KissMeData/001200/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	183300	1684908240	4165	4165	4165	4165	3299
3	20241011	183200	1684908240	4165	4165	4165	4165	0
4	20241011	183100	1684908240	4165	4165	4165	4165	0
5	20241011	183000	1684908240	4165	4165	4165	4165	0
6	20241011	182900	1684908240	4165	4165	4165	4165	0
7	20241011	182800	1684908240	4165	4165	4165	4165	0
8	20241011	182700	1684908240	4165	4165	4165	4165	0
9	20241011	182600	1684908240	4165	4165	4165	4165	0
10	20241011	182500	1684908240	4165	4165	4165	4165	0
11	20241011	182400	1684908240	4165	4165	4165	4165	0
12	20241011	182300	1684908240	4165	4165	4165	4165	0
13	20241011	182200	1684908240	4165	4165	4165	4165	0
14	20241011	182100	1684908240	4165	4165	4165	4165	0
15	20241011	182000	1684908240	4165	4165	4165	4165	0
16	20241011	181900	1684908240	4165	4165	4165	4165	0
17	20241011	181800	1684908240	4165	4165	4165	4165	0
18	20241011	181700	1684908240	4165	4165	4165	4165	0
19	20241011	181600	1684908240	4165	4165	4165	4165	0
20	20241011	181500	1684908240	4165	4165	4165	4165	0
21	20241011	181400	1684908240	4165	4165	4165	4165	0
22	20241011	181300	1684908240	4165	4165	4165	4165	0
23	20241011	181200	1684908240	4165	4165	4165	4165	0
24	20241011	181100	1684908240	4165	4165	4165	4165	0
25	20241011	181000	1684908240	4165	4165	4165	4165	0
26	20241011	180900	1684908240	4165	4165	4165	4165	0
27	20241011	180800	1684908240	4165	4165	4165	4165	0
28	20241011	180700	1684908240	4165	4165	4165	4165	0
29	20241011	180600	1684908240	4165	4165	4165	4165	0
30	20241011	180500	1684908240	4165	4165	4165	4165	0
31	20241011	180400	1684908240	4165	4165	4165	4165	0
32	20241011	180300	1684908240	4165	4165	4165	4165	3299
33	20241011	180200	1684908240	4165	4165	4165	4165	0
34	20241011	180100	1684908240	4165	4165	4165	4165	0
35	20241011	180000	1684908240	4165	4165	4165	4165	0
36	20241011	175900	1684908240	4165	4165	4165	4165	0
37	20241011	175800	1684908240	4165	4165	4165	4165	0
38	20241011	175700	1684908240	4165	4165	4165	4165	0
39	20241011	175600	1684908240	4165	4165	4165	4165	0
40	20241011	175500	1684908240	4165	4165	4165	4165	0
41	20241011	175400	1684908240	4165	4165	4165	4165	0
42	20241011	175300	1684908240	4165	4165	4165	4165	0
43	20241011	175200	1684908240	4165	4165	4165	4165	0
44	20241011	175100	1684908240	4165	4165	4165	4165	0
45	20241011	175000	1684908240	4165	4165	4165	4165	0
46	20241011	174900	1684908240	4165	4165	4165	4165	0
47	20241011	174800	1684908240	4165	4165	4165	4165	0
48	20241011	174700	1684908240	4165	4165	4165	4165	0
49	20241011	174600	1684908240	4165	4165	4165	4165	0
50	20241011	174500	1684908240	4165	4165	4165	4165	0
51	20241011	174400	1684908240	4165	4165	4165	4165	0
52	20241011	174300	1684908240	4165	4165	4165	4165	0
53	20241011	174200	1684908240	4165	4165	4165	4165	0
54	20241011	174100	1684908240	4165	4165	4165	4165	0
55	20241011	174000	1684908240	4165	4165	4165	4165	0
56	20241011	173900	1684908240	4165	4165	4165	4165	0
57	20241011	173800	1684908240	4165	4165	4165	4165	0
58	20241011	173700	1684908240	4165	4165	4165	4165	0
59	20241011	173600	1684908240	4165	4165	4165	4165	0
60	20241011	173500	1684908240	4165	4165	4165	4165	0
61	20241011	173400	1684908240	4165	4165	4165	4165	0
62	20241011	173300	1684908240	4165	4165	4165	4165	3299
63	20241011	173200	1684908240	4165	4165	4165	4165	0
64	20241011	173100	1684908240	4165	4165	4165	4165	0
65	20241011	173000	1684908240	4165	4165	4165	4165	0
66	20241011	172900	1684908240	4165	4165	4165	4165	0
67	20241011	172800	1684908240	4165	4165	4165	4165	0
68	20241011	172700	1684908240	4165	4165	4165	4165	0
69	20241011	172600	1684908240	4165	4165	4165	4165	0
70	20241011	172500	1684908240	4165	4165	4165	4165	0
71	20241011	172400	1684908240	4165	4165	4165	4165	0
72	20241011	172300	1684908240	4165	4165	4165	4165	0
73	20241011	172200	1684908240	4165	4165	4165	4165	0
74	20241011	172100	1684908240	4165	4165	4165	4165	0
75	20241011	172000	1684908240	4165	4165	4165	4165	0
76	20241011	171900	1684908240	4165	4165	4165	4165	0
77	20241011	171800	1684908240	4165	4165	4165	4165	0
78	20241011	171700	1684908240	4165	4165	4165	4165	0
79	20241011	171600	1684908240	4165	4165	4165	4165	0
80	20241011	171500	1684908240	4165	4165	4165	4165	0
81	20241011	171400	1684908240	4165	4165	4165	4165	0
82	20241011	171300	1684908240	4165	4165	4165	4165	0
83	20241011	171200	1684908240	4165	4165	4165	4165	0
84	20241011	171100	1684908240	4165	4165	4165	4165	0
85	20241011	171000	1684908240	4165	4165	4165	4165	0
86	20241011	170900	1684908240	4165	4165	4165	4165	0
87	20241011	170800	1684908240	4165	4165	4165	4165	0
88	20241011	170700	1684908240	4165	4165	4165	4165	0
89	20241011	170600	1684908240	4165	4165	4165	4165	0
90	20241011	170500	1684908240	4165	4165	4165	4165	0
91	20241011	170400	1684908240	4165	4165	4165	4165	0
92	20241011	170300	1684908240	4165	4165	4165	4165	3299
93	20241011	170200	1684908240	4165	4165	4165	4165	0
94	20241011	170100	1684908240	4165	4165	4165	4165	0
95	20241011	170000	1684908240	4165	4165	4165	4165	0
96	20241011	165900	1684908240	4165	4165	4165	4165	0
97	20241011	165800	1684908240	4165	4165	4165	4165	0
98	20241011	165700	1684908240	4165	4165	4165	4165	0
99	20241011	165600	1684908240	4165	4165	4165	4165	0
100	20241011	165500	1684908240	4165	4165	4165	4165	0
101	20241011	165400	1684908240	4165	4165	4165	4165	0
102	20241011	165300	1684908240	4165	4165	4165	4165	0
103	20241011	165200	1684908240	4165	4165	4165	4165	0
104	20241011	165100	1684908240	4165	4165	4165	4165	0
105	20241011	165000	1684908240	4165	4165	4165	4165	0
106	20241011	164900	1684908240	4165	4165	4165	4165	0
107	20241011	164800	1684908240	4165	4165	4165	4165	0
108	20241011	164700	1684908240	4165	4165	4165	4165	0
109	20241011	164600	1684908240	4165	4165	4165	4165	0
110	20241011	164500	1684908240	4165	4165	4165	4165	0
111	20241011	164400	1684908240	4165	4165	4165	4165	0
112	20241011	164300	1684908240	4165	4165	4165	4165	0
113	20241011	164200	1684908240	4165	4165	4165	4165	0
114	20241011	164100	1684908240	4165	4165	4165	4165	0
115	20241011	164000	1684908240	4165	4165	4165	4165	0
116	20241011	163900	1684908240	4165	4165	4165	4165	0
117	20241011	163800	1684908240	4165	4165	4165	4165	0
118	20241011	163700	1684908240	4165	4165	4165	4165	0
119	20241011	163600	1684908240	4165	4165	4165	4165	0
120	20241011	163500	1684908240	4165	4165	4165	4165	0
121	20241011	163400	1684908240	4165	4165	4165	4165	0
122	20241011	163300	1684908240	4165	4165	4165	4165	3299
123	20241011	163200	1684908240	4165	4165	4165	4165	0
124	20241011	163100	1684908240	4165	4165	4165	4165	0
125	20241011	163000	1684908240	4165	4165	4165	4165	0
126	20241011	162900	1684908240	4165	4165	4165	4165	0
127	20241011	162800	1684908240	4165	4165	4165	4165	0
128	20241011	162700	1684908240	4165	4165	4165	4165	0
129	20241011	162600	1684908240	4165	4165	4165	4165	0
130	20241011	162500	1684908240	4165	4165	4165	4165	0
131	20241011	162400	1684908240	4165	4165	4165	4165	0
132	20241011	162300	1684908240	4165	4165	4165	4165	0
133	20241011	162200	1684908240	4165	4165	4165	4165	0
134	20241011	162100	1684908240	4165	4165	4165	4165	0
135	20241011	162000	1684908240	4165	4165	4165	4165	0
136	20241011	161900	1684908240	4165	4165	4165	4165	0
137	20241011	161800	1684908240	4165	4165	4165	4165	0
138	20241011	161700	1684908240	4165	4165	4165	4165	0
139	20241011	161600	1684908240	4165	4165	4165	4165	0
140	20241011	161500	1684908240	4165	4165	4165	4165	0
141	20241011	161400	1684908240	4165	4165	4165	4165	0
142	20241011	161300	1684908240	4165	4165	4165	4165	0
143	20241011	161200	1684908240	4165	4165	4165	4165	0
144	20241011	161100	1684908240	4165	4165	4165	4165	0
145	20241011	161000	1684908240	4165	4165	4165	4165	0
146	20241011	160900	1684908240	4165	4165	4165	4165	0
147	20241011	160800	1684908240	4165	4165	4165	4165	0
148	20241011	160700	1684908240	4165	4165	4165	4165	0
149	20241011	160600	1684908240	4165	4165	4165	4165	0
150	20241011	160500	1684908240	4165	4165	4165	4165	0
151	20241011	160400	1684908240	4165	4165	4165	4165	0
152	20241011	160300	1684908240	4165	4165	4165	4165	3299
153	20241011	160200	1684908240	4165	4165	4165	4165	0
154	20241011	160100	1684908240	4165	4165	4165	4165	0
155	20241011	160000	1684908240	4165	4165	4165	4165	0
156	20241011	155900	1684908240	4165	4165	4165	4165	0
157	20241011	155800	1684908240	4165	4165	4165	4165	0
158	20241011	155700	1684908240	4165	4165	4165	4165	0
159	20241011	155600	1684908240	4165	4165	4165	4165	0
160	20241011	155500	1684908240	4165	4165	4165	4165	0
161	20241011	155400	1684908240	4165	4165	4165	4165	0
162	20241011	155300	1684908240	4165	4165	4165	4165	0
163	20241011	155200	1684908240	4165	4165	4165	4165	0
164	20241011	155100	1684908240	4165	4165	4165	4165	0
165	20241011	155000	1684908240	4165	4165	4165	4165	0
166	20241011	154900	1684908240	4165	4165	4165	4165	0
167	20241011	154800	1684908240	4165	4165	4165	4165	0
168	20241011	154700	1684908240	4165	4165	4165	4165	0
169	20241011	154600	1684908240	4165	4165	4165	4165	0
170	20241011	154500	1684908240	4165	4165	4165	4165	0
171	20241011	154400	1684908240	4165	4165	4165	4165	0
172	20241011	154300	1684908240	4165	4165	4165	4165	0
173	20241011	154200	1684908240	4165	4165	4165	4165	0
174	20241011	154100	1684908240	4165	4165	4165	4165	0
175	20241011	154000	1684908240	4165	4165	4165	4165	0
176	20241011	153900	1684908240	4165	4165	4165	4165	0
177	20241011	153800	1684908240	4165	4165	4165	4165	0
178	20241011	153700	1684908240	4165	4165	4165	4165	0
179	20241011	153600	1684908240	4165	4165	4165	4165	0
180	20241011	153500	1684908240	4165	4165	4165	4165	0
181	20241011	153400	1684908240	4165	4165	4165	4165	0
182	20241011	153300	1684908240	4165	4165	4165	4165	3299
183	20241011	153200	1684908240	4165	4165	4165	4165	0
184	20241011	153100	1684908240	4165	4165	4165	4165	0
185	20241011	153000	1684908240	4165	4165	4165	4165	3299
186	20241011	152900	1671167905	4175	4175	4175	4175	0
187	20241011	152800	1671167905	4175	4175	4175	4175	0
188	20241011	152700	1671167905	4175	4175	4175	4175	0
189	20241011	152600	1671167905	4175	4175	4175	4175	0
190	20241011	152500	1671167905	4175	4175	4175	4175	0
191	20241011	152400	1671167905	4175	4175	4175	4175	0
192	20241011	152300	1671167905	4175	4175	4175	4175	0
193	20241011	152200	1671167905	4175	4175	4175	4175	0
194	20241011	152100	1671167905	4175	4175	4175	4175	0
195	20241011	152000	1671167905	4175	4175	4175	4175	0
196	20241011	151900	1671167905	4175	4170	4175	4160	1085
197	20241011	151800	1666645530	4160	4170	4170	4160	4183
198	20241011	151700	1649240775	4170	4165	4170	4165	1269
199	20241011	151600	1643954885	4165	4160	4165	4160	2887
200	20241011	151500	1631944040	4160	4155	4160	4150	1498
201	20241011	151400	1625721845	4150	4140	4155	4140	3915
202	20241011	151300	1609506025	4135	4150	4150	4135	16669
203	20241011	151200	1540446990	4150	4150	4155	4150	3232
204	20241011	151100	1527033685	4150	4165	4165	4150	12813
205	20241011	151000	1473789465	4165	4160	4165	4160	1746
206	20241011	150900	1466523320	4160	4160	4160	4160	0
207	20241011	150800	1466523320	4160	4165	4165	4160	8143
208	20241011	150700	1432636480	4170	4165	4170	4165	52
209	20241011	150600	1432419890	4170	4170	4170	4170	855
210	20241011	150500	1428854540	4175	4175	4175	4175	95
211	20241011	150400	1428457915	4175	4175	4175	4175	12
212	20241011	150300	1428407815	4175	4175	4175	4170	604
213	20241011	150200	1425888615	4170	4175	4175	4170	2001
214	20241011	150100	1417544440	4175	4175	4175	4175	8020
215	20241011	150000	1384060940	4175	4170	4175	4170	347
216	20241011	145900	1382613465	4170	4175	4175	4170	760
217	20241011	145800	1379444215	4175	4170	4175	4170	81
218	20241011	145700	1379106290	4175	4175	4175	4175	0
219	20241011	145600	1379106290	4175	4175	4175	4175	1
220	20241011	145500	1379102115	4170	4170	4170	4170	62
221	20241011	145400	1378843575	4170	4170	4170	4170	1000
222	20241011	145300	1374673575	4170	4170	4170	4170	1
223	20241011	145200	1374669405	4170	4170	4170	4170	2
224	20241011	145100	1374661065	4170	4170	4170	4170	0
225	20241011	145000	1374661065	4170	4170	4170	4170	0
226	20241011	144900	1374661065	4170	4170	4170	4170	1000
227	20241011	144800	1370491065	4175	4175	4175	4175	12
228	20241011	144700	1370440965	4175	4170	4175	4170	2
229	20241011	144600	1370432620	4170	4170	4170	4170	0
230	20241011	144500	1370432620	4170	4170	4170	4170	1
231	20241011	144400	1370428450	4170	4170	4170	4170	0
232	20241011	144300	1370428450	4170	4170	4170	4170	86
233	20241011	144200	1370069830	4170	4170	4170	4170	0
234	20241011	144100	1370069830	4170	4165	4170	4160	2925
235	20241011	144000	1357887375	4165	4170	4170	4165	10929
236	20241011	143900	1312346605	4180	4180	4180	4180	5
237	20241011	143800	1312325705	4180	4180	4180	4180	17
238	20241011	143700	1312254645	4180	4180	4180	4180	244
239	20241011	143600	1311234725	4175	4180	4180	4175	3578
240	20241011	143500	1296286360	4185	4185	4185	4185	0
241	20241011	143400	1296286360	4185	4185	4185	4185	0
242	20241011	143300	1296286360	4185	4185	4185	4185	0
243	20241011	143200	1296286360	4185	4185	4185	4185	0
244	20241011	143100	1296286360	4185	4185	4185	4185	1113
245	20241011	143000	1291628455	4185	4185	4185	4185	10
246	20241011	142900	1291586605	4190	4190	4190	4190	0
247	20241011	142800	1291586605	4190	4190	4190	4190	100
248	20241011	142700	1291167605	4190	4190	4190	4190	10
249	20241011	142600	1291125705	4190	4190	4190	4190	0
250	20241011	142500	1291125705	4190	4190	4190	4190	0
251	20241011	142400	1291125705	4190	4185	4190	4185	21
252	20241011	142300	1291037815	4185	4185	4185	4185	30
253	20241011	142200	1290912265	4185	4185	4185	4185	300
254	20241011	142100	1289656765	4185	4185	4185	4185	11
255	20241011	142000	1289610730	4185	4185	4185	4185	0
256	20241011	141900	1289610730	4185	4185	4185	4185	0
257	20241011	141800	1289610730	4185	4185	4185	4185	1196
258	20241011	141700	1284605470	4185	4185	4185	4185	0
259	20241011	141600	1284605470	4185	4190	4190	4185	199
260	20241011	141500	1283771935	4190	4190	4190	4190	0
261	20241011	141400	1283771935	4190	4190	4190	4190	0
262	20241011	141300	1283771935	4190	4190	4190	4190	0
263	20241011	141200	1283771935	4190	4190	4190	4190	0
264	20241011	141100	1283771935	4190	4190	4190	4190	0
265	20241011	141000	1283771935	4190	4185	4190	4175	6200
266	20241011	140900	1257847850	4185	4185	4185	4185	191
267	20241011	140800	1257048515	4190	4190	4190	4190	0
268	20241011	140700	1257048515	4190	4190	4190	4190	0
269	20241011	140600	1257048515	4190	4190	4190	4190	1041
270	20241011	140500	1252686725	4190	4190	4190	4190	100
271	20241011	140400	1252267725	4190	4190	4190	4190	0
272	20241011	140300	1252267725	4190	4190	4190	4190	8
273	20241011	140200	1252234205	4190	4190	4190	4190	0
274	20241011	140100	1252234205	4190	4190	4190	4190	0
275	20241011	140000	1252234205	4190	4190	4190	4190	92
276	20241011	135900	1251848725	4190	4190	4190	4190	10
277	20241011	135800	1251806825	4190	4190	4190	4190	1650
278	20241011	135700	1244893325	4195	4195	4195	4195	0
279	20241011	135600	1244893325	4195	4195	4195	4195	698
280	20241011	135500	1241965215	4200	4200	4200	4200	0
281	20241011	135400	1241965215	4200	4200	4200	4200	0
282	20241011	135300	1241965215	4200	4200	4200	4200	1
283	20241011	135200	1241961015	4200	4200	4200	4200	0
284	20241011	135100	1241961015	4200	4200	4200	4200	248
285	20241011	135000	1240919415	4200	4200	4200	4200	0
286	20241011	134900	1240919415	4200	4200	4200	4200	0
287	20241011	134800	1240919415	4200	4200	4200	4200	788
288	20241011	134700	1237609815	4210	4210	4210	4210	0
289	20241011	134600	1237609815	4210	4210	4210	4210	0
290	20241011	134500	1237609815	4210	4205	4210	4205	128
291	20241011	134400	1237070940	4200	4200	4200	4200	0
292	20241011	134300	1237070940	4200	4200	4200	4200	0
293	20241011	134200	1237070940	4200	4200	4200	4200	0
294	20241011	134100	1237070940	4200	4205	4205	4200	2268
295	20241011	134000	1227543155	4205	4205	4205	4205	0
296	20241011	133900	1227543155	4205	4215	4215	4205	295
297	20241011	133800	1226299740	4210	4210	4210	4210	0
298	20241011	133700	1226299740	4210	4210	4210	4210	237
299	20241011	133600	1225301970	4210	4210	4210	4210	0
300	20241011	133500	1225301970	4210	4210	4210	4210	0
301	20241011	133400	1225301970	4210	4210	4210	4210	0
302	20241011	133300	1225301970	4210	4210	4210	4210	434
303	20241011	133200	1223474830	4210	4210	4210	4210	0
304	20241011	133100	1223474830	4210	4210	4210	4210	0
305	20241011	133000	1223474830	4210	4210	4210	4210	0
306	20241011	132900	1223474830	4210	4210	4210	4210	149
307	20241011	132800	1222847540	4210	4210	4210	4210	154
308	20241011	132700	1222199200	4200	4200	4200	4200	0
309	20241011	132600	1222199200	4200	4200	4200	4200	0
310	20241011	132500	1222199200	4200	4200	4200	4200	0
311	20241011	132400	1222199200	4200	4200	4200	4200	0
312	20241011	132300	1222199200	4200	4200	4200	4200	0
313	20241011	132200	1222199200	4200	4200	4200	4200	0
314	20241011	132100	1222199200	4200	4205	4205	4200	2527
315	20241011	132000	1211578165	4205	4205	4205	4205	297
316	20241011	131900	1210329280	4205	4200	4205	4200	150
317	20241011	131800	1209698600	4200	4200	4200	4200	0
318	20241011	131700	1209698600	4200	4200	4200	4200	35
319	20241011	131600	1209551600	4200	4200	4200	4200	0
320	20241011	131500	1209551600	4200	4200	4200	4200	0
321	20241011	131400	1209551600	4200	4200	4200	4200	0
322	20241011	131300	1209551600	4200	4200	4200	4200	1
323	20241011	131200	1209547400	4195	4195	4195	4195	0
324	20241011	131100	1209547400	4195	4195	4195	4195	0
325	20241011	131000	1209547400	4195	4195	4195	4195	67
326	20241011	130900	1209266335	4195	4195	4195	4195	27
327	20241011	130800	1209153070	4195	4195	4195	4195	415
328	20241011	130700	1207412145	4195	4195	4195	4195	1433
329	20241011	130600	1201400710	4200	4215	4215	4200	8888
330	20241011	130500	1164044255	4215	4215	4215	4215	1079
331	20241011	130400	1159496270	4210	4210	4210	4210	0
332	20241011	130300	1159496270	4210	4210	4210	4210	0
333	20241011	130200	1159496270	4210	4210	4210	4210	1445
334	20241011	130100	1153412820	4210	4210	4210	4210	234
335	20241011	130000	1152427680	4210	4210	4210	4210	0
336	20241011	125900	1152427680	4210	4210	4210	4210	19
337	20241011	125800	1152347690	4210	4210	4210	4210	0
338	20241011	125700	1152347690	4210	4210	4210	4210	0
339	20241011	125600	1152347690	4210	4215	4215	4210	75
340	20241011	125500	1152031655	4215	4215	4215	4215	334
341	20241011	125400	1150623845	4215	4215	4215	4215	18
342	20241011	125300	1150547975	4215	4215	4215	4215	0
343	20241011	125200	1150547975	4215	4215	4215	4215	10
344	20241011	125100	1150505825	4215	4215	4215	4215	219
345	20241011	125000	1149582740	4215	4215	4215	4215	0
346	20241011	124900	1149582740	4215	4215	4215	4215	18
347	20241011	124800	1149506870	4220	4215	4220	4215	135
348	20241011	124700	1148937175	4210	4210	4210	4210	0
349	20241011	124600	1148937175	4210	4210	4210	4210	18
350	20241011	124500	1148861395	4210	4215	4215	4210	5
351	20241011	124400	1148840325	4210	4210	4210	4210	18
352	20241011	124300	1148764545	4220	4210	4220	4210	1130
353	20241011	124200	1144005945	4210	4210	4210	4210	18
354	20241011	124100	1143930165	4220	4220	4220	4220	0
355	20241011	124000	1143930165	4220	4210	4220	4210	4001
356	20241011	123900	1127083595	4205	4205	4205	4205	18
357	20241011	123800	1127007905	4205	4205	4205	4205	0
358	20241011	123700	1127007905	4205	4205	4205	4205	18
359	20241011	123600	1126932215	4210	4210	4210	4210	34
360	20241011	123500	1126789075	4205	4205	4205	4205	0
361	20241011	123400	1126789075	4205	4205	4205	4205	18
362	20241011	123300	1126713385	4205	4205	4205	4205	0
363	20241011	123200	1126713385	4205	4205	4205	4205	18
364	20241011	123100	1126637695	4205	4205	4205	4205	500
365	20241011	123000	1124535195	4205	4205	4205	4205	21
366	20241011	122900	1124446890	4210	4210	4210	4210	1
367	20241011	122800	1124442680	4205	4205	4205	4205	2000
368	20241011	122700	1116032680	4205	4210	4210	4205	1204
369	20241011	122600	1110963930	4210	4210	4210	4210	75
370	20241011	122500	1110648180	4210	4215	4215	4200	10262
371	20241011	122400	1067511910	4215	4215	4215	4215	0
372	20241011	122300	1067511910	4215	4215	4215	4215	0
373	20241011	122200	1067511910	4215	4220	4220	4215	968
374	20241011	122100	1063427040	4220	4220	4220	4220	100
375	20241011	122000	1063005040	4220	4225	4225	4220	37
376	20241011	121900	1062848805	4225	4225	4225	4225	1
377	20241011	121800	1062844580	4225	4225	4225	4225	0
378	20241011	121700	1062844580	4225	4225	4225	4225	31
379	20241011	121600	1062713605	4225	4225	4225	4225	282
380	20241011	121500	1061522155	4225	4225	4225	4225	20
381	20241011	121400	1061437655	4235	4225	4235	4225	723
382	20241011	121300	1058377470	4230	4220	4230	4220	19
383	20241011	121200	1058297280	4230	4230	4230	4230	0
384	20241011	121100	1058297280	4230	4215	4230	4215	290
385	20241011	121000	1057071240	4215	4215	4215	4215	18
386	20241011	120900	1056995370	4225	4215	4225	4215	5318
387	20241011	120800	1034528645	4210	4225	4225	4210	22
388	20241011	120700	1034435995	4220	4215	4220	4215	198
389	20241011	120600	1033600595	4200	4215	4215	4200	2
390	20241011	120500	1033592180	4200	4205	4210	4200	3252
391	20241011	120400	1019901445	4200	4200	4200	4200	100
392	20241011	120300	1019481445	4200	4200	4200	4200	118
393	20241011	120200	1018985845	4200	4200	4200	4200	0
394	20241011	120100	1018985845	4200	4200	4200	4200	19
395	20241011	120000	1018906045	4210	4210	4210	4210	277
396	20241011	115900	1017739875	4200	4200	4200	4200	1
397	20241011	115800	1017735675	4210	4200	4210	4200	162
398	20241011	115700	1017053845	4200	4200	4200	4200	0
399	20241011	115600	1017053845	4200	4200	4200	4200	18
400	20241011	115500	1016978245	4200	4200	4200	4200	0
401	20241011	115400	1016978245	4200	4200	4200	4200	0
402	20241011	115300	1016978245	4200	4200	4200	4200	18
403	20241011	115200	1016902645	4210	4210	4210	4210	0
404	20241011	115100	1016902645	4210	4210	4210	4200	416
405	20241011	115000	1015151465	4200	4200	4200	4200	0
406	20241011	114900	1015151465	4200	4200	4200	4200	18
407	20241011	114800	1015075865	4210	4205	4210	4205	10
408	20241011	114700	1015033795	4200	4200	4200	4200	1
409	20241011	114600	1015029595	4200	4205	4205	4200	19
410	20241011	114500	1014949790	4210	4205	4210	4200	2397
411	20241011	114400	1004869410	4200	4195	4200	4195	9833
412	20241011	114300	963587560	4195	4190	4195	4190	3
413	20241011	114200	963574985	4195	4195	4195	4195	239
414	20241011	114100	962572380	4190	4190	4190	4190	2955
415	20241011	114000	950190930	4180	4180	4180	4180	0
416	20241011	113900	950190930	4180	4180	4180	4180	18
417	20241011	113800	950115690	4190	4190	4190	4190	135
418	20241011	113700	949550040	4185	4180	4185	4180	2043
419	20241011	113600	941009575	4175	4175	4175	4175	18
420	20241011	113500	940934425	4175	4175	4175	4175	0
421	20241011	113400	940934425	4175	4175	4175	4175	18
422	20241011	113300	940859275	4180	4180	4180	4180	0
423	20241011	113200	940859275	4180	4180	4180	4175	192
424	20241011	113100	940056805	4180	4180	4180	4180	0
425	20241011	113000	940056805	4180	4180	4180	4180	2
426	20241011	112900	940048445	4175	4175	4175	4175	18
427	20241011	112800	939973295	4175	4175	4175	4175	0
428	20241011	112700	939973295	4175	4175	4175	4175	18
429	20241011	112600	939898145	4180	4180	4180	4180	0
430	20241011	112500	939898145	4180	4180	4180	4180	152
431	20241011	112400	939262785	4175	4175	4175	4175	18
432	20241011	112300	939187635	4180	4180	4180	4180	5
433	20241011	112200	939166735	4180	4180	4180	4180	996
434	20241011	112100	935003455	4180	4180	4180	4180	33
435	20241011	112000	934865515	4180	4180	4180	4175	491
436	20241011	111900	932813230	4175	4175	4175	4175	0
437	20241011	111800	932813230	4175	4175	4175	4175	0
438	20241011	111700	932813230	4175	4175	4175	4175	18
439	20241011	111600	932738080	4175	4175	4175	4175	0
440	20241011	111500	932738080	4175	4180	4180	4175	147
441	20241011	111400	932123710	4175	4175	4175	4175	0
442	20241011	111300	932123710	4175	4175	4175	4175	16
443	20241011	111200	932056910	4175	4180	4180	4175	257
444	20241011	111100	930982660	4180	4180	4180	4180	13
445	20241011	111000	930928320	4170	4170	4170	4170	18
446	20241011	110900	930853260	4180	4180	4180	4180	138
447	20241011	110800	930276420	4170	4170	4170	4170	18
448	20241011	110700	930201360	4170	4170	4170	4170	0
449	20241011	110600	930201360	4170	4170	4170	4170	0
450	20241011	110500	930201360	4170	4170	4170	4170	18
451	20241011	110400	930126300	4175	4175	4175	4175	11
452	20241011	110300	930080375	4170	4170	4170	4170	18
453	20241011	110200	930005315	4175	4175	4175	4175	0
454	20241011	110100	930005315	4175	4175	4175	4175	0
455	20241011	110000	930005315	4175	4175	4175	4175	7
456	20241011	105900	929976090	4175	4175	4175	4175	1691
457	20241011	105800	922916165	4175	4175	4175	4175	19
458	20241011	105700	922836840	4175	4175	4175	4175	1000
459	20241011	105600	918661840	4175	4175	4175	4175	0
460	20241011	105500	918661840	4175	4175	4175	4175	118
461	20241011	105400	918169190	4190	4190	4190	4190	0
462	20241011	105300	918169190	4190	4175	4190	4175	183
463	20241011	105200	917402800	4190	4190	4190	4190	1
464	20241011	105100	917398610	4185	4175	4185	4175	898
465	20241011	105000	913645055	4175	4175	4175	4175	1002
466	20241011	104900	909461705	4170	4170	4170	4170	16
467	20241011	104800	909394985	4170	4170	4170	4170	18
468	20241011	104700	909319925	4180	4180	4180	4180	0
469	20241011	104600	909319925	4180	4170	4180	4170	23
470	20241011	104500	909223965	4180	4180	4180	4170	25
471	20241011	104400	909119565	4170	4170	4170	4170	5
472	20241011	104300	909098715	4170	4190	4190	4170	319
473	20241011	104200	907763475	4190	4180	4190	4180	2005
474	20241011	104100	899382525	4180	4175	4180	4170	21
475	20241011	104000	899294935	4170	4165	4170	4165	3628
476	20241011	103900	884171175	4160	4160	4160	4155	519
477	20241011	103800	882012225	4160	4160	4160	4160	500
478	20241011	103700	879932225	4160	4160	4160	4160	8
479	20241011	103600	879898945	4160	4160	4160	4160	101
480	20241011	103500	879478785	4160	4160	4160	4160	526
481	20241011	103400	877290625	4160	4165	4165	4160	8410
482	20241011	103300	842304970	4165	4165	4165	4165	2090
483	20241011	103200	833600120	4170	4175	4175	4165	13300
484	20241011	103100	778129355	4175	4175	4175	4175	18
485	20241011	103000	778054205	4175	4175	4175	4175	0
486	20241011	102900	778054205	4175	4175	4175	4175	222
487	20241011	102800	777127355	4180	4180	4180	4180	1
488	20241011	102700	777123175	4175	4175	4175	4175	18
489	20241011	102600	777048025	4180	4185	4185	4180	12
490	20241011	102500	776997855	4180	4180	4180	4180	1
491	20241011	102400	776993675	4175	4175	4180	4175	40
492	20241011	102300	776826670	4175	4175	4175	4175	64
493	20241011	102200	776559470	4175	4175	4175	4175	8055
494	20241011	102100	742929845	4175	4175	4175	4175	2098
495	20241011	102000	734170695	4175	4175	4175	4175	200
496	20241011	101900	733335695	4170	4170	4170	4170	18
497	20241011	101800	733260635	4175	4190	4190	4175	15920
498	20241011	101700	666718385	4190	4195	4195	4190	84
499	20241011	101600	666366095	4195	4195	4195	4195	0
500	20241011	101500	666366095	4195	4190	4195	4190	1131
501	20241011	101400	661626550	4190	4190	4190	4190	18
502	20241011	101300	661551130	4190	4190	4190	4190	0
503	20241011	101200	661551130	4190	4190	4190	4190	18
504	20241011	101100	661475710	4195	4195	4195	4195	1
505	20241011	101000	661471515	4190	4190	4190	4190	19
506	20241011	100900	661391905	4195	4190	4195	4190	7127
507	20241011	100800	631529770	4190	4190	4190	4190	0
508	20241011	100700	631529770	4190	4190	4190	4190	18
509	20241011	100600	631454350	4190	4190	4190	4190	50
510	20241011	100500	631244850	4190	4195	4195	4190	13224
511	20241011	100400	575801715	4200	4200	4200	4200	156
512	20241011	100300	575146515	4200	4200	4200	4200	1000
513	20241011	100200	570946515	4190	4190	4195	4190	99
514	20241011	100100	570531610	4190	4190	4190	4190	0
515	20241011	100000	570531610	4190	4190	4190	4190	18
516	20241011	095900	570456190	4200	4195	4200	4195	14
517	20241011	095800	570397455	4190	4190	4190	4190	18
518	20241011	095700	570322035	4190	4190	4190	4190	0
519	20241011	095600	570322035	4190	4190	4190	4190	0
520	20241011	095500	570322035	4190	4190	4190	4190	18
521	20241011	095400	570246615	4190	4190	4190	4190	3207
522	20241011	095300	556809285	4195	4195	4195	4195	7626
523	20241011	095200	524818215	4195	4195	4195	4195	0
524	20241011	095100	524818215	4195	4195	4195	4195	0
525	20241011	095000	524818215	4195	4200	4200	4195	244
526	20241011	094900	523793505	4200	4200	4200	4200	1743
527	20241011	094800	516472905	4200	4200	4200	4200	10482
528	20241011	094700	472448505	4200	4200	4200	4200	100
529	20241011	094600	472028505	4200	4200	4200	4200	19
530	20241011	094500	471948705	4205	4205	4205	4205	0
531	20241011	094400	471948705	4205	4205	4205	4205	951
532	20241011	094300	467949750	4205	4200	4205	4200	68
533	20241011	094200	467663900	4205	4205	4205	4200	4
534	20241011	094100	467647085	4205	4205	4205	4200	695
535	20241011	094000	464724700	4205	4205	4205	4205	112
536	20241011	093900	464253740	4205	4205	4205	4205	0
537	20241011	093800	464253740	4205	4205	4205	4205	1155
538	20241011	093700	459396965	4205	4200	4205	4200	4160
539	20241011	093600	441924940	4200	4205	4210	4200	1883
540	20241011	093500	434002930	4210	4215	4215	4210	1574
541	20241011	093400	427376035	4215	4225	4225	4215	13
542	20241011	093300	427321215	4225	4225	4225	4210	121
543	20241011	093200	426810305	4225	4210	4225	4205	5120
544	20241011	093100	405237370	4210	4195	4210	4195	1011
545	20241011	093000	400983740	4190	4200	4200	4190	1689
546	20241011	092900	393893425	4185	4170	4185	4170	3187
547	20241011	092800	380556745	4175	4180	4180	4175	8998
548	20241011	092700	342989545	4180	4195	4200	4180	16088
549	20241011	092600	275660170	4190	4195	4195	4190	649
550	20241011	092500	272937705	4195	4190	4205	4185	8033
551	20241011	092400	239301525	4190	4190	4205	4190	9646
552	20241011	092300	198855360	4200	4195	4200	4185	3035
553	20241011	092200	186153485	4190	4185	4190	4185	1525
554	20241011	092100	179771220	4180	4185	4185	4180	5358
555	20241011	092000	157371665	4185	4180	4185	4180	84
556	20241011	091900	157020495	4180	4200	4200	4180	15036
557	20241011	091800	93974140	4205	4205	4205	4205	4687
558	20241011	091700	74265305	4205	4205	4205	4205	18
559	20241011	091600	74189615	4205	4210	4210	4205	101
560	20241011	091500	73764410	4210	4210	4210	4210	0
561	20241011	091400	73764410	4210	4205	4210	4205	509
562	20241011	091300	71621610	4210	4210	4210	4210	2240
563	20241011	091200	62191210	4210	4205	4210	4200	3488
564	20241011	091100	47522010	4200	4200	4200	4200	0
565	20241011	091000	47522010	4200	4200	4200	4200	100
566	20241011	090900	47102010	4195	4210	4210	4195	20
567	20241011	090800	47018080	4215	4185	4215	4185	3168
568	20241011	090700	33748080	4185	4190	4190	4185	1715
569	20241011	090600	26570790	4190	4180	4190	4180	112
570	20241011	090500	26102100	4190	4190	4190	4185	34
571	20241011	090400	25959675	4190	4200	4200	4190	27
572	20241011	090300	25846320	4205	4205	4205	4205	13
573	20241011	090200	25791655	4170	4170	4175	4170	4269
574	20241011	090100	7989580	4210	4210	4210	4210	51
575	20241011	090000	7774870	4165	4155	4175	4155	1869