KissMeData/024940/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	191000	1507253820	5890	5890	5890	5890	1110
3	20241022	190900	1507253820	5890	5890	5890	5890	0
4	20241022	190800	1507253820	5890	5890	5890	5890	0
5	20241022	190700	1507253820	5890	5890	5890	5890	0
6	20241022	190600	1507253820	5890	5890	5890	5890	0
7	20241022	190500	1507253820	5890	5890	5890	5890	0
8	20241022	190400	1507253820	5890	5890	5890	5890	0
9	20241022	190300	1507253820	5890	5890	5890	5890	0
10	20241022	190200	1507253820	5890	5890	5890	5890	0
11	20241022	190100	1507253820	5890	5890	5890	5890	0
12	20241022	190000	1507253820	5890	5890	5890	5890	0
13	20241022	185900	1507253820	5890	5890	5890	5890	0
14	20241022	185800	1507253820	5890	5890	5890	5890	0
15	20241022	185700	1507253820	5890	5890	5890	5890	0
16	20241022	185600	1507253820	5890	5890	5890	5890	0
17	20241022	185500	1507253820	5890	5890	5890	5890	0
18	20241022	185400	1507253820	5890	5890	5890	5890	0
19	20241022	185300	1507253820	5890	5890	5890	5890	0
20	20241022	185200	1507253820	5890	5890	5890	5890	0
21	20241022	185100	1507253820	5890	5890	5890	5890	0
22	20241022	185000	1507253820	5890	5890	5890	5890	0
23	20241022	184900	1507253820	5890	5890	5890	5890	0
24	20241022	184800	1507253820	5890	5890	5890	5890	0
25	20241022	184700	1507253820	5890	5890	5890	5890	0
26	20241022	184600	1507253820	5890	5890	5890	5890	0
27	20241022	184500	1507253820	5890	5890	5890	5890	0
28	20241022	184400	1507253820	5890	5890	5890	5890	0
29	20241022	184300	1507253820	5890	5890	5890	5890	0
30	20241022	184200	1507253820	5890	5890	5890	5890	0
31	20241022	184100	1507253820	5890	5890	5890	5890	0
32	20241022	184000	1507253820	5890	5890	5890	5890	1110
33	20241022	183900	1507253820	5890	5890	5890	5890	0
34	20241022	183800	1507253820	5890	5890	5890	5890	0
35	20241022	183700	1507253820	5890	5890	5890	5890	0
36	20241022	183600	1507253820	5890	5890	5890	5890	0
37	20241022	183500	1507253820	5890	5890	5890	5890	0
38	20241022	183400	1507253820	5890	5890	5890	5890	0
39	20241022	183300	1507253820	5890	5890	5890	5890	0
40	20241022	183200	1507253820	5890	5890	5890	5890	0
41	20241022	183100	1507253820	5890	5890	5890	5890	0
42	20241022	183000	1507253820	5890	5890	5890	5890	0
43	20241022	182900	1507253820	5890	5890	5890	5890	0
44	20241022	182800	1507253820	5890	5890	5890	5890	0
45	20241022	182700	1507253820	5890	5890	5890	5890	0
46	20241022	182600	1507253820	5890	5890	5890	5890	0
47	20241022	182500	1507253820	5890	5890	5890	5890	0
48	20241022	182400	1507253820	5890	5890	5890	5890	0
49	20241022	182300	1507253820	5890	5890	5890	5890	0
50	20241022	182200	1507253820	5890	5890	5890	5890	0
51	20241022	182100	1507253820	5890	5890	5890	5890	0
52	20241022	182000	1507253820	5890	5890	5890	5890	0
53	20241022	181900	1507253820	5890	5890	5890	5890	0
54	20241022	181800	1507253820	5890	5890	5890	5890	0
55	20241022	181700	1507253820	5890	5890	5890	5890	0
56	20241022	181600	1507253820	5890	5890	5890	5890	0
57	20241022	181500	1507253820	5890	5890	5890	5890	0
58	20241022	181400	1507253820	5890	5890	5890	5890	0
59	20241022	181300	1507253820	5890	5890	5890	5890	0
60	20241022	181200	1507253820	5890	5890	5890	5890	0
61	20241022	181100	1507253820	5890	5890	5890	5890	0
62	20241022	181000	1507253820	5890	5890	5890	5890	1110
63	20241022	180900	1507253820	5890	5890	5890	5890	0
64	20241022	180800	1507253820	5890	5890	5890	5890	0
65	20241022	180700	1507253820	5890	5890	5890	5890	0
66	20241022	180600	1507253820	5890	5890	5890	5890	0
67	20241022	180500	1507253820	5890	5890	5890	5890	0
68	20241022	180400	1507253820	5890	5890	5890	5890	0
69	20241022	180300	1507253820	5890	5890	5890	5890	0
70	20241022	180200	1507253820	5890	5890	5890	5890	0
71	20241022	180100	1507253820	5890	5890	5890	5890	0
72	20241022	180000	1507253820	5890	5890	5890	5890	0
73	20241022	175900	1507253820	5890	5890	5890	5890	0
74	20241022	175800	1507253820	5890	5890	5890	5890	0
75	20241022	175700	1507253820	5890	5890	5890	5890	0
76	20241022	175600	1507253820	5890	5890	5890	5890	0
77	20241022	175500	1507253820	5890	5890	5890	5890	0
78	20241022	175400	1507253820	5890	5890	5890	5890	0
79	20241022	175300	1507253820	5890	5890	5890	5890	0
80	20241022	175200	1507253820	5890	5890	5890	5890	0
81	20241022	175100	1507253820	5890	5890	5890	5890	0
82	20241022	175000	1507253820	5890	5890	5890	5890	0
83	20241022	174900	1507253820	5890	5890	5890	5890	0
84	20241022	174800	1507253820	5890	5890	5890	5890	0
85	20241022	174700	1507253820	5890	5890	5890	5890	0
86	20241022	174600	1507253820	5890	5890	5890	5890	0
87	20241022	174500	1507253820	5890	5890	5890	5890	0
88	20241022	174400	1507253820	5890	5890	5890	5890	0
89	20241022	174300	1507253820	5890	5890	5890	5890	0
90	20241022	174200	1507253820	5890	5890	5890	5890	0
91	20241022	174100	1507253820	5890	5890	5890	5890	0
92	20241022	174000	1507253820	5890	5890	5890	5890	1110
93	20241022	173900	1507253820	5890	5890	5890	5890	0
94	20241022	173800	1507253820	5890	5890	5890	5890	0
95	20241022	173700	1507253820	5890	5890	5890	5890	0
96	20241022	173600	1507253820	5890	5890	5890	5890	0
97	20241022	173500	1507253820	5890	5890	5890	5890	0
98	20241022	173400	1507253820	5890	5890	5890	5890	0
99	20241022	173300	1507253820	5890	5890	5890	5890	0
100	20241022	173200	1507253820	5890	5890	5890	5890	0
101	20241022	173100	1507253820	5890	5890	5890	5890	0
102	20241022	173000	1507253820	5890	5890	5890	5890	0
103	20241022	172900	1507253820	5890	5890	5890	5890	0
104	20241022	172800	1507253820	5890	5890	5890	5890	0
105	20241022	172700	1507253820	5890	5890	5890	5890	0
106	20241022	172600	1507253820	5890	5890	5890	5890	0
107	20241022	172500	1507253820	5890	5890	5890	5890	0
108	20241022	172400	1507253820	5890	5890	5890	5890	0
109	20241022	172300	1507253820	5890	5890	5890	5890	0
110	20241022	172200	1507253820	5890	5890	5890	5890	0
111	20241022	172100	1507253820	5890	5890	5890	5890	0
112	20241022	172000	1507253820	5890	5890	5890	5890	0
113	20241022	171900	1507253820	5890	5890	5890	5890	0
114	20241022	171800	1507253820	5890	5890	5890	5890	0
115	20241022	171700	1507253820	5890	5890	5890	5890	0
116	20241022	171600	1507253820	5890	5890	5890	5890	0
117	20241022	171500	1507253820	5890	5890	5890	5890	0
118	20241022	171400	1507253820	5890	5890	5890	5890	0
119	20241022	171300	1507253820	5890	5890	5890	5890	0
120	20241022	171200	1507253820	5890	5890	5890	5890	0
121	20241022	171100	1507253820	5890	5890	5890	5890	0
122	20241022	171000	1507253820	5890	5890	5890	5890	1110
123	20241022	170900	1507253820	5890	5890	5890	5890	0
124	20241022	170800	1507253820	5890	5890	5890	5890	0
125	20241022	170700	1507253820	5890	5890	5890	5890	0
126	20241022	170600	1507253820	5890	5890	5890	5890	0
127	20241022	170500	1507253820	5890	5890	5890	5890	0
128	20241022	170400	1507253820	5890	5890	5890	5890	0
129	20241022	170300	1507253820	5890	5890	5890	5890	0
130	20241022	170200	1507253820	5890	5890	5890	5890	0
131	20241022	170100	1507253820	5890	5890	5890	5890	0
132	20241022	170000	1507253820	5890	5890	5890	5890	0
133	20241022	165900	1507253820	5890	5890	5890	5890	0
134	20241022	165800	1507253820	5890	5890	5890	5890	0
135	20241022	165700	1507253820	5890	5890	5890	5890	0
136	20241022	165600	1507253820	5890	5890	5890	5890	0
137	20241022	165500	1507253820	5890	5890	5890	5890	0
138	20241022	165400	1507253820	5890	5890	5890	5890	0
139	20241022	165300	1507253820	5890	5890	5890	5890	0
140	20241022	165200	1507253820	5890	5890	5890	5890	0
141	20241022	165100	1507253820	5890	5890	5890	5890	0
142	20241022	165000	1507253820	5890	5890	5890	5890	0
143	20241022	164900	1507253820	5890	5890	5890	5890	0
144	20241022	164800	1507253820	5890	5890	5890	5890	0
145	20241022	164700	1507253820	5890	5890	5890	5890	0
146	20241022	164600	1507253820	5890	5890	5890	5890	0
147	20241022	164500	1507253820	5890	5890	5890	5890	0
148	20241022	164400	1507253820	5890	5890	5890	5890	0
149	20241022	164300	1507253820	5890	5890	5890	5890	0
150	20241022	164200	1507253820	5890	5890	5890	5890	0
151	20241022	164100	1507253820	5890	5890	5890	5890	0
152	20241022	164000	1507253820	5890	5890	5890	5890	1110
153	20241022	163900	1507253820	5890	5890	5890	5890	0
154	20241022	163800	1507253820	5890	5890	5890	5890	0
155	20241022	163700	1507253820	5890	5890	5890	5890	0
156	20241022	163600	1507253820	5890	5890	5890	5890	0
157	20241022	163500	1507253820	5890	5890	5890	5890	0
158	20241022	163400	1507253820	5890	5890	5890	5890	0
159	20241022	163300	1507253820	5890	5890	5890	5890	0
160	20241022	163200	1507253820	5890	5890	5890	5890	0
161	20241022	163100	1507253820	5890	5890	5890	5890	0
162	20241022	163000	1507253820	5890	5890	5890	5890	0
163	20241022	162900	1507253820	5890	5890	5890	5890	0
164	20241022	162800	1507253820	5890	5890	5890	5890	0
165	20241022	162700	1507253820	5890	5890	5890	5890	0
166	20241022	162600	1507253820	5890	5890	5890	5890	0
167	20241022	162500	1507253820	5890	5890	5890	5890	0
168	20241022	162400	1507253820	5890	5890	5890	5890	0
169	20241022	162300	1507253820	5890	5890	5890	5890	0
170	20241022	162200	1507253820	5890	5890	5890	5890	0
171	20241022	162100	1507253820	5890	5890	5890	5890	0
172	20241022	162000	1507253820	5890	5890	5890	5890	0
173	20241022	161900	1507253820	5890	5890	5890	5890	0
174	20241022	161800	1507253820	5890	5890	5890	5890	0
175	20241022	161700	1507253820	5890	5890	5890	5890	0
176	20241022	161600	1507253820	5890	5890	5890	5890	0
177	20241022	161500	1507253820	5890	5890	5890	5890	0
178	20241022	161400	1507253820	5890	5890	5890	5890	0
179	20241022	161300	1507253820	5890	5890	5890	5890	0
180	20241022	161200	1507253820	5890	5890	5890	5890	0
181	20241022	161100	1507253820	5890	5890	5890	5890	0
182	20241022	161000	1507253820	5890	5890	5890	5890	1110
183	20241022	160900	1507253820	5890	5890	5890	5890	0
184	20241022	160800	1507253820	5890	5890	5890	5890	0
185	20241022	160700	1507253820	5890	5890	5890	5890	0
186	20241022	160600	1507253820	5890	5890	5890	5890	0
187	20241022	160500	1507253820	5890	5890	5890	5890	0
188	20241022	160400	1507253820	5890	5890	5890	5890	0
189	20241022	160300	1507253820	5890	5890	5890	5890	0
190	20241022	160200	1507253820	5890	5890	5890	5890	0
191	20241022	160100	1507253820	5890	5890	5890	5890	0
192	20241022	160000	1507253820	5890	5890	5890	5890	0
193	20241022	155900	1507253820	5890	5890	5890	5890	0
194	20241022	155800	1507253820	5890	5890	5890	5890	0
195	20241022	155700	1507253820	5890	5890	5890	5890	0
196	20241022	155600	1507253820	5890	5890	5890	5890	0
197	20241022	155500	1507253820	5890	5890	5890	5890	0
198	20241022	155400	1507253820	5890	5890	5890	5890	0
199	20241022	155300	1507253820	5890	5890	5890	5890	0
200	20241022	155200	1507253820	5890	5890	5890	5890	0
201	20241022	155100	1507253820	5890	5890	5890	5890	0
202	20241022	155000	1507253820	5890	5890	5890	5890	0
203	20241022	154900	1507253820	5890	5890	5890	5890	0
204	20241022	154800	1507253820	5890	5890	5890	5890	0
205	20241022	154700	1507253820	5890	5890	5890	5890	0
206	20241022	154600	1507253820	5890	5890	5890	5890	0
207	20241022	154500	1507253820	5890	5890	5890	5890	0
208	20241022	154400	1507253820	5890	5890	5890	5890	0
209	20241022	154300	1507253820	5890	5890	5890	5890	0
210	20241022	154200	1507253820	5890	5890	5890	5890	0
211	20241022	154100	1507253820	5890	5890	5890	5890	0
212	20241022	154000	1507253820	5890	5890	5890	5890	1110
213	20241022	153900	1507253820	5890	5890	5890	5890	0
214	20241022	153800	1507253820	5890	5890	5890	5890	0
215	20241022	153700	1507253820	5890	5890	5890	5890	0
216	20241022	153600	1507253820	5890	5890	5890	5890	0
217	20241022	153500	1507253820	5890	5890	5890	5890	0
218	20241022	153400	1507253820	5890	5890	5890	5890	0
219	20241022	153300	1507253820	5890	5890	5890	5890	0
220	20241022	153200	1507253820	5890	5890	5890	5890	0
221	20241022	153100	1507253820	5890	5890	5890	5890	0
222	20241022	153000	1507253820	5890	5890	5890	5890	1110
223	20241022	152900	1500715920	5880	5880	5880	5880	0
224	20241022	152800	1500715920	5880	5880	5880	5880	0
225	20241022	152700	1500715920	5880	5880	5880	5880	0
226	20241022	152600	1500715920	5880	5880	5880	5880	0
227	20241022	152500	1500715920	5880	5880	5880	5880	0
228	20241022	152400	1500715920	5880	5880	5880	5880	0
229	20241022	152300	1500715920	5880	5880	5880	5880	0
230	20241022	152200	1500715920	5880	5880	5880	5880	0
231	20241022	152100	1500715920	5880	5880	5880	5880	0
232	20241022	152000	1500715920	5880	5880	5880	5880	0
233	20241022	151900	1500715920	5880	5900	5900	5880	992
234	20241022	151800	1494863480	5900	5900	5900	5900	0
235	20241022	151700	1494863480	5900	5900	5900	5900	1000
236	20241022	151600	1488963480	5900	5900	5900	5900	0
237	20241022	151500	1488963480	5900	5890	5900	5890	3
238	20241022	151400	1488945800	5880	5890	5890	5880	70
239	20241022	151300	1488533760	5880	5880	5880	5880	15
240	20241022	151200	1488445560	5880	5870	5880	5870	415
241	20241022	151100	1486009460	5870	5890	5890	5870	135
242	20241022	151000	1485215010	5870	5870	5870	5870	176
243	20241022	150900	1484181890	5870	5880	5880	5870	13
244	20241022	150800	1484105560	5890	5890	5890	5870	60
245	20241022	150700	1483753320	5870	5870	5870	5870	94
246	20241022	150600	1483201540	5870	5870	5870	5870	62
247	20241022	150500	1482837600	5880	5880	5880	5880	250
248	20241022	150400	1481367600	5880	5880	5880	5880	0
249	20241022	150300	1481367600	5880	5880	5880	5880	0
250	20241022	150200	1481367600	5880	5880	5880	5880	1
251	20241022	150100	1481361720	5870	5870	5870	5870	218
252	20241022	150000	1480082060	5870	5880	5880	5870	1001
253	20241022	145900	1474206110	5880	5880	5880	5880	2
254	20241022	145800	1474194350	5870	5870	5870	5870	0
255	20241022	145700	1474194350	5870	5870	5870	5870	9
256	20241022	145600	1474141520	5870	5880	5880	5870	19
257	20241022	145500	1474029980	5890	5890	5890	5890	10
258	20241022	145400	1473971080	5880	5880	5880	5880	0
259	20241022	145300	1473971080	5880	5870	5880	5870	64
260	20241022	145200	1473595260	5870	5870	5870	5870	0
261	20241022	145100	1473595260	5870	5900	5900	5870	529
262	20241022	145000	1470475030	5900	5890	5900	5870	767
263	20241022	144900	1465957200	5890	5890	5890	5890	0
264	20241022	144800	1465957200	5890	5890	5890	5890	135
265	20241022	144700	1465162050	5870	5870	5870	5870	1400
266	20241022	144600	1456944050	5900	5890	5900	5890	2
267	20241022	144500	1456932260	5880	5880	5880	5880	19
268	20241022	144400	1456820540	5880	5880	5880	5880	44
269	20241022	144300	1456561820	5900	5890	5900	5890	125
270	20241022	144200	1455824340	5870	5870	5870	5870	2872
271	20241022	144100	1438965700	5870	5870	5870	5870	0
272	20241022	144000	1438965700	5870	5870	5870	5870	1
273	20241022	143900	1438959830	5870	5870	5870	5870	800
274	20241022	143800	1434263830	5880	5880	5880	5880	434
275	20241022	143700	1431711910	5880	5880	5880	5880	1059
276	20241022	143600	1425484990	5890	5890	5890	5890	198
277	20241022	143500	1424318770	5890	5890	5890	5890	3
278	20241022	143400	1424301100	5890	5890	5890	5890	183
279	20241022	143300	1423223230	5880	5880	5880	5880	25
280	20241022	143200	1423076230	5880	5880	5880	5880	590
281	20241022	143100	1419607030	5880	5880	5880	5880	0
282	20241022	143000	1419607030	5880	5880	5880	5880	132
283	20241022	142900	1418830870	5880	5880	5880	5880	23
284	20241022	142800	1418695630	5910	5910	5910	5910	0
285	20241022	142700	1418695630	5910	5910	5910	5910	1
286	20241022	142600	1418689720	5880	5880	5880	5880	0
287	20241022	142500	1418689720	5880	5880	5880	5880	0
288	20241022	142400	1418689720	5880	5880	5880	5880	5
289	20241022	142300	1418660320	5880	5880	5880	5880	0
290	20241022	142200	1418660320	5880	5880	5880	5880	200
291	20241022	142100	1417484320	5880	5880	5880	5880	0
292	20241022	142000	1417484320	5880	5880	5880	5880	100
293	20241022	141900	1416896320	5920	5920	5920	5920	0
294	20241022	141800	1416896320	5920	5920	5920	5920	0
295	20241022	141700	1416896320	5920	5920	5920	5920	1
296	20241022	141600	1416890400	5920	5920	5920	5920	4
297	20241022	141500	1416866720	5890	5890	5890	5890	0
298	20241022	141400	1416866720	5890	5890	5890	5890	0
299	20241022	141300	1416866720	5890	5890	5890	5890	1195
300	20241022	141200	1409828170	5900	5900	5900	5900	0
301	20241022	141100	1409828170	5900	5900	5900	5900	0
302	20241022	141000	1409828170	5900	5900	5900	5900	1768
303	20241022	140900	1399396970	5900	5900	5900	5900	368
304	20241022	140800	1397225770	5910	5910	5910	5910	1
305	20241022	140700	1397219860	5910	5910	5910	5910	0
306	20241022	140600	1397219860	5910	5910	5910	5910	0
307	20241022	140500	1397219860	5910	5910	5910	5910	0
308	20241022	140400	1397219860	5910	5910	5910	5910	1281
309	20241022	140300	1389649150	5910	5910	5910	5910	0
310	20241022	140200	1389649150	5910	5910	5910	5910	9
311	20241022	140100	1389595960	5940	5930	5940	5930	78
312	20241022	140000	1389132660	5920	5920	5920	5920	0
313	20241022	135900	1389132660	5920	5920	5920	5920	0
314	20241022	135800	1389132660	5920	5920	5920	5920	535
315	20241022	135700	1385965460	5920	5920	5920	5920	200
316	20241022	135600	1384781460	5920	5920	5920	5920	0
317	20241022	135500	1384781460	5920	5920	5920	5920	300
318	20241022	135400	1383005460	5930	5930	5930	5930	0
319	20241022	135300	1383005460	5930	5930	5930	5930	0
320	20241022	135200	1383005460	5930	5930	5930	5930	2
321	20241022	135100	1382993600	5930	5940	5940	5930	459
322	20241022	135000	1380271430	5940	5940	5940	5940	0
323	20241022	134900	1380271430	5940	5960	5960	5940	104
324	20241022	134800	1379651970	5940	5940	5940	5940	79
325	20241022	134700	1379182710	5940	5940	5940	5940	30
326	20241022	134600	1379004510	5930	5950	5950	5930	106
327	20241022	134500	1378373930	5930	5930	5930	5930	9
328	20241022	134400	1378320560	5960	5960	5960	5960	0
329	20241022	134300	1378320560	5960	5960	5960	5960	20
330	20241022	134200	1378201360	5960	5960	5960	5960	0
331	20241022	134100	1378201360	5960	5960	5960	5960	0
332	20241022	134000	1378201360	5960	5960	5960	5960	0
333	20241022	133900	1378201360	5960	5960	5960	5960	0
334	20241022	133800	1378201360	5960	5960	5960	5960	0
335	20241022	133700	1378201360	5960	5960	5960	5960	0
336	20241022	133600	1378201360	5960	5930	5960	5930	51
337	20241022	133500	1377898900	5930	5930	5930	5930	0
338	20241022	133400	1377898900	5930	5930	5930	5930	10
339	20241022	133300	1377839600	5930	5970	5970	5930	1956
340	20241022	133200	1366162440	5970	5960	5980	5960	1155
341	20241022	133100	1359266600	5960	5960	5960	5960	0
342	20241022	133000	1359266600	5960	5960	5960	5960	99
343	20241022	132900	1358676560	5960	5960	5960	5960	1
344	20241022	132800	1358670600	5960	5940	5960	5940	345
345	20241022	132700	1356615310	5920	5920	5920	5920	9
346	20241022	132600	1356562030	5950	5950	5950	5950	18
347	20241022	132500	1356454930	5950	5950	5950	5950	84
348	20241022	132400	1355955130	5940	5940	5940	5940	0
349	20241022	132300	1355955130	5940	5940	5940	5940	0
350	20241022	132200	1355955130	5940	5940	5940	5940	231
351	20241022	132100	1354582990	5930	5930	5930	5930	0
352	20241022	132000	1354582990	5930	5930	5930	5930	14
353	20241022	131900	1354499970	5930	5930	5930	5930	8
354	20241022	131800	1354452530	5930	5930	5930	5930	0
355	20241022	131700	1354452530	5930	5930	5930	5930	0
356	20241022	131600	1354452530	5930	5910	5930	5910	1271
357	20241022	131500	1346921520	5930	5930	5930	5930	0
358	20241022	131400	1346921520	5930	5930	5930	5930	0
359	20241022	131300	1346921520	5930	5930	5930	5930	0
360	20241022	131200	1346921520	5930	5930	5930	5930	0
361	20241022	131100	1346921520	5930	5930	5930	5930	0
362	20241022	131000	1346921520	5930	5930	5930	5930	0
363	20241022	130900	1346921520	5930	5910	5930	5880	2873
364	20241022	130800	1329994510	5910	5910	5910	5910	0
365	20241022	130700	1329994510	5910	5910	5910	5910	9
366	20241022	130600	1329941320	5940	5940	5940	5940	0
367	20241022	130500	1329941320	5940	5940	5940	5940	0
368	20241022	130400	1329941320	5940	5940	5940	5940	0
369	20241022	130300	1329941320	5940	5940	5940	5940	0
370	20241022	130200	1329941320	5940	5930	5940	5930	2869
371	20241022	130100	1312899950	5890	5900	5900	5890	451
372	20241022	130000	1310243250	5930	5930	5930	5930	1
373	20241022	125900	1310237320	5940	5940	5940	5940	0
374	20241022	125800	1310237320	5940	5940	5940	5940	0
375	20241022	125700	1310237320	5940	5940	5940	5940	20
376	20241022	125600	1310118520	5940	5940	5940	5940	0
377	20241022	125500	1310118520	5940	5940	5940	5940	1
378	20241022	125400	1310112580	5910	5910	5910	5910	1
379	20241022	125300	1310106670	5890	5890	5890	5890	0
380	20241022	125200	1310106670	5890	5890	5890	5890	0
381	20241022	125100	1310106670	5890	5910	5910	5890	1541
382	20241022	125000	1301028480	5910	5900	5910	5900	202
383	20241022	124900	1299835170	5890	5890	5890	5890	0
384	20241022	124800	1299835170	5890	5890	5890	5890	102
385	20241022	124700	1299234390	5890	5900	5900	5890	945
386	20241022	124600	1293666290	5900	5900	5900	5900	1767
387	20241022	124500	1283240990	5900	5900	5900	5900	0
388	20241022	124400	1283240990	5900	5910	5910	5900	194
389	20241022	124300	1282095040	5910	5910	5910	5910	212
390	20241022	124200	1280842120	5920	5920	5920	5920	1
391	20241022	124100	1280836200	5930	5930	5930	5930	0
392	20241022	124000	1280836200	5930	5930	5930	5930	0
393	20241022	123900	1280836200	5930	5930	5930	5930	0
394	20241022	123800	1280836200	5930	5930	5930	5930	0
395	20241022	123700	1280836200	5930	5930	5930	5930	12
396	20241022	123600	1280765040	5930	5930	5930	5930	0
397	20241022	123500	1280765040	5930	5930	5930	5930	0
398	20241022	123400	1280765040	5930	5930	5930	5930	459
399	20241022	123300	1278043170	5950	5950	5950	5950	100
400	20241022	123200	1277448170	5960	5960	5960	5960	0
401	20241022	123100	1277448170	5960	5950	5960	5950	48
402	20241022	123000	1277162560	5930	5930	5930	5930	1518
403	20241022	122900	1268160820	5950	5940	5950	5940	562
404	20241022	122800	1264822510	5950	5940	5950	5940	910
405	20241022	122700	1259412030	5940	5930	5940	5930	937
406	20241022	122600	1253848150	5930	5930	5930	5930	20
407	20241022	122500	1253729550	5930	5910	5930	5910	2004
408	20241022	122400	1241882210	5900	5900	5900	5900	0
409	20241022	122300	1241882210	5900	5900	5910	5900	96
410	20241022	122200	1241315310	5900	5900	5900	5900	0
411	20241022	122100	1241315310	5900	5910	5910	5900	701
412	20241022	122000	1237179400	5900	5890	5900	5890	1102
413	20241022	121900	1230686300	5890	5890	5890	5890	0
414	20241022	121800	1230686300	5890	5870	5890	5870	210
415	20241022	121700	1229449440	5870	5870	5870	5870	0
416	20241022	121600	1229449440	5870	5890	5890	5870	322
417	20241022	121500	1227555290	5890	5890	5890	5890	0
418	20241022	121400	1227555290	5890	5890	5890	5890	10
419	20241022	121300	1227496390	5880	5880	5880	5880	0
420	20241022	121200	1227496390	5880	5880	5890	5880	1001
421	20241022	121100	1221610500	5880	5880	5880	5880	0
422	20241022	121000	1221610500	5880	5880	5880	5880	565
423	20241022	120900	1218288300	5860	5860	5860	5860	0
424	20241022	120800	1218288300	5860	5860	5860	5860	1
425	20241022	120700	1218282440	5880	5880	5880	5880	0
426	20241022	120600	1218282440	5880	5880	5880	5880	1
427	20241022	120500	1218276560	5860	5860	5860	5860	20
428	20241022	120400	1218159360	5860	5860	5860	5860	0
429	20241022	120300	1218159360	5860	5860	5860	5860	0
430	20241022	120200	1218159360	5860	5860	5860	5860	0
431	20241022	120100	1218159360	5860	5860	5860	5860	0
432	20241022	120000	1218159360	5860	5860	5860	5860	30
433	20241022	115900	1217983560	5860	5860	5860	5860	0
434	20241022	115800	1217983560	5860	5860	5860	5860	500
435	20241022	115700	1215053560	5880	5880	5880	5880	0
436	20241022	115600	1215053560	5880	5880	5880	5880	0
437	20241022	115500	1215053560	5880	5880	5880	5880	0
438	20241022	115400	1215053560	5880	5880	5880	5880	13
439	20241022	115300	1214977120	5880	5880	5880	5880	0
440	20241022	115200	1214977120	5880	5880	5880	5880	0
441	20241022	115100	1214977120	5880	5880	5880	5880	0
442	20241022	115000	1214977120	5880	5880	5880	5880	2
443	20241022	114900	1214965360	5850	5850	5850	5850	11
444	20241022	114800	1214901010	5880	5870	5880	5870	2000
445	20241022	114700	1203143100	5870	5870	5870	5870	1
446	20241022	114600	1203137230	5850	5880	5880	5840	30
447	20241022	114500	1202961790	5850	5870	5880	5850	1558
448	20241022	114400	1193811480	5860	5860	5860	5860	0
449	20241022	114300	1193811480	5860	5860	5860	5860	0
450	20241022	114200	1193811480	5860	5860	5860	5860	0
451	20241022	114100	1193811480	5860	5860	5860	5860	0
452	20241022	114000	1193811480	5860	5860	5860	5860	0
453	20241022	113900	1193811480	5860	5860	5860	5860	257
454	20241022	113800	1192305460	5870	5870	5870	5870	0
455	20241022	113700	1192305460	5870	5870	5870	5870	0
456	20241022	113600	1192305460	5870	5870	5870	5870	85
457	20241022	113500	1191806510	5860	5860	5860	5860	0
458	20241022	113400	1191806510	5860	5860	5860	5860	0
459	20241022	113300	1191806510	5860	5860	5860	5860	0
460	20241022	113200	1191806510	5860	5860	5860	5860	10
461	20241022	113100	1191747910	5860	5850	5870	5850	442
462	20241022	113000	1189162080	5870	5870	5870	5870	0
463	20241022	112900	1189162080	5870	5870	5870	5870	0
464	20241022	112800	1189162080	5870	5870	5870	5870	306
465	20241022	112700	1187365860	5870	5870	5870	5870	119
466	20241022	112600	1186667330	5860	5860	5870	5860	2201
467	20241022	112500	1173766170	5860	5860	5860	5860	0
468	20241022	112400	1173766170	5860	5840	5860	5840	1012
469	20241022	112300	1167855960	5860	5860	5860	5860	1
470	20241022	112200	1167850100	5860	5860	5860	5860	0
471	20241022	112100	1167850100	5860	5850	5860	5850	1102
472	20241022	112000	1161403390	5860	5840	5870	5840	2413
473	20241022	111900	1147267360	5850	5850	5850	5840	316
474	20241022	111800	1145419760	5850	5850	5850	5850	1
475	20241022	111700	1145413910	5840	5840	5840	5840	13
476	20241022	111600	1145337990	5840	5840	5840	5840	137
477	20241022	111500	1144537910	5850	5850	5850	5850	183
478	20241022	111400	1143467360	5850	5850	5850	5850	50
479	20241022	111300	1143174860	5850	5850	5850	5850	0
480	20241022	111200	1143174860	5850	5850	5850	5850	0
481	20241022	111100	1143174860	5850	5850	5850	5850	104
482	20241022	111000	1142566460	5860	5840	5860	5840	239
483	20241022	110900	1141170520	5860	5860	5860	5860	0
484	20241022	110800	1141170520	5860	5830	5880	5830	4457
485	20241022	110700	1115114570	5820	5800	5820	5800	4063
486	20241022	110600	1091507270	5810	5810	5810	5810	3
487	20241022	110500	1091489840	5800	5800	5800	5800	0
488	20241022	110400	1091489840	5800	5800	5800	5800	5
489	20241022	110300	1091460840	5800	5800	5800	5800	1100
490	20241022	110200	1085080840	5800	5800	5800	5800	0
491	20241022	110100	1085080840	5800	5800	5800	5800	265
492	20241022	110000	1083543840	5810	5810	5810	5810	0
493	20241022	105900	1083543840	5810	5810	5810	5810	0
494	20241022	105800	1083543840	5810	5810	5810	5810	3
495	20241022	105700	1083526410	5780	5780	5780	5780	0
496	20241022	105600	1083526410	5780	5780	5780	5780	0
497	20241022	105500	1083526410	5780	5810	5810	5780	1651
498	20241022	105400	1073968200	5810	5810	5810	5810	536
499	20241022	105300	1070854040	5810	5800	5820	5800	435
500	20241022	105200	1068330040	5820	5820	5820	5820	10
501	20241022	105100	1068271840	5820	5820	5820	5820	13
502	20241022	105000	1068196180	5820	5800	5820	5800	117
503	20241022	104900	1067517540	5800	5800	5800	5800	1052
504	20241022	104800	1061415940	5820	5820	5820	5820	1960
505	20241022	104700	1050008740	5820	5820	5820	5820	0
506	20241022	104600	1050008740	5820	5820	5820	5820	1500
507	20241022	104500	1041278740	5820	5820	5820	5820	2
508	20241022	104400	1041267100	5780	5790	5790	5780	249
509	20241022	104300	1039825990	5820	5820	5820	5820	0
510	20241022	104200	1039825990	5820	5820	5820	5820	10
511	20241022	104100	1039767790	5820	5810	5820	5810	1195
512	20241022	104000	1032814390	5790	5790	5790	5790	0
513	20241022	103900	1032814390	5790	5810	5810	5780	4601
514	20241022	103800	1006180580	5790	5790	5790	5790	0
515	20241022	103700	1006180580	5790	5810	5810	5790	301
516	20241022	103600	1004437770	5790	5800	5800	5790	1539
517	20241022	103500	995522350	5800	5820	5820	5800	107
518	20241022	103400	994900560	5820	5820	5820	5820	1
519	20241022	103300	994894740	5800	5800	5800	5800	15
520	20241022	103200	994807740	5800	5810	5810	5800	320
521	20241022	103100	992948740	5810	5810	5810	5810	1034
522	20241022	103000	986941200	5800	5800	5800	5800	34
523	20241022	102900	986744000	5800	5800	5800	5800	0
524	20241022	102800	986744000	5800	5800	5800	5800	0
525	20241022	102700	986744000	5800	5800	5800	5780	6
526	20241022	102600	986709280	5780	5810	5810	5780	708
527	20241022	102500	982607520	5810	5810	5810	5810	507
528	20241022	102400	979661850	5790	5790	5790	5790	3476
529	20241022	102300	959535810	5780	5780	5780	5780	0
530	20241022	102200	959535810	5780	5770	5780	5770	3004
531	20241022	102100	942176880	5780	5780	5780	5780	0
532	20241022	102000	942176880	5780	5780	5780	5780	1
533	20241022	101900	942171100	5760	5760	5780	5760	1963
534	20241022	101800	930864200	5780	5750	5780	5750	33
535	20241022	101700	930673820	5750	5750	5750	5750	40
536	20241022	101600	930443820	5760	5760	5760	5760	1038
537	20241022	101500	924464940	5760	5790	5790	5760	2701
538	20241022	101400	908901150	5760	5790	5790	5760	3001
539	20241022	101300	891600360	5760	5790	5790	5760	509
540	20241022	101200	888668490	5760	5790	5790	5760	127
541	20241022	101100	887936940	5770	5810	5810	5770	912
542	20241022	101000	882664500	5810	5810	5810	5810	1167
543	20241022	100900	875884230	5810	5810	5810	5810	107
544	20241022	100800	875262560	5810	5780	5820	5780	1959
545	20241022	100700	863927310	5760	5780	5780	5760	690
546	20241022	100600	859939650	5780	5780	5780	5780	0
547	20241022	100500	859939650	5780	5750	5780	5750	1684
548	20241022	100400	850243810	5740	5750	5750	5740	1026
549	20241022	100300	844354330	5750	5730	5750	5730	607
550	20241022	100200	840870240	5720	5710	5720	5710	2176
551	20241022	100100	828444480	5710	5720	5720	5710	1602
552	20241022	100000	819282060	5720	5720	5720	5700	1191
553	20241022	095900	812472890	5720	5710	5730	5700	3857
554	20241022	095800	790467050	5690	5700	5700	5690	106
555	20241022	095700	789863260	5700	5700	5730	5700	2436
556	20241022	095600	775965880	5740	5710	5740	5690	2261
557	20241022	095500	763044190	5710	5700	5710	5680	3954
558	20241022	095400	740513480	5710	5720	5720	5700	6598
559	20241022	095300	702848840	5750	5750	5750	5750	325
560	20241022	095200	700980090	5750	5780	5780	5740	8559
561	20241022	095100	651770870	5760	5770	5770	5760	1260
562	20241022	095000	644511970	5780	5770	5780	5770	326
563	20241022	094900	642630910	5770	5770	5770	5770	856
564	20241022	094800	637691790	5780	5780	5780	5780	20
565	20241022	094700	637576190	5780	5790	5790	5780	150
566	20241022	094600	636708190	5790	5750	5790	5750	2550
567	20241022	094500	621981390	5750	5780	5780	5710	15907
568	20241022	094400	530610010	5770	5790	5790	5770	1484
569	20241022	094300	522036340	5780	5830	5830	5780	10323
570	20241022	094200	462163180	5840	5840	5840	5840	11
571	20241022	094100	462098940	5830	5830	5840	5830	50
572	20241022	094000	461807010	5810	5820	5830	5810	2315
573	20241022	093900	448346310	5820	5850	5850	5820	3513
574	20241022	093800	427870080	5860	5860	5860	5860	0
575	20241022	093700	427870080	5860	5840	5860	5840	2
576	20241022	093600	427858380	5830	5840	5850	5830	1203
577	20241022	093500	420821400	5840	5830	5840	5830	101
578	20241022	093400	420231570	5830	5830	5830	5830	377
579	20241022	093300	418033660	5840	5840	5840	5830	237
580	20241022	093200	416651590	5830	5830	5830	5830	6
581	20241022	093100	416616610	5830	5850	5850	5820	3408
582	20241022	093000	396740870	5900	5910	5910	5850	1997
583	20241022	092900	385044250	5880	5870	5980	5850	1879
584	20241022	092800	373929990	5870	5830	5870	5820	7588
585	20241022	092700	329589970	5820	5850	5850	5820	2246
586	20241022	092600	316492360	5850	5870	5870	5850	8629
587	20241022	092500	265957200	5870	5880	5900	5870	1425
588	20241022	092400	257586660	5900	5900	5900	5890	2236
589	20241022	092300	244409880	5900	5900	5900	5900	476
590	20241022	092200	241601480	5900	5920	5920	5900	415
591	20241022	092100	239152960	5920	5900	5920	5900	351
592	20241022	092000	237081040	5900	5900	5900	5900	61
593	20241022	091900	236721140	5920	5920	5920	5920	0
594	20241022	091800	236721140	5920	5920	5920	5900	28
595	20241022	091700	236555820	5920	5920	5920	5920	201
596	20241022	091600	235365900	5920	5910	5930	5890	2007
597	20241022	091500	223516370	5910	5920	5940	5910	2543
598	20241022	091400	208474570	5940	5930	5940	5930	500
599	20241022	091300	205505720	5920	5930	5930	5920	1430
600	20241022	091200	197029120	5930	5910	5930	5910	1040
601	20241022	091100	190869700	5910	5910	5910	5910	851
602	20241022	091000	185840290	5910	5910	5910	5900	1074
603	20241022	090900	179494930	5910	5910	5920	5900	3518
604	20241022	090800	158723810	5910	5910	5910	5910	1266
605	20241022	090700	151241750	5910	5950	5950	5910	8685
606	20241022	090600	99758410	5950	5950	5950	5950	717
607	20241022	090500	95492260	5940	5930	5940	5930	2252
608	20241022	090400	82127140	5930	5960	5990	5930	5513
609	20241022	090300	49346450	5990	5960	5990	5950	436
610	20241022	090200	46749720	5960	5960	5960	5950	1165
611	20241022	090100	39815860	5980	5990	6020	5980	2665
612	20241022	090000	23830740	5980	5950	5980	5950	4005