	9650	9630	742
350	20241023	130700	3712110970	9630	9650	9650	9630	509
351	20241023	130600	3707204230	9650	9660	9660	9650	92
352	20241023	130500	3706316420	9650	9650	9660	9650	49
353	20241023	130400	3705843530	9650	9620	9650	9620	33
354	20241023	130300	3705525350	9630	9630	9630	9630	1330
355	20241023	130200	3692717450	9630	9650	9650	9630	221
356	20241023	130100	3690589170	9630	9640	9650	9630	1226
357	20241023	130000	3678775720	9640	9650	9650	9640	185
358	20241023	125900	3676991770	9660	9640	9660	9640	83
359	20241023	125800	3676190810	9650	9610	9650	9610	288
360	20241023	125700	3673416270	9610	9600	9610	9600	998
361	20241023	125600	3663834390	9600	9590	9600	9590	292
362	20241023	125500	3661034100	9610	9610	9610	9590	1984
363	20241023	125400	3641987390	9610	9620	9620	9610	188
364	20241023	125300	3640180390	9630	9640	9640	9630	1281
365	20241023	125200	3627837690	9640	9650	9650	9640	184
366	20241023	125100	3626062280	9650	9650	9650	9650	100
367	20241023	125000	3625097280	9650	9650	9670	9650	797
368	20241023	124900	3617399540	9650	9640	9650	9640	48
369	20241023	124800	3616936800	9630	9630	9630	9630	20
370	20241023	124700	3616744200	9630	9630	9630	9630	122
371	20241023	124600	3615569340	9630	9630	9630	9630	3
372	20241023	124500	3615540450	9630	9610	9630	9610	172
373	20241023	124400	3613887490	9610	9610	9610	9600	1067
374	20241023	124300	3603635920	9600	9620	9620	9600	254
375	20241023	124200	3601193430	9620	9610	9620	9610	231
376	20241023	124100	3598973010	9620	9650	9650	9610	1164
377	20241023	124000	3587764870	9640	9650	9650	9640	53
378	20241023	123900	3587253740	9650	9650	9650	9640	233
379	20241023	123800	3585005390	9640	9650	9650	9640	180
380	20241023	123700	3583269530	9650	9650	9650	9650	8
381	20241023	123600	3583192330	9650	9650	9650	9650	68
382	20241023	123500	3582536130	9650	9650	9650	9650	517
383	20241023	123400	3577547080	9650	9650	9650	9640	133
384	20241023	123300	3576263890	9660	9660	9660	9650	2206
385	20241023	123200	3554975350	9660	9660	9660	9650	1670
386	20241023	123100	3538859600	9660	9660	9670	9650	1661
387	20241023	123000	3522814810	9660	9690	9690	9660	2475
388	20241023	122900	3498863580	9690	9680	9690	9680	1130
389	20241023	122800	3487913890	9680	9700	9700	9680	3536
390	20241023	122700	3453673030	9700	9720	9720	9700	2126
391	20241023	122600	3433049270	9720	9690	9720	9680	2711
392	20241023	122500	3406772990	9690	9730	9740	9690	6539
393	20241023	122400	3343271190	9730	9720	9740	9710	8429
394	20241023	122300	3261253730	9710	9680	9720	9680	7726
395	20241023	122200	3186297070	9670	9670	9690	9660	4411
396	20241023	122100	3143620750	9670	9670	9680	9650	4651
397	20241023	122000	3098668850	9670	9570	9670	9570	14998
398	20241023	121900	2954234580	9570	9570	9580	9570	594
399	20241023	121800	2948549980	9570	9560	9570	9550	210
400	20241023	121700	2946540340	9550	9570	9570	9550	180
401	20241023	121600	2944819160	9570	9570	9570	9570	0
402	20241023	121500	2944819160	9570	9570	9570	9570	113
403	20241023	121400	2943737750	9570	9560	9570	9560	10
404	20241023	121300	2943642100	9540	9560	9560	9540	442
405	20241023	121200	2939422730	9550	9550	9550	9550	187
406	20241023	121100	2937636880	9550	9540	9550	9540	314
407	20241023	121000	2934641310	9530	9550	9550	9530	90
408	20241023	120900	2933782710	9540	9540	9540	9540	200
409	20241023	120800	2931874710	9550	9550	9550	9540	300
410	20241023	120700	2929011680	9550	9550	9550	9550	306
411	20241023	120600	2926089380	9560	9560	9560	9560	68
412	20241023	120500	2925439300	9560	9560	9560	9560	3
413	20241023	120400	2925410620	9560	9560	9560	9560	1
414	20241023	120300	2925401060	9540	9540	9540	9540	10
415	20241023	120200	2925305660	9540	9550	9550	9540	16
416	20241023	120100	2925153010	9530	9540	9540	9530	348
417	20241023	120000	2921833960	9570	9570	9570	9560	202
418	20241023	115900	2919900830	9530	9560	9560	9530	753
419	20241023	115800	2912719620	9560	9540	9560	9540	401
420	20241023	115700	2908894060	9540	9560	9570	9530	2498
421	20241023	115600	2885051200	9580	9580	9580	9580	7
422	20241023	115500	2884984140	9550	9580	9580	9550	1296
423	20241023	115400	2872600240	9590	9600	9600	9590	2
424	20241023	115300	2872581050	9560	9600	9600	9560	302
425	20241023	115200	2869689980	9600	9590	9600	9560	646
426	20241023	115100	2863506540	9600	9600	9600	9580	517
427	20241023	115000	2858549030	9600	9600	9610	9600	572
428	20241023	114900	2853057300	9600	9600	9600	9600	670
429	20241023	114800	2846625300	9600	9600	9600	9600	405
430	20241023	114700	2842737300	9610	9610	9610	9610	6
431	20241023	114600	2842679640	9600	9600	9600	9600	12
432	20241023	114500	2842564440	9610	9570	9610	9570	1364
433	20241023	114400	2829477010	9560	9570	9570	9560	373
434	20241023	114300	2825908400	9580	9590	9590	9580	485
435	20241023	114200	2821260470	9590	9610	9610	9590	1183
436	20241023	114100	2809908320	9610	9610	9610	9610	54
437	20241023	114000	2809389380	9600	9600	9600	9600	118
438	20241023	113900	2808256580	9610	9610	9610	9600	201
439	20241023	113800	2806326870	9610	9610	9610	9600	88
440	20241023	113700	2805481790	9610	9600	9610	9600	20
441	20241023	113600	2805289770	9600	9610	9610	9600	424
442	20241023	113500	2801219250	9610	9600	9610	9600	79
443	20241023	113400	2800460830	9600	9590	9610	9590	274
444	20241023	113300	2797830440	9590	9600	9600	9590	316
445	20241023	113200	2794796940	9600	9610	9610	9600	624
446	20241023	113100	2788800800	9620	9610	9620	9610	349
447	20241023	113000	2785446410	9610	9600	9610	9600	430
448	20241023	112900	2781318330	9590	9600	9600	9590	521
449	20241023	112800	2776319380	9590	9590	9590	9590	907
450	20241023	112700	2767621250	9590	9560	9600	9560	3951
451	20241023	112600	2729841360	9560	9550	9560	9550	876
452	20241023	112500	2721467260	9540	9550	9550	9540	1006
453	20241023	112400	2711869650	9550	9550	9550	9550	177
454	20241023	112300	2710179300	9540	9530	9540	9530	69
455	20241023	112200	2709521200	9540	9540	9540	9540	114
456	20241023	112100	2708433640	9540	9540	9540	9540	257
457	20241023	112000	2705981860	9540	9540	9540	9530	368
458	20241023	111900	2702474740	9540	9540	9540	9540	298
459	20241023	111800	2699631820	9540	9540	9540	9530	255
460	20241023	111700	2697201520	9540	9530	9540	9520	641
461	20241023	111600	2691092920	9530	9540	9540	9530	403
462	20241023	111500	2687248350	9520	9540	9540	9520	1104
463	20241023	111400	2676736710	9540	9550	9550	9540	930
464	20241023	111300	2667863420	9560	9560	9560	9560	1
465	20241023	111200	2667853860	9560	9520	9560	9510	1156
466	20241023	111100	2656832970	9520	9530	9530	9520	2235
467	20241023	111000	2635547230	9530	9550	9550	9530	319
468	20241023	110900	2632507080	9530	9560	9560	9530	1626
469	20241023	110800	2616986640	9550	9560	9560	9550	435
470	20241023	110700	2612828160	9570	9570	9570	9560	797
471	20241023	110600	2605208690	9570	9600	9600	9570	2897
472	20241023	110500	2577419510	9610	9610	9620	9610	2395
473	20241023	110400	2554398010	9610	9610	9610	9590	2122
474	20241023	110300	2534033820	9620	9620	9620	9610	144
475	20241023	110200	2532648910	9610	9610	9610	9610	59
476	20241023	110100	2532081920	9610	9600	9610	9600	81
477	20241023	110000	2531304000	9600	9590	9600	9590	459
478	20241023	105900	2526902090	9600	9550	9600	9540	2328
479	20241023	105800	2504605220	9550	9550	9550	9540	189
480	20241023	105700	2502801100	9560	9580	9580	9530	752
481	20241023	105600	2495605790	9590	9590	9590	9580	913
482	20241023	105500	2486851220	9600	9600	9620	9600	2784
483	20241023	105400	2460106120	9600	9540	9600	9540	1396
484	20241023	105300	2446746550	9540	9540	9540	9510	2637
485	20241023	105200	2421639150	9550	9570	9570	9550	2554
486	20241023	105100	2397237210	9570	9560	9580	9560	19
487	20241023	105000	2397055310	9560	9590	9590	9560	3605
488	20241023	104900	2362540080	9590	9630	9650	9590	2005
489	20241023	104800	2343257460	9630	9650	9670	9630	2119
490	20241023	104700	2322797310	9650	9680	9680	9650	3572
491	20241023	104600	2288299180	9660	9670	9700	9660	6077
492	20241023	104500	2229507590	9670	9590	9680	9590	11284
493	20241023	104400	2120861320	9590	9560	9590	9550	5929
494	20241023	104300	2064126590	9560	9550	9560	9540	2643
495	20241023	104200	2038892570	9540	9510	9540	9510	2417
496	20241023	104100	2015873260	9500	9500	9500	9490	286
497	20241023	104000	2013156760	9500	9490	9500	9490	299
498	20241023	103900	2010318370	9490	9490	9490	9480	11
499	20241023	103800	2010214060	9470	9490	9490	9470	3353
500	20241023	103700	1978440550	9470	9470	9480	9470	840
501	20241023	103600	1970477420	9480	9470	9480	9470	18
502	20241023	103500	1970306950	9470	9470	9470	9470	554
503	20241023	103400	1965060570	9480	9490	9490	9470	661
504	20241023	103300	1958792820	9490	9490	9490	9480	330
505	20241023	103200	1955662720	9490	9460	9490	9460	351
506	20241023	103100	1952333070	9460	9460	9480	9450	1215
507	20241023	103000	1940832890	9460	9460	9460	9450	467
508	20241023	102900	1936415110	9450	9460	9460	9450	160
509	20241023	102800	1934901540	9460	9450	9460	9450	981
510	20241023	102700	1925621430	9450	9450	9470	9450	166
511	20241023	102600	1924052640	9440	9440	9440	9440	710
512	20241023	102500	1917350240	9440	9440	9470	9440	904
513	20241023	102400	1908816150	9480	9440	9480	9440	203
514	20241023	102300	1906899590	9440	9460	9460	9440	170
515	20241023	102200	1905293570	9420	9460	9460	9420	640
516	20241023	102100	1899260650	9430	9430	9440	9430	584
517	20241023	102000	1893752340	9430	9430	9440	9430	109
518	20241023	101900	1892723480	9440	9480	9480	9440	599
519	20241023	101800	1887059780	9490	9450	9490	9450	308
520	20241023	101700	1884139090	9490	9460	9490	9440	633
521	20241023	101600	1878159770	9500	9450	9500	9440	970
522	20241023	101500	1868957090	9490	9460	9500	9460	1068
523	20241023	101400	1858823870	9410	9420	9450	9410	475
524	20241023	101300	1854350310	9420	9470	9470	9420	1323
525	20241023	101200	1841882090	9480	9480	9480	9480	81
526	20241023	101100	1841114210	9410	9410	9410	9410	3
527	20241023	101000	1841085980	9410	9490	9490	9400	2114
528	20241023	100900	1821115740	9490	9490	9490	9490	3
529	20241023	100800	1821087270	9490	9470	9490	9470	164
530	20241023	100700	1819532400	9460	9470	9470	9460	648
531	20241023	100600	1813397200	9470	9460	9470	9450	1112
532	20241023	100500	1802878230	9470	9460	9470	9440	619
533	20241023	100400	1797031940	9450	9440	9450	9440	193
534	20241023	100300	1795209920	9430	9430	9440	9430	26
535	20241023	100200	1794964680	9430	9430	9430	9420	100
536	20241023	100100	1794021830	9430	9440	9440	9430	70
537	20241023	100000	1793361250	9390	9400	9400	9390	1557
538	20241023	095900	1778739320	9400	9400	9410	9390	2378
539	20241023	095800	1756395050	9440	9450	9450	9400	3208
540	20241023	095700	1726164490	9450	9470	9470	9450	3249
541	20241023	095600	1695429870	9470	9470	9470	9470	867
542	20241023	095500	1687219380	9470	9490	9490	9470	93
543	20241023	095400	1686337490	9470	9490	9490	9470	2192
544	20241023	095300	1665559020	9500	9500	9500	9500	54
545	20241023	095200	1665046020	9490	9480	9490	9480	22
546	20241023	095100	1664837350	9480	9480	9480	9480	997
547	20241023	095000	1655385790	9480	9530	9530	9470	2256
548	20241023	094900	1633998340	9530	9500	9530	9500	549
549	20241023	094800	1628778950	9500	9530	9530	9500	16
550	20241023	094700	1628626500	9530	9490	9540	9480	2373
551	20241023	094600	1606042480	9490	9480	9490	9470	1059
552	20241023	094500	1596003470	9480	9480	9490	9480	828
553	20241023	094400	1588153870	9490	9510	9510	9480	2189
554	20241023	094300	1567353580	9510	9510	9520	9510	211
555	20241023	094200	1565345130	9510	9520	9520	9500	354
556	20241023	094100	1561978580	9520	9500	9520	9500	231
557	20241023	094000	1559780740	9500	9470	9500	9470	273
558	20241023	093900	1557190490	9480	9480	9490	9470	1767
559	20241023	093800	1540450640	9480	9480	9490	9470	1797
560	20241023	093700	1523409930	9480	9460	9480	9450	1783
561	20241023	093600	1506521990	9450	9430	9470	9430	882
562	20241023	093500	1498181270	9430	9430	9440	9420	1091
563	20241023	093400	1487893530	9430	9400	9450	9400	150
564	20241023	093300	1486479710	9400	9390	9400	9380	3640
565	20241023	093200	1452276100	9390	9420	9420	9390	2057
566	20241023	093100	1432950300	9420	9400	9430	9390	3091
567	20241023	093000	1403889510	9390	9480	9480	9390	3505
568	20241023	092900	1370852920	9470	9520	9520	9470	3619
569	20241023	092800	1336486400	9520	9520	9540	9510	1259
570	20241023	092700	1324502560	9510	9510	9520	9500	1269
571	20241023	092600	1312433050	9510	9510	9540	9500	1433
572	20241023	092500	1298799060	9510	9470	9550	9470	4435
573	20241023	092400	1256657680	9470	9430	9490	9430	9641
574	20241023	092300	1165370480	9410	9340	9420	9340	3081
575	20241023	092200	1136446900	9340	9340	9370	9340	2675
576	20241023	092100	1111446120	9340	9360	9360	9330	2096
577	20241023	092000	1091869800	9360	9350	9380	9330	1599
578	20241023	091900	1076928820	9350	9380	9380	9350	4063
579	20241023	091800	1038885950	9370	9340	9370	9340	3247
580	20241023	091700	1008513500	9340	9330	9340	9330	2263
581	20241023	091600	987398190	9340	9340	9360	9330	1630
582	20241023	091500	972185750	9330	9340	9360	9330	1959
583	20241023	091400	953876170	9340	9340	9370	9340	2970
584	20241023	091300	926135860	9330	9360	9360	9320	4288
585	20241023	091200	886107290	9330	9350	9350	9310	7021
586	20241023	091100	820586150	9350	9370	9370	9340	2595
587	20241023	091000	796307450	9370	9400	9410	9360	5076
588	20241023	090900	748704470	9400	9470	9470	9400	4548
589	20241023	090800	705884360	9470	9490	9490	9410	5801
590	20241023	090700	651102390	9490	9520	9550	9490	8569
591	20241023	090600	569682330	9560	9570	9570	9510	2022
592	20241023	090500	550428370	9570	9510	9570	9500	5516
593	20241023	090400	497866230	9510	9550	9550	9510	5003
594	20241023	090300	450170790	9550	9590	9590	9550	10013
595	20241023	090200	354490130	9590	9570	9590	9570	4386
596	20241023	090100	312449630	9580	9530	9590	9530	18966
597	20241023	090000	131125080	9540	9510	9550	9510	11652