KissMeData/039290/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	192400	1924062030	6390	6390	6390	6390	3308
3	20241011	192300	1924062030	6390	6390	6390	6390	0
4	20241011	192200	1924062030	6390	6390	6390	6390	0
5	20241011	192100	1924062030	6390	6390	6390	6390	0
6	20241011	192000	1924062030	6390	6390	6390	6390	0
7	20241011	191900	1924062030	6390	6390	6390	6390	0
8	20241011	191800	1924062030	6390	6390	6390	6390	0
9	20241011	191700	1924062030	6390	6390	6390	6390	0
10	20241011	191600	1924062030	6390	6390	6390	6390	0
11	20241011	191500	1924062030	6390	6390	6390	6390	0
12	20241011	191400	1924062030	6390	6390	6390	6390	0
13	20241011	191300	1924062030	6390	6390	6390	6390	0
14	20241011	191200	1924062030	6390	6390	6390	6390	0
15	20241011	191100	1924062030	6390	6390	6390	6390	0
16	20241011	191000	1924062030	6390	6390	6390	6390	0
17	20241011	190900	1924062030	6390	6390	6390	6390	0
18	20241011	190800	1924062030	6390	6390	6390	6390	0
19	20241011	190700	1924062030	6390	6390	6390	6390	0
20	20241011	190600	1924062030	6390	6390	6390	6390	0
21	20241011	190500	1924062030	6390	6390	6390	6390	0
22	20241011	190400	1924062030	6390	6390	6390	6390	0
23	20241011	190300	1924062030	6390	6390	6390	6390	0
24	20241011	190200	1924062030	6390	6390	6390	6390	0
25	20241011	190100	1924062030	6390	6390	6390	6390	0
26	20241011	190000	1924062030	6390	6390	6390	6390	0
27	20241011	185900	1924062030	6390	6390	6390	6390	0
28	20241011	185800	1924062030	6390	6390	6390	6390	0
29	20241011	185700	1924062030	6390	6390	6390	6390	0
30	20241011	185600	1924062030	6390	6390	6390	6390	0
31	20241011	185500	1924062030	6390	6390	6390	6390	0
32	20241011	185400	1924062030	6390	6390	6390	6390	3308
33	20241011	185300	1924062030	6390	6390	6390	6390	0
34	20241011	185200	1924062030	6390	6390	6390	6390	0
35	20241011	185100	1924062030	6390	6390	6390	6390	0
36	20241011	185000	1924062030	6390	6390	6390	6390	0
37	20241011	184900	1924062030	6390	6390	6390	6390	0
38	20241011	184800	1924062030	6390	6390	6390	6390	0
39	20241011	184700	1924062030	6390	6390	6390	6390	0
40	20241011	184600	1924062030	6390	6390	6390	6390	0
41	20241011	184500	1924062030	6390	6390	6390	6390	0
42	20241011	184400	1924062030	6390	6390	6390	6390	0
43	20241011	184300	1924062030	6390	6390	6390	6390	0
44	20241011	184200	1924062030	6390	6390	6390	6390	0
45	20241011	184100	1924062030	6390	6390	6390	6390	0
46	20241011	184000	1924062030	6390	6390	6390	6390	0
47	20241011	183900	1924062030	6390	6390	6390	6390	0
48	20241011	183800	1924062030	6390	6390	6390	6390	0
49	20241011	183700	1924062030	6390	6390	6390	6390	0
50	20241011	183600	1924062030	6390	6390	6390	6390	0
51	20241011	183500	1924062030	6390	6390	6390	6390	0
52	20241011	183400	1924062030	6390	6390	6390	6390	0
53	20241011	183300	1924062030	6390	6390	6390	6390	0
54	20241011	183200	1924062030	6390	6390	6390	6390	0
55	20241011	183100	1924062030	6390	6390	6390	6390	0
56	20241011	183000	1924062030	6390	6390	6390	6390	0
57	20241011	182900	1924062030	6390	6390	6390	6390	0
58	20241011	182800	1924062030	6390	6390	6390	6390	0
59	20241011	182700	1924062030	6390	6390	6390	6390	0
60	20241011	182600	1924062030	6390	6390	6390	6390	0
61	20241011	182500	1924062030	6390	6390	6390	6390	0
62	20241011	182400	1924062030	6390	6390	6390	6390	3308
63	20241011	182300	1924062030	6390	6390	6390	6390	0
64	20241011	182200	1924062030	6390	6390	6390	6390	0
65	20241011	182100	1924062030	6390	6390	6390	6390	0
66	20241011	182000	1924062030	6390	6390	6390	6390	0
67	20241011	181900	1924062030	6390	6390	6390	6390	0
68	20241011	181800	1924062030	6390	6390	6390	6390	0
69	20241011	181700	1924062030	6390	6390	6390	6390	0
70	20241011	181600	1924062030	6390	6390	6390	6390	0
71	20241011	181500	1924062030	6390	6390	6390	6390	0
72	20241011	181400	1924062030	6390	6390	6390	6390	0
73	20241011	181300	1924062030	6390	6390	6390	6390	0
74	20241011	181200	1924062030	6390	6390	6390	6390	0
75	20241011	181100	1924062030	6390	6390	6390	6390	0
76	20241011	181000	1924062030	6390	6390	6390	6390	0
77	20241011	180900	1924062030	6390	6390	6390	6390	0
78	20241011	180800	1924062030	6390	6390	6390	6390	0
79	20241011	180700	1924062030	6390	6390	6390	6390	0
80	20241011	180600	1924062030	6390	6390	6390	6390	0
81	20241011	180500	1924062030	6390	6390	6390	6390	0
82	20241011	180400	1924062030	6390	6390	6390	6390	0
83	20241011	180300	1924062030	6390	6390	6390	6390	0
84	20241011	180200	1924062030	6390	6390	6390	6390	0
85	20241011	180100	1924062030	6390	6390	6390	6390	0
86	20241011	180000	1924062030	6390	6390	6390	6390	0
87	20241011	175900	1924062030	6390	6390	6390	6390	0
88	20241011	175800	1924062030	6390	6390	6390	6390	0
89	20241011	175700	1924062030	6390	6390	6390	6390	0
90	20241011	175600	1924062030	6390	6390	6390	6390	0
91	20241011	175500	1924062030	6390	6390	6390	6390	0
92	20241011	175400	1924062030	6390	6390	6390	6390	3308
93	20241011	175300	1924062030	6390	6390	6390	6390	0
94	20241011	175200	1924062030	6390	6390	6390	6390	0
95	20241011	175100	1924062030	6390	6390	6390	6390	0
96	20241011	175000	1924062030	6390	6390	6390	6390	0
97	20241011	174900	1924062030	6390	6390	6390	6390	0
98	20241011	174800	1924062030	6390	6390	6390	6390	0
99	20241011	174700	1924062030	6390	6390	6390	6390	0
100	20241011	174600	1924062030	6390	6390	6390	6390	0
101	20241011	174500	1924062030	6390	6390	6390	6390	0
102	20241011	174400	1924062030	6390	6390	6390	6390	0
103	20241011	174300	1924062030	6390	6390	6390	6390	0
104	20241011	174200	1924062030	6390	6390	6390	6390	0
105	20241011	174100	1924062030	6390	6390	6390	6390	0
106	20241011	174000	1924062030	6390	6390	6390	6390	0
107	20241011	173900	1924062030	6390	6390	6390	6390	0
108	20241011	173800	1924062030	6390	6390	6390	6390	0
109	20241011	173700	1924062030	6390	6390	6390	6390	0
110	20241011	173600	1924062030	6390	6390	6390	6390	0
111	20241011	173500	1924062030	6390	6390	6390	6390	0
112	20241011	173400	1924062030	6390	6390	6390	6390	0
113	20241011	173300	1924062030	6390	6390	6390	6390	0
114	20241011	173200	1924062030	6390	6390	6390	6390	0
115	20241011	173100	1924062030	6390	6390	6390	6390	0
116	20241011	173000	1924062030	6390	6390	6390	6390	0
117	20241011	172900	1924062030	6390	6390	6390	6390	0
118	20241011	172800	1924062030	6390	6390	6390	6390	0
119	20241011	172700	1924062030	6390	6390	6390	6390	0
120	20241011	172600	1924062030	6390	6390	6390	6390	0
121	20241011	172500	1924062030	6390	6390	6390	6390	0
122	20241011	172400	1924062030	6390	6390	6390	6390	3308
123	20241011	172300	1924062030	6390	6390	6390	6390	0
124	20241011	172200	1924062030	6390	6390	6390	6390	0
125	20241011	172100	1924062030	6390	6390	6390	6390	0
126	20241011	172000	1924062030	6390	6390	6390	6390	0
127	20241011	171900	1924062030	6390	6390	6390	6390	0
128	20241011	171800	1924062030	6390	6390	6390	6390	0
129	20241011	171700	1924062030	6390	6390	6390	6390	0
130	20241011	171600	1924062030	6390	6390	6390	6390	0
131	20241011	171500	1924062030	6390	6390	6390	6390	0
132	20241011	171400	1924062030	6390	6390	6390	6390	0
133	20241011	171300	1924062030	6390	6390	6390	6390	0
134	20241011	171200	1924062030	6390	6390	6390	6390	0
135	20241011	171100	1924062030	6390	6390	6390	6390	0
136	20241011	171000	1924062030	6390	6390	6390	6390	0
137	20241011	170900	1924062030	6390	6390	6390	6390	0
138	20241011	170800	1924062030	6390	6390	6390	6390	0
139	20241011	170700	1924062030	6390	6390	6390	6390	0
140	20241011	170600	1924062030	6390	6390	6390	6390	0
141	20241011	170500	1924062030	6390	6390	6390	6390	0
142	20241011	170400	1924062030	6390	6390	6390	6390	0
143	20241011	170300	1924062030	6390	6390	6390	6390	0
144	20241011	170200	1924062030	6390	6390	6390	6390	0
145	20241011	170100	1924062030	6390	6390	6390	6390	0
146	20241011	170000	1924062030	6390	6390	6390	6390	0
147	20241011	165900	1924062030	6390	6390	6390	6390	0
148	20241011	165800	1924062030	6390	6390	6390	6390	0
149	20241011	165700	1924062030	6390	6390	6390	6390	0
150	20241011	165600	1924062030	6390	6390	6390	6390	0
151	20241011	165500	1924062030	6390	6390	6390	6390	0
152	20241011	165400	1924062030	6390	6390	6390	6390	3308
153	20241011	165300	1924062030	6390	6390	6390	6390	0
154	20241011	165200	1924062030	6390	6390	6390	6390	0
155	20241011	165100	1924062030	6390	6390	6390	6390	0
156	20241011	165000	1924062030	6390	6390	6390	6390	0
157	20241011	164900	1924062030	6390	6390	6390	6390	0
158	20241011	164800	1924062030	6390	6390	6390	6390	0
159	20241011	164700	1924062030	6390	6390	6390	6390	0
160	20241011	164600	1924062030	6390	6390	6390	6390	0
161	20241011	164500	1924062030	6390	6390	6390	6390	0
162	20241011	164400	1924062030	6390	6390	6390	6390	0
163	20241011	164300	1924062030	6390	6390	6390	6390	0
164	20241011	164200	1924062030	6390	6390	6390	6390	0
165	20241011	164100	1924062030	6390	6390	6390	6390	0
166	20241011	164000	1924062030	6390	6390	6390	6390	0
167	20241011	163900	1924062030	6390	6390	6390	6390	0
168	20241011	163800	1924062030	6390	6390	6390	6390	0
169	20241011	163700	1924062030	6390	6390	6390	6390	0
170	20241011	163600	1924062030	6390	6390	6390	6390	0
171	20241011	163500	1924062030	6390	6390	6390	6390	0
172	20241011	163400	1924062030	6390	6390	6390	6390	0
173	20241011	163300	1924062030	6390	6390	6390	6390	0
174	20241011	163200	1924062030	6390	6390	6390	6390	0
175	20241011	163100	1924062030	6390	6390	6390	6390	0
176	20241011	163000	1924062030	6390	6390	6390	6390	0
177	20241011	162900	1924062030	6390	6390	6390	6390	0
178	20241011	162800	1924062030	6390	6390	6390	6390	0
179	20241011	162700	1924062030	6390	6390	6390	6390	0
180	20241011	162600	1924062030	6390	6390	6390	6390	0
181	20241011	162500	1924062030	6390	6390	6390	6390	0
182	20241011	162400	1924062030	6390	6390	6390	6390	3308
183	20241011	162300	1924062030	6390	6390	6390	6390	0
184	20241011	162200	1924062030	6390	6390	6390	6390	0
185	20241011	162100	1924062030	6390	6390	6390	6390	0
186	20241011	162000	1924062030	6390	6390	6390	6390	0
187	20241011	161900	1924062030	6390	6390	6390	6390	0
188	20241011	161800	1924062030	6390	6390	6390	6390	0
189	20241011	161700	1924062030	6390	6390	6390	6390	0
190	20241011	161600	1924062030	6390	6390	6390	6390	0
191	20241011	161500	1924062030	6390	6390	6390	6390	0
192	20241011	161400	1924062030	6390	6390	6390	6390	0
193	20241011	161300	1924062030	6390	6390	6390	6390	0
194	20241011	161200	1924062030	6390	6390	6390	6390	0
195	20241011	161100	1924062030	6390	6390	6390	6390	0
196	20241011	161000	1924062030	6390	6390	6390	6390	0
197	20241011	160900	1924062030	6390	6390	6390	6390	0
198	20241011	160800	1924062030	6390	6390	6390	6390	0
199	20241011	160700	1924062030	6390	6390	6390	6390	0
200	20241011	160600	1924062030	6390	6390	6390	6390	0
201	20241011	160500	1924062030	6390	6390	6390	6390	0
202	20241011	160400	1924062030	6390	6390	6390	6390	0
203	20241011	160300	1924062030	6390	6390	6390	6390	0
204	20241011	160200	1924062030	6390	6390	6390	6390	0
205	20241011	160100	1924062030	6390	6390	6390	6390	0
206	20241011	160000	1924062030	6390	6390	6390	6390	0
207	20241011	155900	1924062030	6390	6390	6390	6390	0
208	20241011	155800	1924062030	6390	6390	6390	6390	0
209	20241011	155700	1924062030	6390	6390	6390	6390	0
210	20241011	155600	1924062030	6390	6390	6390	6390	0
211	20241011	155500	1924062030	6390	6390	6390	6390	0
212	20241011	155400	1924062030	6390	6390	6390	6390	3308
213	20241011	155300	1924062030	6390	6390	6390	6390	0
214	20241011	155200	1924062030	6390	6390	6390	6390	0
215	20241011	155100	1924062030	6390	6390	6390	6390	0
216	20241011	155000	1924062030	6390	6390	6390	6390	0
217	20241011	154900	1924062030	6390	6390	6390	6390	0
218	20241011	154800	1924062030	6390	6390	6390	6390	0
219	20241011	154700	1924062030	6390	6390	6390	6390	0
220	20241011	154600	1924062030	6390	6390	6390	6390	0
221	20241011	154500	1924062030	6390	6390	6390	6390	0
222	20241011	154400	1924062030	6390	6390	6390	6390	0
223	20241011	154300	1924062030	6390	6390	6390	6390	0
224	20241011	154200	1924062030	6390	6390	6390	6390	0
225	20241011	154100	1924062030	6390	6390	6390	6390	0
226	20241011	154000	1924062030	6390	6390	6390	6390	0
227	20241011	153900	1924062030	6390	6390	6390	6390	0
228	20241011	153800	1924062030	6390	6390	6390	6390	0
229	20241011	153700	1924062030	6390	6390	6390	6390	0
230	20241011	153600	1924062030	6390	6390	6390	6390	0
231	20241011	153500	1924062030	6390	6390	6390	6390	0
232	20241011	153400	1924062030	6390	6390	6390	6390	0
233	20241011	153300	1924062030	6390	6390	6390	6390	0
234	20241011	153200	1924062030	6390	6390	6390	6390	0
235	20241011	153100	1924062030	6390	6390	6390	6390	0
236	20241011	153000	1924062030	6390	6390	6390	6390	3308
237	20241011	152900	1902923910	6390	6390	6390	6390	0
238	20241011	152800	1902923910	6390	6390	6390	6390	0
239	20241011	152700	1902923910	6390	6390	6390	6390	0
240	20241011	152600	1902923910	6390	6390	6390	6390	0
241	20241011	152500	1902923910	6390	6390	6390	6390	0
242	20241011	152400	1902923910	6390	6390	6390	6390	0
243	20241011	152300	1902923910	6390	6390	6390	6390	0
244	20241011	152200	1902923910	6390	6390	6390	6390	0
245	20241011	152100	1902923910	6390	6390	6390	6390	0
246	20241011	152000	1902923910	6390	6390	6390	6390	0
247	20241011	151900	1902923910	6390	6400	6400	6390	278
248	20241011	151800	1901144720	6400	6400	6400	6400	159
249	20241011	151700	1900127120	6420	6420	6420	6420	3
250	20241011	151600	1900107860	6420	6400	6420	6390	447
251	20241011	151500	1897251220	6400	6400	6400	6390	102
252	20241011	151400	1896599360	6410	6410	6410	6410	2
253	20241011	151300	1896586540	6420	6420	6420	6420	1
254	20241011	151200	1896580120	6400	6400	6400	6400	0
255	20241011	151100	1896580120	6400	6400	6400	6400	2
256	20241011	151000	1896567320	6400	6400	6400	6400	502
257	20241011	150900	1893354520	6440	6400	6440	6400	28
258	20241011	150800	1893175280	6400	6410	6410	6400	707
259	20241011	150700	1888648680	6410	6410	6410	6410	1
260	20241011	150600	1888642270	6420	6420	6420	6420	0
261	20241011	150500	1888642270	6420	6410	6420	6410	600
262	20241011	150400	1884790340	6400	6400	6400	6400	2
263	20241011	150300	1884777540	6400	6400	6400	6400	159
264	20241011	150200	1883759940	6400	6400	6400	6400	0
265	20241011	150100	1883759940	6400	6400	6400	6400	92
266	20241011	150000	1883171140	6400	6410	6410	6400	625
267	20241011	145900	1879168180	6410	6410	6410	6410	0
268	20241011	145800	1879168180	6410	6410	6410	6410	8
269	20241011	145700	1879116900	6400	6400	6400	6400	100
270	20241011	145600	1878476900	6400	6400	6400	6400	0
271	20241011	145500	1878476900	6400	6400	6400	6400	100
272	20241011	145400	1877836900	6410	6410	6410	6410	20
273	20241011	145300	1877708700	6410	6400	6410	6400	246
274	20241011	145200	1876134080	6400	6400	6400	6400	156
275	20241011	145100	1875135680	6400	6400	6400	6400	2
276	20241011	145000	1875122880	6400	6400	6400	6400	275
277	20241011	144900	1873362880	6400	6400	6400	6400	0
278	20241011	144800	1873362880	6400	6400	6400	6400	0
279	20241011	144700	1873362880	6400	6400	6400	6400	2
280	20241011	144600	1873350080	6410	6410	6410	6410	0
281	20241011	144500	1873350080	6410	6400	6410	6400	81
282	20241011	144400	1872831320	6400	6400	6400	6400	10
283	20241011	144300	1872767320	6410	6410	6410	6410	0
284	20241011	144200	1872767320	6410	6410	6410	6410	5
285	20241011	144100	1872735270	6400	6400	6400	6400	2
286	20241011	144000	1872722470	6410	6410	6410	6410	77
287	20241011	143900	1872228900	6410	6410	6410	6410	554
288	20241011	143800	1868677760	6410	6410	6410	6410	0
289	20241011	143700	1868677760	6410	6410	6410	6410	0
290	20241011	143600	1868677760	6410	6430	6430	6410	6
291	20241011	143500	1868639280	6410	6420	6420	6410	70
292	20241011	143400	1868190280	6420	6420	6420	6420	0
293	20241011	143300	1868190280	6420	6420	6420	6420	10
294	20241011	143200	1868126080	6470	6470	6470	6470	0
295	20241011	143100	1868126080	6470	6470	6470	6470	0
296	20241011	143000	1868126080	6470	6470	6470	6470	16
297	20241011	142900	1868022560	6470	6400	6470	6400	2016
298	20241011	142800	1855046660	6410	6410	6410	6410	1
299	20241011	142700	1855040250	6410	6410	6410	6410	1012
300	20241011	142600	1848553330	6410	6410	6410	6410	1
301	20241011	142500	1848546920	6410	6410	6410	6410	0
302	20241011	142400	1848546920	6410	6410	6410	6410	92
303	20241011	142300	1847957200	6420	6420	6420	6420	4
304	20241011	142200	1847931520	6410	6410	6410	6410	362
305	20241011	142100	1845611100	6410	6420	6420	6410	14
306	20241011	142000	1845521310	6420	6420	6420	6420	394
307	20241011	141900	1842991830	6420	6420	6420	6420	1
308	20241011	141800	1842985410	6430	6430	6430	6430	0
309	20241011	141700	1842985410	6430	6440	6440	6430	137
310	20241011	141600	1842104420	6450	6450	6450	6450	0
311	20241011	141500	1842104420	6450	6430	6450	6430	122
312	20241011	141400	1841318560	6450	6450	6450	6440	1088
313	20241011	141300	1834302510	6450	6450	6450	6450	0
314	20241011	141200	1834302510	6450	6450	6450	6450	1
315	20241011	141100	1834296060	6450	6450	6450	6450	4
316	20241011	141000	1834270260	6480	6480	6480	6480	1
317	20241011	140900	1834263780	6480	6480	6480	6480	0
318	20241011	140800	1834263780	6480	6480	6480	6480	1
319	20241011	140700	1834257300	6450	6470	6470	6450	568
320	20241011	140600	1830582540	6470	6460	6470	6460	536
321	20241011	140500	1827116690	6460	6460	6460	6460	0
322	20241011	140400	1827116690	6460	6460	6460	6460	0
323	20241011	140300	1827116690	6460	6460	6460	6460	0
324	20241011	140200	1827116690	6460	6460	6460	6460	100
325	20241011	140100	1826470690	6460	6440	6460	6440	447
326	20241011	140000	1823583630	6440	6440	6440	6440	0
327	20241011	135900	1823583630	6440	6440	6440	6440	16
328	20241011	135800	1823480590	6440	6440	6440	6440	1
329	20241011	135700	1823474150	6440	6440	6440	6440	0
330	20241011	135600	1823474150	6440	6440	6440	6440	0
331	20241011	135500	1823474150	6440	6440	6440	6440	1
332	20241011	135400	1823467710	6460	6460	6460	6460	0
333	20241011	135300	1823467710	6460	6460	6460	6460	0
334	20241011	135200	1823467710	6460	6450	6460	6450	275
335	20241011	135100	1821692410	6430	6430	6430	6430	0
336	20241011	135000	1821692410	6430	6430	6430	6430	0
337	20241011	134900	1821692410	6430	6430	6430	6430	8
338	20241011	134800	1821640970	6430	6440	6450	6430	21
339	20241011	134700	1821505560	6420	6430	6430	6420	65
340	20241011	134600	1821088250	6420	6420	6420	6420	0
341	20241011	134500	1821088250	6420	6420	6420	6420	204
342	20241011	134400	1819778570	6420	6420	6440	6420	4335
343	20241011	134300	1791929390	6440	6440	6440	6430	1724
344	20241011	134200	1780837520	6440	6520	6520	6440	6643
345	20241011	134100	1737948520	6530	6530	6530	6530	0
346	20241011	134000	1737948520	6530	6530	6530	6530	0
347	20241011	133900	1737948520	6530	6530	6530	6530	1
348	20241011	133800	1737941990	6530	6530	6530	6530	2
349	20241011	133700	1737928930	6540	6540	6540	6540	0
350	20241011	133600	1737928930	6540	6540	6540	6540	0
351	20241011	133500	1737928930	6540	6540	6540	6540	0
352	20241011	133400	1737928930	6540	6540	6540	6540	0
353	20241011	133300	1737928930	6540	6540	6540	6540	2
354	20241011	133200	1737915850	6480	6530	6530	6480	271
355	20241011	133100	1736156560	6530	6530	6530	6530	10
356	20241011	133000	1736091260	6530	6530	6530	6530	85
357	20241011	132900	1735536210	6530	6530	6530	6530	0
358	20241011	132800	1735536210	6530	6530	6530	6530	0
359	20241011	132700	1735536210	6530	6530	6530	6530	282
360	20241011	132600	1733694750	6550	6560	6560	6550	3
361	20241011	132500	1733675080	6580	6580	6580	6580	0
362	20241011	132400	1733675080	6580	6580	6580	6580	0
363	20241011	132300	1733675080	6580	6580	6580	6580	0
364	20241011	132200	1733675080	6580	6530	6580	6530	31
365	20241011	132100	1733472600	6530	6530	6530	6530	1
366	20241011	132000	1733466070	6500	6500	6500	6500	2
367	20241011	131900	1733453070	6490	6490	6490	6490	0
368	20241011	131800	1733453070	6490	6490	6490	6490	0
369	20241011	131700	1733453070	6490	6490	6490	6490	0
370	20241011	131600	1733453070	6490	6500	6520	6490	598
371	20241011	131500	1729566380	6490	6490	6500	6490	35
372	20241011	131400	1729339220	6490	6490	6490	6490	128
373	20241011	131300	1728508500	6490	6490	6490	6490	279
374	20241011	131200	1726697790	6490	6500	6500	6490	403
375	20241011	131100	1724079850	6510	6510	6510	6510	10
376	20241011	131000	1724014750	6510	6510	6510	6510	1
377	20241011	130900	1724008240	6510	6510	6510	6510	6
378	20241011	130800	1723969180	6510	6510	6510	6510	1
379	20241011	130700	1723962670	6500	6500	6500	6500	1
380	20241011	130600	1723956170	6510	6510	6510	6510	3
381	20241011	130500	1723936640	6500	6510	6510	6500	135
382	20241011	130400	1723058910	6520	6520	6520	6520	5
383	20241011	130300	1723026310	6520	6520	6520	6520	35
384	20241011	130200	1722798110	6520	6520	6520	6520	26
385	20241011	130100	1722628590	6520	6520	6520	6520	0
386	20241011	130000	1722628590	6520	6520	6520	6520	730
387	20241011	125900	1717868990	6500	6500	6500	6500	0
388	20241011	125800	1717868990	6500	6510	6510	6500	50
389	20241011	125700	1717543660	6500	6500	6500	6500	1000
390	20241011	125600	1711043660	6510	6510	6510	6510	1
391	20241011	125500	1711037150	6500	6500	6500	6500	80
392	20241011	125400	1710517150	6500	6500	6500	6500	5
393	20241011	125300	1710484650	6470	6470	6470	6470	0
394	20241011	125200	1710484650	6470	6470	6470	6470	50
395	20241011	125100	1710161150	6520	6490	6520	6480	136
396	20241011	125000	1709279780	6480	6500	6500	6480	301
397	20241011	124900	1707329280	6530	6530	6530	6530	0
398	20241011	124800	1707329280	6530	6530	6530	6530	0
399	20241011	124700	1707329280	6530	6480	6530	6480	103
400	20241011	124600	1706661660	6490	6500	6500	6490	98
401	20241011	124500	1706025120	6510	6510	6510	6510	9
402	20241011	124400	1705966530	6520	6520	6520	6520	1
403	20241011	124300	1705960010	6550	6550	6550	6550	0
404	20241011	124200	1705960010	6550	6550	6550	6550	1
405	20241011	124100	1705953460	6540	6530	6540	6530	166
406	20241011	124000	1704868080	6520	6510	6520	6510	10
407	20241011	123900	1704802940	6500	6500	6500	6500	23
408	20241011	123800	1704653440	6510	6500	6510	6500	101
409	20241011	123700	1703995940	6510	6520	6520	6500	15
410	20241011	123600	1703898410	6500	6500	6500	6500	390
411	20241011	123500	1701363410	6530	6530	6530	6530	39
412	20241011	123400	1701108740	6500	6500	6510	6500	142
413	20241011	123300	1700185350	6500	6460	6500	6460	52
414	20241011	123200	1699848160	6450	6450	6450	6450	0
415	20241011	123100	1699848160	6450	6490	6490	6450	2
416	20241011	123000	1699835220	6440	6480	6480	6440	2088
417	20241011	122900	1686347340	6480	6480	6480	6480	24
418	20241011	122800	1686191820	6480	6480	6500	6480	63
419	20241011	122700	1685783560	6490	6480	6490	6480	8
420	20241011	122600	1685731660	6480	6480	6480	6480	245
421	20241011	122500	1684144060	6480	6500	6500	6480	353
422	20241011	122400	1681851520	6510	6480	6510	6480	51
423	20241011	122300	1681521010	6480	6490	6530	6480	824
424	20241011	122200	1676181010	6480	6540	6540	6480	532
425	20241011	122100	1672725090	6540	6530	6540	6480	1239
426	20241011	122000	1664656150	6530	6620	6620	6470	4044
427	20241011	121900	1638218190	6630	6650	6650	6630	258
428	20241011	121800	1636507490	6650	6650	6650	6650	122
429	20241011	121700	1635696190	6650	6640	6650	6640	30
430	20241011	121600	1635496890	6630	6630	6630	6630	1068
431	20241011	121500	1628416050	6620	6660	6660	6620	511
432	20241011	121400	1625025930	6660	6680	6680	6660	608
433	20241011	121300	1620972290	6670	6670	6670	6630	1151
434	20241011	121200	1613321300	6650	6620	6670	6610	2268
435	20241011	121100	1598261220	6620	6720	6730	6620	2126
436	20241011	121000	1584057660	6720	6630	6720	6620	750
437	20241011	120900	1579059910	6630	6630	6650	6620	1151
438	20241011	120800	1571420060	6630	6680	6680	6630	1994
439	20241011	120700	1558162530	6680	6680	6710	6620	4541
440	20241011	120600	1527887750	6730	6870	6940	6660	10921
441	20241011	120500	1453900490	6870	6550	6990	6550	27171
442	20241011	120400	1268348800	6550	6530	6560	6530	745
443	20241011	120300	1263475770	6550	6530	6560	6520	262
444	20241011	120200	1261766550	6560	6560	6560	6560	1
445	20241011	120100	1261759990	6560	6570	6570	6560	212
446	20241011	120000	1260367180	6570	6560	6570	6550	1356
447	20241011	115900	1251473990	6560	6550	6560	6540	209
448	20241011	115800	1250105080	6540	6520	6540	6520	781
449	20241011	115700	1245004040	6530	6520	6530	6520	359
450	20241011	115600	1242662950	6520	6500	6520	6500	279
451	20241011	115500	1240847640	6510	6500	6510	6460	1487
452	20241011	115400	1231222920	6510	6490	6510	6490	1616
453	20241011	115300	1220720660	6490	6460	6490	6460	401
454	20241011	115200	1218130170	6460	6490	6490	6460	65
455	20241011	115100	1217710120	6500	6500	6500	6500	0
456	20241011	115000	1217710120	6500	6500	6510	6500	502
457	20241011	114900	1214447110	6500	6470	6500	6470	454
458	20241011	114800	1211504660	6430	6430	6430	6430	4
459	20241011	114700	1211478940	6470	6430	6470	6430	103
460	20241011	114600	1210816580	6430	6480	6480	6420	1794
461	20241011	114500	1199254720	6490	6490	6490	6490	0
462	20241011	114400	1199254720	6490	6460	6490	6450	199
463	20241011	114300	1197970760	6490	6490	6490	6490	0
464	20241011	114200	1197970760	6490	6480	6490	6480	3
465	20241011	114100	1197951310	6460	6470	6470	6460	10
466	20241011	114000	1197886700	6490	6490	6490	6490	0
467	20241011	113900	1197886700	6490	6490	6490	6460	243
468	20241011	113800	1196311460	6490	6460	6490	6460	380
469	20241011	113700	1193854440	6490	6490	6490	6490	5
470	20241011	113600	1193821990	6490	6470	6490	6470	155
471	20241011	113500	1192817900	6470	6470	6470	6470	185
472	20241011	113400	1191620950	6450	6450	6450	6450	73
473	20241011	113300	1191150100	6470	6460	6470	6460	17
474	20241011	113200	1191040270	6480	6470	6480	6460	13
475	20241011	113100	1190956120	6480	6480	6480	6480	28
476	20241011	113000	1190774680	6480	6500	6510	6480	409
477	20241011	112900	1188116200	6510	6480	6510	6460	63
478	20241011	112800	1187708970	6460	6510	6510	6460	1792
479	20241011	112700	1176043330	6510	6500	6510	6500	2356
480	20241011	112600	1160726810	6500	6430	6500	6430	1991
481	20241011	112500	1147800430	6430	6410	6430	6410	23
482	20241011	112400	1147652980	6410	6410	6410	6410	172
483	20241011	112300	1146550460	6430	6410	6430	6410	74
484	20241011	112200	1146076100	6410	6430	6430	6400	1111
485	20241011	112100	1138950910	6420	6420	6430	6420	401
486	20241011	112000	1136374490	6450	6430	6450	6420	648
487	20241011	111900	1132212540	6430	6450	6460	6430	699
488	20241011	111800	1127716080	6450	6450	6450	6450	290
489	20241011	111700	1125845580	6450	6450	6450	6430	1098
490	20241011	111600	1118778280	6450	6460	6460	6450	8005
491	20241011	111500	1067137170	6480	6480	6490	6460	2789
492	20241011	111400	1049097750	6490	6480	6490	6480	1839
493	20241011	111300	1037164930	6480	6490	6490	6480	312
494	20241011	111200	1035142670	6490	6490	6520	6480	2008
495	20241011	111100	1022107400	6480	6480	6490	6460	4701
496	20241011	111000	991669620	6480	6510	6540	6480	3598
497	20241011	110900	968266290	6530	6620	6620	6490	11667
498	20241011	110800	892055850	6620	6680	6710	6590	9302
499	20241011	110700	830252230	6680	6720	6820	6680	11030
500	20241011	110600	756145520	6740	6980	7000	6680	49363
501	20241011	110500	419292950	6930	6990	7000	6800	23005
502	20241011	110400	258881190	6990	6990	6990	6990	0
503	20241011	110300	258881190	6990	6580	6990	6580	27122
504	20241011	110200	73578040	6580	6580	6580	6570	52
505	20241011	110100	73236140	6580	6580	6580	6580	8
506	20241011	110000	73183500	6580	6570	6580	6570	40
507	20241011	105900	72920350	6570	6560	6570	6560	29
508	20241011	105800	72730000	6550	6550	6550	6550	110
509	20241011	105700	72009500	6550	6550	6550	6550	0
510	20241011	105600	72009500	6550	6540	6550	6540	1018
511	20241011	105500	65341670	6530	6530	6530	6530	0
512	20241011	105400	65341670	6530	6530	6530	6530	65
513	20241011	105300	64917220	6530	6520	6530	6520	127
514	20241011	105200	64087920	6520	6520	6520	6520	1
515	20241011	105100	64081400	6510	6510	6510	6510	26
516	20241011	105000	63912140	6510	6510	6510	6510	23
517	20241011	104900	63762410	6500	6500	6500	6500	1
518	20241011	104800	63755910	6500	6500	6500	6500	0
519	20241011	104700	63755910	6500	6500	6500	6500	1
520	20241011	104600	63749410	6500	6500	6500	6500	0
521	20241011	104500	63749410	6500	6500	6500	6500	2
522	20241011	104400	63736410	6500	6500	6500	6500	106
523	20241011	104300	63047410	6500	6500	6500	6500	0
524	20241011	104200	63047410	6500	6500	6500	6500	15
525	20241011	104100	62949910	6510	6510	6510	6510	31
526	20241011	104000	62748100	6540	6510	6540	6510	62
527	20241011	103900	62344420	6510	6510	6510	6510	0
528	20241011	103800	62344420	6510	6510	6510	6510	2
529	20241011	103700	62331400	6510	6510	6510	6510	6
530	20241011	103600	62292340	6510	6510	6510	6510	0
531	20241011	103500	62292340	6510	6530	6530	6510	1074
532	20241011	103400	55280600	6530	6530	6530	6530	267
533	20241011	103300	53537090	6560	6560	6560	6560	81
534	20241011	103200	53005730	6560	6550	6560	6550	10
535	20241011	103100	52940150	6560	6560	6560	6560	0
536	20241011	103000	52940150	6560	6560	6560	6560	660
537	20241011	102900	48610550	6570	6510	6570	6510	460
538	20241011	102800	45605350	6510	6600	6600	6500	673
539	20241011	102700	41197940	6630	6540	6670	6540	1274
540	20241011	102600	32799880	6530	6410	6530	6410	1341
541	20241011	102500	24130250	6400	6400	6400	6400	80
542	20241011	102400	23618250	6400	6400	6400	6400	100
543	20241011	102300	22978250	6420	6420	6420	6420	82
544	20241011	102200	22451810	6420	6420	6420	6420	2
545	20241011	102100	22438970	6420	6420	6420	6420	270
546	20241011	102000	20705570	6440	6440	6440	6440	1
547	20241011	101900	20699130	6440	6440	6440	6440	1
548	20241011	101800	20692690	6440	6440	6440	6440	0
549	20241011	101700	20692690	6440	6440	6440	6440	0
550	20241011	101600	20692690	6440	6440	6440	6440	2
551	20241011	101500	20679810	6440	6440	6440	6440	0
552	20241011	101400	20679810	6440	6400	6440	6400	49
553	20241011	101300	20364700	6420	6420	6420	6420	0
554	20241011	101200	20364700	6420	6420	6420	6420	107
555	20241011	101100	19677760	6420	6420	6420	6420	0
556	20241011	101000	19677760	6420	6360	6420	6360	102
557	20241011	100900	19024370	6360	6360	6360	6360	0
558	20241011	100800	19024370	6360	6400	6400	6360	291
559	20241011	100700	17164900	6400	6380	6400	6380	59
560	20241011	100600	16787960	6360	6360	6360	6360	2
561	20241011	100500	16775240	6350	6350	6350	6350	0
562	20241011	100400	16775240	6350	6350	6350	6350	0
563	20241011	100300	16775240	6350	6350	6350	6350	2
564	20241011	100200	16762540	6380	6380	6380	6380	1
565	20241011	100100	16756160	6380	6380	6380	6380	1
566	20241011	100000	16749780	6350	6350	6350	6350	0
567	20241011	095900	16749780	6350	6350	6350	6350	2
568	20241011	095800	16737080	6370	6380	6380	6370	3
569	20241011	095700	16717960	6380	6380	6380	6380	4
570	20241011	095600	16692440	6380	6380	6380	6380	0
571	20241011	095500	16692440	6380	6380	6380	6380	1
572	20241011	095400	16686060	6340	6340	6340	6340	0
573	20241011	095300	16686060	6340	6340	6340	6340	0
574	20241011	095200	16686060	6340	6340	6340	6340	2
575	20241011	095100	16673380	6340	6340	6340	6340	0
576	20241011	095000	16673380	6340	6340	6340	6340	5
577	20241011	094900	16641680	6340	6350	6350	6340	4
578	20241011	094800	16616310	6340	6340	6340	6340	0
579	20241011	094700	16616310	6340	6340	6340	6340	0
580	20241011	094600	16616310	6340	6340	6340	6340	34
581	20241011	094500	16400750	6340	6340	6340	6340	2
582	20241011	094400	16388070	6340	6340	6340	6340	0
583	20241011	094300	16388070	6340	6350	6350	6340	42
584	20241011	094200	16121480	6350	6350	6350	6350	0
585	20241011	094100	16121480	6350	6350	6350	6350	2
586	20241011	094000	16108780	6350	6350	6350	6350	0
587	20241011	093900	16108780	6350	6350	6350	6350	0
588	20241011	093800	16108780	6350	6350	6350	6350	2
589	20241011	093700	16096080	6350	6350	6350	6350	200
590	20241011	093600	14826080	6350	6350	6350	6350	0
591	20241011	093500	14826080	6350	6350	6350	6350	1
592	20241011	093400	14819730	6350	6350	6350	6350	0
593	20241011	093300	14819730	6350	6350	6350	6350	2
594	20241011	093200	14807030	6380	6380	6380	6380	0
595	20241011	093100	14807030	6380	6380	6380	6380	1
596	20241011	093000	14800650	6350	6380	6380	6350	3
597	20241011	092900	14781570	6340	6340	6380	6340	251
598	20241011	092800	13190190	6340	6340	6340	6340	157
599	20241011	092700	12194810	6340	6340	6340	6340	100
600	20241011	092600	11560810	6340	6390	6390	6340	12
601	20241011	092500	11484680	6390	6390	6390	6390	0
602	20241011	092400	11484680	6390	6390	6390	6390	115
603	20241011	092300	10749830	6400	6400	6400	6400	0
604	20241011	092200	10749830	6400	6400	6400	6400	1
605	20241011	092100	10743430	6410	6410	6410	6410	1
606	20241011	092000	10737020	6450	6450	6450	6450	0
607	20241011	091900	10737020	6450	6450	6450	6450	0
608	20241011	091800	10737020	6450	6450	6450	6310	666
609	20241011	091700	6480260	6450	6450	6450	6450	5
610	20241011	091600	6448010	6460	6460	6460	6460	30
611	20241011	091500	6254210	6460	6460	6460	6460	9
612	20241011	091400	6196070	6460	6460	6470	6460	93
613	20241011	091300	5594960	6460	6410	6460	6410	31
614	20241011	091200	5394900	6460	6450	6460	6450	119
615	20241011	091100	4627340	6450	6440	6450	6440	231
616	20241011	091000	3137490	6450	6450	6450	6450	0
617	20241011	090900	3137490	6450	6450	6450	6450	1
618	20241011	090800	3131040	6440	6430	6440	6430	3
619	20241011	090700	3111740	6430	6430	6430	6430	0
620	20241011	090600	3111740	6430	6430	6430	6430	0
621	20241011	090500	3111740	6430	6430	6430	6430	0
622	20241011	090400	3111740	6430	6420	6430	6420	20
623	20241011	090300	2983200	6400	6400	6400	6400	0
624	20241011	090200	2983200	6400	6400	6400	6400	0
625	20241011	090100	2983200	6400	6400	6400	6400	0
626	20241011	090000	2983200	6400	6360	6400	6360	469