KissMeData/036620/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	192100	2213004025	3570	3570	3570	3570	4275
3	20241022	192000	2213004025	3570	3570	3570	3570	0
4	20241022	191900	2213004025	3570	3570	3570	3570	0
5	20241022	191800	2213004025	3570	3570	3570	3570	0
6	20241022	191700	2213004025	3570	3570	3570	3570	0
7	20241022	191600	2213004025	3570	3570	3570	3570	0
8	20241022	191500	2213004025	3570	3570	3570	3570	0
9	20241022	191400	2213004025	3570	3570	3570	3570	0
10	20241022	191300	2213004025	3570	3570	3570	3570	0
11	20241022	191200	2213004025	3570	3570	3570	3570	0
12	20241022	191100	2213004025	3570	3570	3570	3570	0
13	20241022	191000	2213004025	3570	3570	3570	3570	0
14	20241022	190900	2213004025	3570	3570	3570	3570	0
15	20241022	190800	2213004025	3570	3570	3570	3570	0
16	20241022	190700	2213004025	3570	3570	3570	3570	0
17	20241022	190600	2213004025	3570	3570	3570	3570	0
18	20241022	190500	2213004025	3570	3570	3570	3570	0
19	20241022	190400	2213004025	3570	3570	3570	3570	0
20	20241022	190300	2213004025	3570	3570	3570	3570	0
21	20241022	190200	2213004025	3570	3570	3570	3570	0
22	20241022	190100	2213004025	3570	3570	3570	3570	0
23	20241022	190000	2213004025	3570	3570	3570	3570	0
24	20241022	185900	2213004025	3570	3570	3570	3570	0
25	20241022	185800	2213004025	3570	3570	3570	3570	0
26	20241022	185700	2213004025	3570	3570	3570	3570	0
27	20241022	185600	2213004025	3570	3570	3570	3570	0
28	20241022	185500	2213004025	3570	3570	3570	3570	0
29	20241022	185400	2213004025	3570	3570	3570	3570	0
30	20241022	185300	2213004025	3570	3570	3570	3570	0
31	20241022	185200	2213004025	3570	3570	3570	3570	0
32	20241022	185100	2213004025	3570	3570	3570	3570	4275
33	20241022	185000	2213004025	3570	3570	3570	3570	0
34	20241022	184900	2213004025	3570	3570	3570	3570	0
35	20241022	184800	2213004025	3570	3570	3570	3570	0
36	20241022	184700	2213004025	3570	3570	3570	3570	0
37	20241022	184600	2213004025	3570	3570	3570	3570	0
38	20241022	184500	2213004025	3570	3570	3570	3570	0
39	20241022	184400	2213004025	3570	3570	3570	3570	0
40	20241022	184300	2213004025	3570	3570	3570	3570	0
41	20241022	184200	2213004025	3570	3570	3570	3570	0
42	20241022	184100	2213004025	3570	3570	3570	3570	0
43	20241022	184000	2213004025	3570	3570	3570	3570	0
44	20241022	183900	2213004025	3570	3570	3570	3570	0
45	20241022	183800	2213004025	3570	3570	3570	3570	0
46	20241022	183700	2213004025	3570	3570	3570	3570	0
47	20241022	183600	2213004025	3570	3570	3570	3570	0
48	20241022	183500	2213004025	3570	3570	3570	3570	0
49	20241022	183400	2213004025	3570	3570	3570	3570	0
50	20241022	183300	2213004025	3570	3570	3570	3570	0
51	20241022	183200	2213004025	3570	3570	3570	3570	0
52	20241022	183100	2213004025	3570	3570	3570	3570	0
53	20241022	183000	2213004025	3570	3570	3570	3570	0
54	20241022	182900	2213004025	3570	3570	3570	3570	0
55	20241022	182800	2213004025	3570	3570	3570	3570	0
56	20241022	182700	2213004025	3570	3570	3570	3570	0
57	20241022	182600	2213004025	3570	3570	3570	3570	0
58	20241022	182500	2213004025	3570	3570	3570	3570	0
59	20241022	182400	2213004025	3570	3570	3570	3570	0
60	20241022	182300	2213004025	3570	3570	3570	3570	0
61	20241022	182200	2213004025	3570	3570	3570	3570	0
62	20241022	182100	2213004025	3570	3570	3570	3570	4275
63	20241022	182000	2213004025	3570	3570	3570	3570	0
64	20241022	181900	2213004025	3570	3570	3570	3570	0
65	20241022	181800	2213004025	3570	3570	3570	3570	0
66	20241022	181700	2213004025	3570	3570	3570	3570	0
67	20241022	181600	2213004025	3570	3570	3570	3570	0
68	20241022	181500	2213004025	3570	3570	3570	3570	0
69	20241022	181400	2213004025	3570	3570	3570	3570	0
70	20241022	181300	2213004025	3570	3570	3570	3570	0
71	20241022	181200	2213004025	3570	3570	3570	3570	0
72	20241022	181100	2213004025	3570	3570	3570	3570	0
73	20241022	181000	2213004025	3570	3570	3570	3570	0
74	20241022	180900	2213004025	3570	3570	3570	3570	0
75	20241022	180800	2213004025	3570	3570	3570	3570	0
76	20241022	180700	2213004025	3570	3570	3570	3570	0
77	20241022	180600	2213004025	3570	3570	3570	3570	0
78	20241022	180500	2213004025	3570	3570	3570	3570	0
79	20241022	180400	2213004025	3570	3570	3570	3570	0
80	20241022	180300	2213004025	3570	3570	3570	3570	0
81	20241022	180200	2213004025	3570	3570	3570	3570	0
82	20241022	180100	2213004025	3570	3570	3570	3570	0
83	20241022	180000	2213004025	3570	3570	3570	3570	0
84	20241022	175900	2213004025	3570	3570	3570	3570	0
85	20241022	175800	2213004025	3570	3570	3570	3570	0
86	20241022	175700	2213004025	3570	3570	3570	3570	0
87	20241022	175600	2213004025	3570	3570	3570	3570	0
88	20241022	175500	2213004025	3570	3570	3570	3570	0
89	20241022	175400	2213004025	3570	3570	3570	3570	0
90	20241022	175300	2213004025	3570	3570	3570	3570	0
91	20241022	175200	2213004025	3570	3570	3570	3570	0
92	20241022	175100	2213004025	3570	3570	3570	3570	4275
93	20241022	175000	2213004025	3570	3570	3570	3570	0
94	20241022	174900	2213004025	3570	3570	3570	3570	0
95	20241022	174800	2213004025	3570	3570	3570	3570	0
96	20241022	174700	2213004025	3570	3570	3570	3570	0
97	20241022	174600	2213004025	3570	3570	3570	3570	0
98	20241022	174500	2213004025	3570	3570	3570	3570	0
99	20241022	174400	2213004025	3570	3570	3570	3570	0
100	20241022	174300	2213004025	3570	3570	3570	3570	0
101	20241022	174200	2213004025	3570	3570	3570	3570	0
102	20241022	174100	2213004025	3570	3570	3570	3570	0
103	20241022	174000	2213004025	3570	3570	3570	3570	0
104	20241022	173900	2213004025	3570	3570	3570	3570	0
105	20241022	173800	2213004025	3570	3570	3570	3570	0
106	20241022	173700	2213004025	3570	3570	3570	3570	0
107	20241022	173600	2213004025	3570	3570	3570	3570	0
108	20241022	173500	2213004025	3570	3570	3570	3570	0
109	20241022	173400	2213004025	3570	3570	3570	3570	0
110	20241022	173300	2213004025	3570	3570	3570	3570	0
111	20241022	173200	2213004025	3570	3570	3570	3570	0
112	20241022	173100	2213004025	3570	3570	3570	3570	0
113	20241022	173000	2213004025	3570	3570	3570	3570	0
114	20241022	172900	2213004025	3570	3570	3570	3570	0
115	20241022	172800	2213004025	3570	3570	3570	3570	0
116	20241022	172700	2213004025	3570	3570	3570	3570	0
117	20241022	172600	2213004025	3570	3570	3570	3570	0
118	20241022	172500	2213004025	3570	3570	3570	3570	0
119	20241022	172400	2213004025	3570	3570	3570	3570	0
120	20241022	172300	2213004025	3570	3570	3570	3570	0
121	20241022	172200	2213004025	3570	3570	3570	3570	0
122	20241022	172100	2213004025	3570	3570	3570	3570	4275
123	20241022	172000	2213004025	3570	3570	3570	3570	0
124	20241022	171900	2213004025	3570	3570	3570	3570	0
125	20241022	171800	2213004025	3570	3570	3570	3570	0
126	20241022	171700	2213004025	3570	3570	3570	3570	0
127	20241022	171600	2213004025	3570	3570	3570	3570	0
128	20241022	171500	2213004025	3570	3570	3570	3570	0
129	20241022	171400	2213004025	3570	3570	3570	3570	0
130	20241022	171300	2213004025	3570	3570	3570	3570	0
131	20241022	171200	2213004025	3570	3570	3570	3570	0
132	20241022	171100	2213004025	3570	3570	3570	3570	0
133	20241022	171000	2213004025	3570	3570	3570	3570	0
134	20241022	170900	2213004025	3570	3570	3570	3570	0
135	20241022	170800	2213004025	3570	3570	3570	3570	0
136	20241022	170700	2213004025	3570	3570	3570	3570	0
137	20241022	170600	2213004025	3570	3570	3570	3570	0
138	20241022	170500	2213004025	3570	3570	3570	3570	0
139	20241022	170400	2213004025	3570	3570	3570	3570	0
140	20241022	170300	2213004025	3570	3570	3570	3570	0
141	20241022	170200	2213004025	3570	3570	3570	3570	0
142	20241022	170100	2213004025	3570	3570	3570	3570	0
143	20241022	170000	2213004025	3570	3570	3570	3570	0
144	20241022	165900	2213004025	3570	3570	3570	3570	0
145	20241022	165800	2213004025	3570	3570	3570	3570	0
146	20241022	165700	2213004025	3570	3570	3570	3570	0
147	20241022	165600	2213004025	3570	3570	3570	3570	0
148	20241022	165500	2213004025	3570	3570	3570	3570	0
149	20241022	165400	2213004025	3570	3570	3570	3570	0
150	20241022	165300	2213004025	3570	3570	3570	3570	0
151	20241022	165200	2213004025	3570	3570	3570	3570	0
152	20241022	165100	2213004025	3570	3570	3570	3570	4275
153	20241022	165000	2213004025	3570	3570	3570	3570	0
154	20241022	164900	2213004025	3570	3570	3570	3570	0
155	20241022	164800	2213004025	3570	3570	3570	3570	0
156	20241022	164700	2213004025	3570	3570	3570	3570	0
157	20241022	164600	2213004025	3570	3570	3570	3570	0
158	20241022	164500	2213004025	3570	3570	3570	3570	0
159	20241022	164400	2213004025	3570	3570	3570	3570	0
160	20241022	164300	2213004025	3570	3570	3570	3570	0
161	20241022	164200	2213004025	3570	3570	3570	3570	0
162	20241022	164100	2213004025	3570	3570	3570	3570	0
163	20241022	164000	2213004025	3570	3570	3570	3570	0
164	20241022	163900	2213004025	3570	3570	3570	3570	0
165	20241022	163800	2213004025	3570	3570	3570	3570	0
166	20241022	163700	2213004025	3570	3570	3570	3570	0
167	20241022	163600	2213004025	3570	3570	3570	3570	0
168	20241022	163500	2213004025	3570	3570	3570	3570	0
169	20241022	163400	2213004025	3570	3570	3570	3570	0
170	20241022	163300	2213004025	3570	3570	3570	3570	0
171	20241022	163200	2213004025	3570	3570	3570	3570	0
172	20241022	163100	2213004025	3570	3570	3570	3570	0
173	20241022	163000	2213004025	3570	3570	3570	3570	0
174	20241022	162900	2213004025	3570	3570	3570	3570	0
175	20241022	162800	2213004025	3570	3570	3570	3570	0
176	20241022	162700	2213004025	3570	3570	3570	3570	0
177	20241022	162600	2213004025	3570	3570	3570	3570	0
178	20241022	162500	2213004025	3570	3570	3570	3570	0
179	20241022	162400	2213004025	3570	3570	3570	3570	0
180	20241022	162300	2213004025	3570	3570	3570	3570	0
181	20241022	162200	2213004025	3570	3570	3570	3570	0
182	20241022	162100	2213004025	3570	3570	3570	3570	4275
183	20241022	162000	2213004025	3570	3570	3570	3570	0
184	20241022	161900	2213004025	3570	3570	3570	3570	0
185	20241022	161800	2213004025	3570	3570	3570	3570	0
186	20241022	161700	2213004025	3570	3570	3570	3570	0
187	20241022	161600	2213004025	3570	3570	3570	3570	0
188	20241022	161500	2213004025	3570	3570	3570	3570	0
189	20241022	161400	2213004025	3570	3570	3570	3570	0
190	20241022	161300	2213004025	3570	3570	3570	3570	0
191	20241022	161200	2213004025	3570	3570	3570	3570	0
192	20241022	161100	2213004025	3570	3570	3570	3570	0
193	20241022	161000	2213004025	3570	3570	3570	3570	0
194	20241022	160900	2213004025	3570	3570	3570	3570	0
195	20241022	160800	2213004025	3570	3570	3570	3570	0
196	20241022	160700	2213004025	3570	3570	3570	3570	0
197	20241022	160600	2213004025	3570	3570	3570	3570	0
198	20241022	160500	2213004025	3570	3570	3570	3570	0
199	20241022	160400	2213004025	3570	3570	3570	3570	0
200	20241022	160300	2213004025	3570	3570	3570	3570	0
201	20241022	160200	2213004025	3570	3570	3570	3570	0
202	20241022	160100	2213004025	3570	3570	3570	3570	0
203	20241022	160000	2213004025	3570	3570	3570	3570	0
204	20241022	155900	2213004025	3570	3570	3570	3570	0
205	20241022	155800	2213004025	3570	3570	3570	3570	0
206	20241022	155700	2213004025	3570	3570	3570	3570	0
207	20241022	155600	2213004025	3570	3570	3570	3570	0
208	20241022	155500	2213004025	3570	3570	3570	3570	0
209	20241022	155400	2213004025	3570	3570	3570	3570	0
210	20241022	155300	2213004025	3570	3570	3570	3570	0
211	20241022	155200	2213004025	3570	3570	3570	3570	0
212	20241022	155100	2213004025	3570	3570	3570	3570	4275
213	20241022	155000	2213004025	3570	3570	3570	3570	0
214	20241022	154900	2213004025	3570	3570	3570	3570	0
215	20241022	154800	2213004025	3570	3570	3570	3570	0
216	20241022	154700	2213004025	3570	3570	3570	3570	0
217	20241022	154600	2213004025	3570	3570	3570	3570	0
218	20241022	154500	2213004025	3570	3570	3570	3570	0
219	20241022	154400	2213004025	3570	3570	3570	3570	0
220	20241022	154300	2213004025	3570	3570	3570	3570	0
221	20241022	154200	2213004025	3570	3570	3570	3570	0
222	20241022	154100	2213004025	3570	3570	3570	3570	0
223	20241022	154000	2213004025	3570	3570	3570	3570	0
224	20241022	153900	2213004025	3570	3570	3570	3570	0
225	20241022	153800	2213004025	3570	3570	3570	3570	0
226	20241022	153700	2213004025	3570	3570	3570	3570	0
227	20241022	153600	2213004025	3570	3570	3570	3570	0
228	20241022	153500	2213004025	3570	3570	3570	3570	0
229	20241022	153400	2213004025	3570	3570	3570	3570	0
230	20241022	153300	2213004025	3570	3570	3570	3570	0
231	20241022	153200	2213004025	3570	3570	3570	3570	0
232	20241022	153100	2213004025	3570	3570	3570	3570	0
233	20241022	153000	2213004025	3570	3570	3570	3570	4275
234	20241022	152900	2197742275	3575	3575	3575	3575	0
235	20241022	152800	2197742275	3575	3575	3575	3575	0
236	20241022	152700	2197742275	3575	3575	3575	3575	0
237	20241022	152600	2197742275	3575	3575	3575	3575	0
238	20241022	152500	2197742275	3575	3575	3575	3575	0
239	20241022	152400	2197742275	3575	3575	3575	3575	0
240	20241022	152300	2197742275	3575	3575	3575	3575	0
241	20241022	152200	2197742275	3575	3575	3575	3575	0
242	20241022	152100	2197742275	3575	3575	3575	3575	0
243	20241022	152000	2197742275	3575	3575	3575	3575	0
244	20241022	151900	2197742275	3575	3570	3580	3570	5559
245	20241022	151800	2177851210	3570	3575	3575	3570	2016
246	20241022	151700	2170654065	3575	3580	3580	3575	5365
247	20241022	151600	2151464190	3580	3580	3580	3580	88
248	20241022	151500	2151149150	3580	3580	3580	3580	555
249	20241022	151400	2149162250	3580	3580	3580	3580	95
250	20241022	151300	2148822150	3575	3575	3575	3575	1
251	20241022	151200	2148818575	3575	3575	3575	3570	1585
252	20241022	151100	2143152205	3575	3575	3575	3570	43
253	20241022	151000	2142998485	3575	3570	3575	3570	1862
254	20241022	150900	2136349900	3570	3570	3575	3570	7496
255	20241022	150800	2109588755	3570	3575	3575	3570	111
256	20241022	150700	2109192185	3575	3575	3575	3575	8
257	20241022	150600	2109163585	3575	3575	3575	3570	204
258	20241022	150500	2108434385	3575	3560	3575	3560	3524
259	20241022	150400	2095857015	3565	3565	3565	3565	0
260	20241022	150300	2095857015	3565	3565	3565	3565	131
261	20241022	150200	2095390000	3565	3560	3565	3560	177
262	20241022	150100	2094759745	3560	3565	3565	3560	4
263	20241022	150000	2094745495	3565	3565	3565	3550	7176
264	20241022	145900	2069216125	3570	3570	3570	3570	66
265	20241022	145800	2068980505	3565	3565	3565	3565	1
266	20241022	145700	2068976940	3570	3570	3570	3565	80
267	20241022	145600	2068691345	3570	3575	3580	3570	391
268	20241022	145500	2067294540	3565	3575	3575	3565	2649
269	20241022	145400	2057843550	3585	3575	3585	3575	959
270	20241022	145300	2054414675	3575	3570	3585	3570	3676
271	20241022	145200	2041272860	3565	3570	3570	3565	3001
272	20241022	145100	2030572835	3575	3580	3580	3570	5706
273	20241022	145000	2010171135	3580	3580	3580	3580	1029
274	20241022	144900	2006487315	3570	3560	3570	3560	6396
275	20241022	144800	1983696385	3560	3565	3565	3560	253
276	20241022	144700	1982794445	3570	3570	3570	3565	4118
277	20241022	144600	1968105035	3575	3575	3575	3575	48
278	20241022	144500	1967933435	3575	3575	3575	3570	2935
279	20241022	144400	1957442405	3580	3580	3580	3580	33
280	20241022	144300	1957324265	3580	3575	3580	3575	40
281	20241022	144200	1957181075	3580	3580	3580	3580	45
282	20241022	144100	1957019975	3580	3580	3580	3575	46
283	20241022	144000	1956855405	3580	3580	3580	3580	210
284	20241022	143900	1956103605	3580	3590	3590	3580	9366
285	20241022	143800	1922564665	3600	3590	3600	3590	23
286	20241022	143700	1922481960	3600	3600	3600	3600	37
287	20241022	143600	1922348760	3600	3590	3600	3590	47
288	20241022	143500	1922179570	3600	3585	3600	3585	1186
289	20241022	143400	1917926720	3585	3595	3595	3585	85
290	20241022	143300	1917621155	3590	3595	3595	3590	1501
291	20241022	143200	1912230170	3595	3600	3600	3595	1489
292	20241022	143100	1906877115	3595	3600	3600	3595	152
293	20241022	143000	1906329920	3600	3605	3610	3590	994
294	20241022	142900	1902754200	3605	3590	3605	3590	4217
295	20241022	142800	1887582795	3585	3590	3590	3585	53
296	20241022	142700	1887392560	3590	3585	3590	3585	54
297	20241022	142600	1887198710	3585	3595	3595	3585	3386
298	20241022	142500	1875043280	3595	3595	3595	3595	705
299	20241022	142400	1872508805	3595	3590	3595	3590	139
300	20241022	142300	1872009105	3595	3590	3595	3590	18
301	20241022	142200	1871944400	3595	3595	3595	3595	46
302	20241022	142100	1871779030	3595	3595	3595	3595	38
303	20241022	142000	1871642420	3590	3595	3605	3590	1507
304	20241022	141900	1866220585	3595	3595	3595	3595	46
305	20241022	141800	1866055215	3595	3595	3595	3595	5
306	20241022	141700	1866037240	3600	3600	3600	3595	227
307	20241022	141600	1865220890	3595	3600	3600	3595	47
308	20241022	141500	1865051695	3600	3595	3600	3595	1224
309	20241022	141400	1860646515	3595	3590	3595	3590	72
310	20241022	141300	1860387725	3590	3595	3595	3590	70
311	20241022	141200	1860136185	3595	3600	3600	3595	274
312	20241022	141100	1859149855	3605	3605	3605	3605	157
313	20241022	141000	1858583870	3600	3615	3625	3600	4967
314	20241022	140900	1840649075	3610	3610	3610	3610	1000
315	20241022	140800	1837039075	3610	3615	3615	3605	932
316	20241022	140700	1833674370	3610	3615	3615	3610	46
317	20241022	140600	1833508085	3610	3610	3610	3610	9
318	20241022	140500	1833475595	3615	3615	3620	3610	1135
319	20241022	140400	1829372950	3620	3615	3620	3615	549
320	20241022	140300	1827388115	3615	3610	3615	3610	43
321	20241022	140200	1827232675	3610	3610	3610	3610	186
322	20241022	140100	1826561215	3610	3605	3610	3605	41
323	20241022	140000	1826413220	3610	3600	3610	3600	1599
324	20241022	135900	1820648665	3600	3595	3600	3595	133
325	20241022	135800	1820170500	3595	3595	3595	3590	105
326	20241022	135700	1819793030	3595	3595	3595	3595	42
327	20241022	135600	1819642040	3600	3600	3600	3590	4856
328	20241022	135500	1802208725	3600	3595	3615	3595	5249
329	20241022	135400	1783329835	3595	3595	3595	3595	759
330	20241022	135300	1780601230	3600	3600	3600	3600	17
331	20241022	135200	1780540030	3595	3605	3605	3595	563
332	20241022	135100	1778513525	3605	3605	3605	3605	0
333	20241022	135000	1778513525	3605	3610	3625	3605	2529
334	20241022	134900	1769380275	3605	3615	3615	3605	439
335	20241022	134800	1767793480	3615	3605	3615	3605	4
336	20241022	134700	1767779040	3605	3595	3605	3595	4535
337	20241022	134600	1751449905	3595	3595	3595	3590	215
338	20241022	134500	1750676985	3595	3595	3595	3595	493
339	20241022	134400	1748904650	3590	3595	3595	3590	73
340	20241022	134300	1748642470	3595	3595	3595	3595	45
341	20241022	134200	1748480695	3595	3595	3595	3590	44
342	20241022	134100	1748322520	3595	3600	3600	3595	315
343	20241022	134000	1747189725	3600	3600	3600	3600	1002
344	20241022	133900	1743582525	3600	3600	3600	3600	2192
345	20241022	133800	1735691325	3595	3600	3600	3595	524
346	20241022	133700	1733807520	3600	3600	3600	3595	64
347	20241022	133600	1733577125	3600	3600	3600	3600	0
348	20241022	133500	1733577125	3600	3595	3600	3590	1748
349	20241022	133400	1727290805	3595	3600	3600	3595	1173
350	20241022	133300	1723073570	3595	3595	3595	3595	829
351	20241022	133200	1720093315	3595	3595	3595	3590	639
352	20241022	133100	1717796115	3595	3595	3595	3590	62
353	20241022	133000	1717573230	3595	3595	3595	3595	1201
354	20241022	132900	1713255635	3590	3595	3595	3590	245
355	20241022	132800	1712375840	3595	3595	3595	3595	61
356	20241022	132700	1712156545	3590	3590	3590	3590	1
357	20241022	132600	1712152955	3595	3595	3595	3595	43
358	20241022	132500	1711998370	3595	3595	3595	3590	750
359	20241022	132400	1709302125	3595	3590	3600	3590	17279
360	20241022	132300	1647103050	3590	3610	3610	3590	2778
361	20241022	132200	1637099730	3610	3610	3615	3610	973
362	20241022	132100	1633586125	3610	3610	3610	3610	1
363	20241022	132000	1633582515	3610	3615	3625	3610	1178
364	20241022	131900	1629320110	3615	3625	3625	3610	3231
365	20241022	131800	1617638590	3615	3605	3615	3605	1462
366	20241022	131700	1612355445	3605	3595	3610	3595	1815
367	20241022	131600	1605829575	3595	3590	3595	3590	334
368	20241022	131500	1604630000	3590	3590	3590	3590	1715
369	20241022	131400	1598473150	3590	3590	3590	3590	0
370	20241022	131300	1598473150	3590	3580	3590	3580	448
371	20241022	131200	1596868430	3580	3580	3580	3580	1000
372	20241022	131100	1593288430	3590	3590	3590	3585	1732
373	20241022	131000	1587077310	3590	3580	3595	3580	7767
374	20241022	130900	1559221210	3580	3580	3580	3580	468
375	20241022	130800	1557545770	3585	3585	3585	3585	22
376	20241022	130700	1557466900	3590	3600	3600	3580	557
377	20241022	130600	1555470630	3600	3600	3600	3600	370
378	20241022	130500	1554138630	3605	3600	3605	3595	455
379	20241022	130400	1552498940	3600	3600	3600	3600	63
380	20241022	130300	1552272140	3600	3600	3600	3600	213
381	20241022	130200	1551505340	3600	3600	3600	3600	5
382	20241022	130100	1551487340	3600	3590	3600	3590	275
383	20241022	130000	1550498080	3590	3590	3590	3590	1366
384	20241022	125900	1545594140	3590	3590	3590	3590	1
385	20241022	125800	1545590550	3590	3590	3590	3590	310
386	20241022	125700	1544477650	3590	3590	3590	3590	38
387	20241022	125600	1544341230	3590	3590	3590	3590	0
388	20241022	125500	1544341230	3590	3585	3590	3585	1237
389	20241022	125400	1539906460	3580	3590	3590	3580	462
390	20241022	125300	1538251945	3585	3585	3585	3585	801
391	20241022	125200	1535380360	3585	3590	3590	3585	478
392	20241022	125100	1533664435	3585	3590	3590	3585	594
393	20241022	125000	1531534895	3590	3585	3595	3585	1089
394	20241022	124900	1527626695	3575	3585	3590	3575	2507
395	20241022	124800	1518640570	3585	3610	3610	3585	11120
396	20241022	124700	1478685095	3605	3610	3610	3605	584
397	20241022	124600	1476578600	3615	3610	3615	3610	44
398	20241022	124500	1476419675	3610	3620	3630	3610	1190
399	20241022	124400	1472112190	3625	3620	3625	3615	192
400	20241022	124300	1471417025	3630	3615	3630	3615	14
401	20241022	124200	1471366275	3620	3620	3620	3620	0
402	20241022	124100	1471366275	3620	3625	3630	3620	752
403	20241022	124000	1468642340	3620	3615	3635	3615	902
404	20241022	123900	1465373685	3610	3615	3615	3610	244
405	20241022	123800	1464491675	3620	3625	3625	3620	4
406	20241022	123700	1464477190	3630	3630	3635	3630	182
407	20241022	123600	1463816505	3620	3625	3625	3620	13
408	20241022	123500	1463769425	3630	3615	3630	3610	2244
409	20241022	123400	1455644080	3615	3610	3620	3610	970
410	20241022	123300	1452139675	3610	3610	3610	3610	1
411	20241022	123200	1452136065	3610	3620	3620	3610	44
412	20241022	123100	1451976825	3620	3615	3620	3615	106
413	20241022	123000	1451593325	3610	3615	3635	3610	1857
414	20241022	122900	1444864155	3615	3625	3625	3615	1042
415	20241022	122800	1441095205	3630	3630	3630	3630	101
416	20241022	122700	1440728575	3630	3630	3630	3630	30
417	20241022	122600	1440619675	3625	3625	3625	3625	248
418	20241022	122500	1439720675	3625	3635	3635	3625	1507
419	20241022	122400	1434252865	3630	3630	3630	3630	39
420	20241022	122300	1434111295	3630	3635	3635	3630	430
421	20241022	122200	1432550305	3640	3640	3640	3640	67
422	20241022	122100	1432306425	3635	3635	3635	3635	399
423	20241022	122000	1430856060	3635	3635	3635	3630	932
424	20241022	121900	1427468270	3635	3635	3635	3630	274
425	20241022	121800	1426472780	3635	3635	3635	3630	265
426	20241022	121700	1425510365	3635	3635	3635	3635	0
427	20241022	121600	1425510365	3635	3630	3635	3630	1064
428	20241022	121500	1421646015	3630	3625	3630	3625	1328
429	20241022	121400	1416826635	3625	3625	3625	3625	0
430	20241022	121300	1416826635	3625	3625	3625	3625	181
431	20241022	121200	1416170510	3620	3620	3625	3620	112
432	20241022	121100	1415764880	3620	3620	3620	3620	19
433	20241022	121000	1415696100	3615	3615	3625	3615	1912
434	20241022	120900	1408772355	3610	3615	3615	3605	1904
435	20241022	120800	1401901840	3615	3615	3615	3615	70
436	20241022	120700	1401648790	3620	3615	3620	3615	577
437	20241022	120600	1399562920	3610	3615	3615	3610	2
438	20241022	120500	1399555695	3615	3620	3620	3615	541
439	20241022	120400	1397597520	3620	3640	3640	3620	5248
440	20241022	120300	1378587765	3640	3640	3640	3635	1295
441	20241022	120200	1373874070	3640	3640	3645	3640	207
442	20241022	120100	1373120400	3645	3640	3645	3640	285
443	20241022	120000	1372081640	3640	3635	3645	3635	1321
444	20241022	115900	1367273575	3635	3635	3635	3635	52
445	20241022	115800	1367084555	3630	3635	3635	3630	52
446	20241022	115700	1366895540	3635	3635	3635	3630	1025
447	20241022	115600	1363170555	3640	3640	3640	3640	38
448	20241022	115500	1363032235	3640	3640	3645	3635	1259
449	20241022	115400	1358449480	3635	3635	3640	3635	154
450	20241022	115300	1357889590	3640	3640	3645	3640	413
451	20241022	115200	1356386265	3645	3645	3645	3640	149
452	20241022	115100	1355843170	3645	3650	3650	3640	1818
453	20241022	115000	1349208725	3650	3625	3650	3625	4905
454	20241022	114900	1331341500	3625	3630	3635	3625	342
455	20241022	114800	1330101060	3625	3625	3625	3625	16
456	20241022	114700	1330043060	3625	3625	3625	3625	238
457	20241022	114600	1329180310	3625	3635	3635	3625	119
458	20241022	114500	1328748040	3630	3635	3640	3630	446
459	20241022	114400	1327126205	3630	3635	3635	3630	3332
460	20241022	114300	1315016045	3630	3630	3640	3630	92
461	20241022	114200	1314681205	3630	3630	3630	3630	185
462	20241022	114100	1314009655	3640	3640	3640	3640	0
463	20241022	114000	1314009655	3640	3630	3640	3625	975
464	20241022	113900	1310468115	3625	3640	3640	3625	56
465	20241022	113800	1310265090	3625	3645	3645	3625	65
466	20241022	113700	1310029370	3640	3620	3645	3620	6399
467	20241022	113600	1286756555	3620	3620	3620	3615	56
468	20241022	113500	1286553845	3620	3610	3620	3605	453
469	20241022	113400	1284916425	3610	3615	3615	3605	454
470	20241022	113300	1283278850	3615	3615	3620	3615	55
471	20241022	113200	1283080020	3620	3615	3620	3615	12
472	20241022	113100	1283036630	3615	3620	3620	3615	2322
473	20241022	113000	1274635850	3620	3620	3620	3615	1420
474	20241022	112900	1269496400	3615	3615	3615	3615	1009
475	20241022	112800	1265848865	3620	3620	3620	3620	51
476	20241022	112700	1265664245	3615	3620	3620	3615	15
477	20241022	112600	1265609955	3620	3620	3620	3620	76
478	20241022	112500	1265334835	3620	3630	3630	3620	810
479	20241022	112400	1262397815	3625	3625	3630	3625	142
480	20241022	112300	1261882970	3630	3635	3635	3630	125
481	20241022	112200	1261428990	3635	3640	3640	3635	271
482	20241022	112100	1260442910	3645	3645	3645	3640	931
483	20241022	112000	1257051215	3645	3650	3650	3645	973
484	20241022	111900	1253499835	3650	3645	3650	3645	66
485	20241022	111800	1253258990	3650	3645	3650	3645	703
486	20241022	111700	1250695050	3645	3645	3660	3640	6141
487	20241022	111600	1228259300	3645	3645	3650	3645	443
488	20241022	111500	1226644555	3650	3640	3655	3640	2069
489	20241022	111400	1219096800	3635	3645	3650	3600	34797
490	20241022	111300	1092999045	3650	3650	3650	3645	1437
491	20241022	111200	1087760585	3645	3650	3650	3645	125
492	20241022	111100	1087304455	3635	3655	3655	3635	4140
493	20241022	111000	1072233615	3655	3630	3655	3630	19196
494	20241022	110900	1002318910	3630	3635	3635	3625	9004
495	20241022	110800	969634355	3635	3635	3635	3630	1063
496	20241022	110700	965771750	3635	3635	3635	3630	2668
497	20241022	110600	956083070	3635	3635	3640	3630	840
498	20241022	110500	953028590	3635	3635	3635	3630	3208
499	20241022	110400	941367540	3635	3640	3640	3630	1098
500	20241022	110300	937380830	3640	3635	3640	3635	621
501	20241022	110200	935123150	3635	3635	3640	3635	1492
502	20241022	110100	929697330	3635	3640	3640	3635	1850
503	20241022	110000	922971715	3640	3630	3640	3630	1380
504	20241022	105900	917955390	3630	3635	3635	3630	1704
505	20241022	105800	911769830	3635	3640	3640	3635	1685
506	20241022	105700	905644090	3635	3630	3640	3630	4599
507	20241022	105600	888908350	3640	3630	3640	3630	2244
508	20241022	105500	880751045	3625	3625	3635	3625	1609
509	20241022	105400	874911345	3630	3625	3635	3625	12096
510	20241022	105300	831010575	3625	3605	3625	3605	2366
511	20241022	105200	822458495	3600	3600	3605	3600	277
512	20241022	105100	821460565	3605	3600	3605	3595	1877
513	20241022	105000	814703870	3600	3600	3600	3595	2628
514	20241022	104900	805243125	3600	3600	3600	3600	2231
515	20241022	104800	797211525	3600	3600	3600	3600	1884
516	20241022	104700	790429125	3600	3595	3600	3595	1148
517	20241022	104600	786302015	3595	3590	3600	3590	1820
518	20241022	104500	779753515	3590	3590	3590	3585	1683
519	20241022	104400	773711550	3590	3590	3590	3590	49
520	20241022	104300	773535640	3590	3590	3590	3585	503
521	20241022	104200	771730385	3590	3590	3590	3590	287
522	20241022	104100	770700055	3590	3590	3590	3590	38
523	20241022	104000	770563635	3585	3585	3590	3585	2964
524	20241022	103900	759933415	3585	3585	3585	3585	651
525	20241022	103800	757599580	3585	3585	3585	3585	138
526	20241022	103700	757104850	3585	3585	3585	3585	46
527	20241022	103600	756939940	3585	3580	3585	3580	73
528	20241022	103500	756678260	3580	3585	3585	3580	1719
529	20241022	103400	750517000	3580	3575	3580	3570	4334
530	20241022	103300	735016660	3580	3580	3585	3580	1129
531	20241022	103200	730974735	3580	3585	3585	3580	2340
532	20241022	103100	722590550	3585	3590	3590	3580	1573
533	20241022	103000	716951195	3590	3570	3600	3565	12827
534	20241022	102900	671009735	3565	3560	3565	3545	5545
535	20241022	102800	651274480	3560	3560	3560	3560	85
536	20241022	102700	650971880	3560	3560	3560	3560	5
537	20241022	102600	650954080	3560	3560	3560	3555	224
538	20241022	102500	650156645	3560	3555	3560	3555	519
539	20241022	102400	648309750	3550	3550	3555	3550	107
540	20241022	102300	647929425	3555	3545	3555	3545	520
541	20241022	102200	646085840	3545	3550	3550	3545	847
542	20241022	102100	643079155	3550	3550	3550	3550	5
543	20241022	102000	643061405	3550	3540	3550	3535	1793
544	20241022	101900	636698165	3540	3540	3540	3540	524
545	20241022	101800	634843205	3540	3550	3550	3540	1270
546	20241022	101700	630346735	3550	3555	3560	3550	1347
547	20241022	101600	625560635	3550	3555	3555	3550	287
548	20241022	101500	624541715	3560	3550	3560	3550	991
549	20241022	101400	621017840	3545	3540	3545	3540	4322
550	20241022	101300	605716400	3545	3545	3545	3545	2169
551	20241022	101200	598027295	3545	3545	3550	3545	1742
552	20241022	101100	591851720	3545	3535	3545	3535	10976
553	20241022	101000	552985305	3540	3555	3565	3540	9980
554	20241022	100900	517599475	3555	3555	3555	3555	0
555	20241022	100800	517599475	3555	3555	3555	3555	238
556	20241022	100700	516753385	3555	3555	3555	3555	21
557	20241022	100600	516678730	3560	3560	3560	3555	370
558	20241022	100500	515361565	3560	3560	3565	3555	1180
559	20241022	100400	511160100	3560	3555	3560	3555	3
560	20241022	100300	511149425	3555	3555	3555	3555	1
561	20241022	100200	511145870	3555	3560	3560	3555	2800
562	20241022	100100	501184985	3555	3555	3560	3555	72
563	20241022	100000	500928720	3560	3545	3560	3545	2019
564	20241022	095900	493757825	3540	3540	3540	3540	0
565	20241022	095800	493757825	3540	3540	3540	3540	1725
566	20241022	095700	487651325	3545	3545	3550	3545	1501
567	20241022	095600	482324580	3550	3545	3550	3535	5854
568	20241022	095500	461599665	3555	3545	3560	3545	5408
569	20241022	095400	442377895	3545	3550	3550	3545	1050
570	20241022	095300	438651910	3550	3550	3550	3550	327
571	20241022	095200	437491060	3550	3555	3555	3550	685
572	20241022	095100	435058810	3550	3555	3555	3545	2668
573	20241022	095000	425582605	3555	3545	3555	3540	4951
574	20241022	094900	407989995	3540	3540	3540	3540	211
575	20241022	094800	407243055	3540	3540	3540	3540	181
576	20241022	094700	406602315	3540	3545	3545	3535	2546
577	20241022	094600	397591690	3545	3555	3555	3545	1899
578	20241022	094500	390857155	3555	3555	3560	3555	1222
579	20241022	094400	386511985	3550	3545	3550	3545	396
580	20241022	094300	385106905	3555	3560	3560	3555	182
581	20241022	094200	384459820	3560	3560	3560	3550	5637
582	20241022	094100	364447105	3560	3560	3565	3555	3901
583	20241022	094000	350563800	3565	3555	3565	3555	2605
584	20241022	093900	341291890	3555	3555	3555	3555	100
585	20241022	093800	340936390	3550	3560	3560	3550	1378
586	20241022	093700	336032310	3565	3565	3565	3565	1570
587	20241022	093600	330435260	3565	3560	3565	3560	628
588	20241022	093500	328199550	3560	3555	3565	3555	2830
589	20241022	093400	318126650	3550	3545	3550	3545	331
590	20241022	093300	316953210	3550	3550	3550	3550	765
591	20241022	093200	314237460	3555	3555	3555	3550	678
592	20241022	093100	311827830	3550	3550	3555	3550	266
593	20241022	093000	310883425	3550	3545	3555	3545	730
594	20241022	092900	308292175	3540	3540	3540	3540	75
595	20241022	092800	308026675	3540	3545	3545	3540	580
596	20241022	092700	305971075	3545	3545	3545	3545	1985
597	20241022	092600	298934250	3545	3545	3545	3545	415
598	20241022	092500	297463075	3550	3540	3555	3540	3378
599	20241022	092400	285475315	3540	3540	3545	3540	66
600	20241022	092300	285241665	3545	3545	3545	3540	309
601	20241022	092200	284146265	3545	3535	3545	3535	177
602	20241022	092100	283519735	3530	3530	3540	3530	19
603	20241022	092000	283452620	3530	3535	3550	3530	8160
604	20241022	091900	254624385	3535	3535	3535	3535	202
605	20241022	091800	253910315	3540	3540	3540	3540	120
606	20241022	091700	253485515	3540	3545	3545	3540	463
607	20241022	091600	251845995	3540	3540	3540	3540	355
608	20241022	091500	250589295	3560	3545	3560	3545	2359
609	20241022	091400	242209530	3540	3540	3540	3540	2616
610	20241022	091300	232948890	3540	3550	3550	3540	4384
611	20241022	091200	217402935	3555	3545	3555	3545	1298
612	20241022	091100	212791715	3540	3540	3575	3530	8288
613	20241022	091000	183362200	3540	3505	3540	3505	7555
614	20241022	090900	156715990	3505	3505	3510	3505	834
615	20241022	090800	153792625	3500	3505	3510	3500	2249
616	20241022	090700	145910930	3500	3500	3510	3495	10512
617	20241022	090600	109085335	3500	3500	3500	3495	2013
618	20241022	090500	102043820	3500	3505	3505	3500	4009
619	20241022	090400	88009605	3510	3510	3510	3505	3704
620	20241022	090300	75019970	3510	3510	3520	3510	9317
621	20241022	090200	42304500	3535	3520	3535	3510	1703
622	20241022	090100	36320950	3515	3515	3515	3515	9
623	20241022	090000	36289315	3540	3535	3540	3515	10304