KissMeData/047310/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	193100	2161576030	5280	5280	5280	5280	937
3	20241014	193000	2161576030	5280	5280	5280	5280	0
4	20241014	192900	2161576030	5280	5280	5280	5280	0
5	20241014	192800	2161576030	5280	5280	5280	5280	0
6	20241014	192700	2161576030	5280	5280	5280	5280	0
7	20241014	192600	2161576030	5280	5280	5280	5280	0
8	20241014	192500	2161576030	5280	5280	5280	5280	0
9	20241014	192400	2161576030	5280	5280	5280	5280	0
10	20241014	192300	2161576030	5280	5280	5280	5280	0
11	20241014	192200	2161576030	5280	5280	5280	5280	0
12	20241014	192100	2161576030	5280	5280	5280	5280	0
13	20241014	192000	2161576030	5280	5280	5280	5280	0
14	20241014	191900	2161576030	5280	5280	5280	5280	0
15	20241014	191800	2161576030	5280	5280	5280	5280	0
16	20241014	191700	2161576030	5280	5280	5280	5280	0
17	20241014	191600	2161576030	5280	5280	5280	5280	0
18	20241014	191500	2161576030	5280	5280	5280	5280	0
19	20241014	191400	2161576030	5280	5280	5280	5280	0
20	20241014	191300	2161576030	5280	5280	5280	5280	0
21	20241014	191200	2161576030	5280	5280	5280	5280	0
22	20241014	191100	2161576030	5280	5280	5280	5280	0
23	20241014	191000	2161576030	5280	5280	5280	5280	0
24	20241014	190900	2161576030	5280	5280	5280	5280	0
25	20241014	190800	2161576030	5280	5280	5280	5280	0
26	20241014	190700	2161576030	5280	5280	5280	5280	0
27	20241014	190600	2161576030	5280	5280	5280	5280	0
28	20241014	190500	2161576030	5280	5280	5280	5280	0
29	20241014	190400	2161576030	5280	5280	5280	5280	0
30	20241014	190300	2161576030	5280	5280	5280	5280	0
31	20241014	190200	2161576030	5280	5280	5280	5280	0
32	20241014	190100	2161576030	5280	5280	5280	5280	937
33	20241014	190000	2161576030	5280	5280	5280	5280	0
34	20241014	185900	2161576030	5280	5280	5280	5280	0
35	20241014	185800	2161576030	5280	5280	5280	5280	0
36	20241014	185700	2161576030	5280	5280	5280	5280	0
37	20241014	185600	2161576030	5280	5280	5280	5280	0
38	20241014	185500	2161576030	5280	5280	5280	5280	0
39	20241014	185400	2161576030	5280	5280	5280	5280	0
40	20241014	185300	2161576030	5280	5280	5280	5280	0
41	20241014	185200	2161576030	5280	5280	5280	5280	0
42	20241014	185100	2161576030	5280	5280	5280	5280	0
43	20241014	185000	2161576030	5280	5280	5280	5280	0
44	20241014	184900	2161576030	5280	5280	5280	5280	0
45	20241014	184800	2161576030	5280	5280	5280	5280	0
46	20241014	184700	2161576030	5280	5280	5280	5280	0
47	20241014	184600	2161576030	5280	5280	5280	5280	0
48	20241014	184500	2161576030	5280	5280	5280	5280	0
49	20241014	184400	2161576030	5280	5280	5280	5280	0
50	20241014	184300	2161576030	5280	5280	5280	5280	0
51	20241014	184200	2161576030	5280	5280	5280	5280	0
52	20241014	184100	2161576030	5280	5280	5280	5280	0
53	20241014	184000	2161576030	5280	5280	5280	5280	0
54	20241014	183900	2161576030	5280	5280	5280	5280	0
55	20241014	183800	2161576030	5280	5280	5280	5280	0
56	20241014	183700	2161576030	5280	5280	5280	5280	0
57	20241014	183600	2161576030	5280	5280	5280	5280	0
58	20241014	183500	2161576030	5280	5280	5280	5280	0
59	20241014	183400	2161576030	5280	5280	5280	5280	0
60	20241014	183300	2161576030	5280	5280	5280	5280	0
61	20241014	183200	2161576030	5280	5280	5280	5280	0
62	20241014	183100	2161576030	5280	5280	5280	5280	937
63	20241014	183000	2161576030	5280	5280	5280	5280	0
64	20241014	182900	2161576030	5280	5280	5280	5280	0
65	20241014	182800	2161576030	5280	5280	5280	5280	0
66	20241014	182700	2161576030	5280	5280	5280	5280	0
67	20241014	182600	2161576030	5280	5280	5280	5280	0
68	20241014	182500	2161576030	5280	5280	5280	5280	0
69	20241014	182400	2161576030	5280	5280	5280	5280	0
70	20241014	182300	2161576030	5280	5280	5280	5280	0
71	20241014	182200	2161576030	5280	5280	5280	5280	0
72	20241014	182100	2161576030	5280	5280	5280	5280	0
73	20241014	182000	2161576030	5280	5280	5280	5280	0
74	20241014	181900	2161576030	5280	5280	5280	5280	0
75	20241014	181800	2161576030	5280	5280	5280	5280	0
76	20241014	181700	2161576030	5280	5280	5280	5280	0
77	20241014	181600	2161576030	5280	5280	5280	5280	0
78	20241014	181500	2161576030	5280	5280	5280	5280	0
79	20241014	181400	2161576030	5280	5280	5280	5280	0
80	20241014	181300	2161576030	5280	5280	5280	5280	0
81	20241014	181200	2161576030	5280	5280	5280	5280	0
82	20241014	181100	2161576030	5280	5280	5280	5280	0
83	20241014	181000	2161576030	5280	5280	5280	5280	0
84	20241014	180900	2161576030	5280	5280	5280	5280	0
85	20241014	180800	2161576030	5280	5280	5280	5280	0
86	20241014	180700	2161576030	5280	5280	5280	5280	0
87	20241014	180600	2161576030	5280	5280	5280	5280	0
88	20241014	180500	2161576030	5280	5280	5280	5280	0
89	20241014	180400	2161576030	5280	5280	5280	5280	0
90	20241014	180300	2161576030	5280	5280	5280	5280	0
91	20241014	180200	2161576030	5280	5280	5280	5280	0
92	20241014	180100	2161576030	5280	5280	5280	5280	937
93	20241014	180000	2161576030	5280	5280	5280	5280	0
94	20241014	175900	2161576030	5280	5280	5280	5280	0
95	20241014	175800	2161576030	5280	5280	5280	5280	0
96	20241014	175700	2161576030	5280	5280	5280	5280	0
97	20241014	175600	2161576030	5280	5280	5280	5280	0
98	20241014	175500	2161576030	5280	5280	5280	5280	0
99	20241014	175400	2161576030	5280	5280	5280	5280	0
100	20241014	175300	2161576030	5280	5280	5280	5280	0
101	20241014	175200	2161576030	5280	5280	5280	5280	0
102	20241014	175100	2161576030	5280	5280	5280	5280	0
103	20241014	175000	2161576030	5280	5280	5280	5280	0
104	20241014	174900	2161576030	5280	5280	5280	5280	0
105	20241014	174800	2161576030	5280	5280	5280	5280	0
106	20241014	174700	2161576030	5280	5280	5280	5280	0
107	20241014	174600	2161576030	5280	5280	5280	5280	0
108	20241014	174500	2161576030	5280	5280	5280	5280	0
109	20241014	174400	2161576030	5280	5280	5280	5280	0
110	20241014	174300	2161576030	5280	5280	5280	5280	0
111	20241014	174200	2161576030	5280	5280	5280	5280	0
112	20241014	174100	2161576030	5280	5280	5280	5280	0
113	20241014	174000	2161576030	5280	5280	5280	5280	0
114	20241014	173900	2161576030	5280	5280	5280	5280	0
115	20241014	173800	2161576030	5280	5280	5280	5280	0
116	20241014	173700	2161576030	5280	5280	5280	5280	0
117	20241014	173600	2161576030	5280	5280	5280	5280	0
118	20241014	173500	2161576030	5280	5280	5280	5280	0
119	20241014	173400	2161576030	5280	5280	5280	5280	0
120	20241014	173300	2161576030	5280	5280	5280	5280	0
121	20241014	173200	2161576030	5280	5280	5280	5280	0
122	20241014	173100	2161576030	5280	5280	5280	5280	937
123	20241014	173000	2161576030	5280	5280	5280	5280	0
124	20241014	172900	2161576030	5280	5280	5280	5280	0
125	20241014	172800	2161576030	5280	5280	5280	5280	0
126	20241014	172700	2161576030	5280	5280	5280	5280	0
127	20241014	172600	2161576030	5280	5280	5280	5280	0
128	20241014	172500	2161576030	5280	5280	5280	5280	0
129	20241014	172400	2161576030	5280	5280	5280	5280	0
130	20241014	172300	2161576030	5280	5280	5280	5280	0
131	20241014	172200	2161576030	5280	5280	5280	5280	0
132	20241014	172100	2161576030	5280	5280	5280	5280	0
133	20241014	172000	2161576030	5280	5280	5280	5280	0
134	20241014	171900	2161576030	5280	5280	5280	5280	0
135	20241014	171800	2161576030	5280	5280	5280	5280	0
136	20241014	171700	2161576030	5280	5280	5280	5280	0
137	20241014	171600	2161576030	5280	5280	5280	5280	0
138	20241014	171500	2161576030	5280	5280	5280	5280	0
139	20241014	171400	2161576030	5280	5280	5280	5280	0
140	20241014	171300	2161576030	5280	5280	5280	5280	0
141	20241014	171200	2161576030	5280	5280	5280	5280	0
142	20241014	171100	2161576030	5280	5280	5280	5280	0
143	20241014	171000	2161576030	5280	5280	5280	5280	0
144	20241014	170900	2161576030	5280	5280	5280	5280	0
145	20241014	170800	2161576030	5280	5280	5280	5280	0
146	20241014	170700	2161576030	5280	5280	5280	5280	0
147	20241014	170600	2161576030	5280	5280	5280	5280	0
148	20241014	170500	2161576030	5280	5280	5280	5280	0
149	20241014	170400	2161576030	5280	5280	5280	5280	0
150	20241014	170300	2161576030	5280	5280	5280	5280	0
151	20241014	170200	2161576030	5280	5280	5280	5280	0
152	20241014	170100	2161576030	5280	5280	5280	5280	937
153	20241014	170000	2161576030	5280	5280	5280	5280	0
154	20241014	165900	2161576030	5280	5280	5280	5280	0
155	20241014	165800	2161576030	5280	5280	5280	5280	0
156	20241014	165700	2161576030	5280	5280	5280	5280	0
157	20241014	165600	2161576030	5280	5280	5280	5280	0
158	20241014	165500	2161576030	5280	5280	5280	5280	0
159	20241014	165400	2161576030	5280	5280	5280	5280	0
160	20241014	165300	2161576030	5280	5280	5280	5280	0
161	20241014	165200	2161576030	5280	5280	5280	5280	0
162	20241014	165100	2161576030	5280	5280	5280	5280	0
163	20241014	165000	2161576030	5280	5280	5280	5280	0
164	20241014	164900	2161576030	5280	5280	5280	5280	0
165	20241014	164800	2161576030	5280	5280	5280	5280	0
166	20241014	164700	2161576030	5280	5280	5280	5280	0
167	20241014	164600	2161576030	5280	5280	5280	5280	0
168	20241014	164500	2161576030	5280	5280	5280	5280	0
169	20241014	164400	2161576030	5280	5280	5280	5280	0
170	20241014	164300	2161576030	5280	5280	5280	5280	0
171	20241014	164200	2161576030	5280	5280	5280	5280	0
172	20241014	164100	2161576030	5280	5280	5280	5280	0
173	20241014	164000	2161576030	5280	5280	5280	5280	0
174	20241014	163900	2161576030	5280	5280	5280	5280	0
175	20241014	163800	2161576030	5280	5280	5280	5280	0
176	20241014	163700	2161576030	5280	5280	5280	5280	0
177	20241014	163600	2161576030	5280	5280	5280	5280	0
178	20241014	163500	2161576030	5280	5280	5280	5280	0
179	20241014	163400	2161576030	5280	5280	5280	5280	0
180	20241014	163300	2161576030	5280	5280	5280	5280	0
181	20241014	163200	2161576030	5280	5280	5280	5280	0
182	20241014	163100	2161576030	5280	5280	5280	5280	937
183	20241014	163000	2161576030	5280	5280	5280	5280	0
184	20241014	162900	2161576030	5280	5280	5280	5280	0
185	20241014	162800	2161576030	5280	5280	5280	5280	0
186	20241014	162700	2161576030	5280	5280	5280	5280	0
187	20241014	162600	2161576030	5280	5280	5280	5280	0
188	20241014	162500	2161576030	5280	5280	5280	5280	0
189	20241014	162400	2161576030	5280	5280	5280	5280	0
190	20241014	162300	2161576030	5280	5280	5280	5280	0
191	20241014	162200	2161576030	5280	5280	5280	5280	0
192	20241014	162100	2161576030	5280	5280	5280	5280	0
193	20241014	162000	2161576030	5280	5280	5280	5280	0
194	20241014	161900	2161576030	5280	5280	5280	5280	0
195	20241014	161800	2161576030	5280	5280	5280	5280	0
196	20241014	161700	2161576030	5280	5280	5280	5280	0
197	20241014	161600	2161576030	5280	5280	5280	5280	0
198	20241014	161500	2161576030	5280	5280	5280	5280	0
199	20241014	161400	2161576030	5280	5280	5280	5280	0
200	20241014	161300	2161576030	5280	5280	5280	5280	0
201	20241014	161200	2161576030	5280	5280	5280	5280	0
202	20241014	161100	2161576030	5280	5280	5280	5280	0
203	20241014	161000	2161576030	5280	5280	5280	5280	0
204	20241014	160900	2161576030	5280	5280	5280	5280	0
205	20241014	160800	2161576030	5280	5280	5280	5280	0
206	20241014	160700	2161576030	5280	5280	5280	5280	0
207	20241014	160600	2161576030	5280	5280	5280	5280	0
208	20241014	160500	2161576030	5280	5280	5280	5280	0
209	20241014	160400	2161576030	5280	5280	5280	5280	0
210	20241014	160300	2161576030	5280	5280	5280	5280	0
211	20241014	160200	2161576030	5280	5280	5280	5280	0
212	20241014	160100	2161576030	5280	5280	5280	5280	937
213	20241014	160000	2161576030	5280	5280	5280	5280	0
214	20241014	155900	2161576030	5280	5280	5280	5280	0
215	20241014	155800	2161576030	5280	5280	5280	5280	0
216	20241014	155700	2161576030	5280	5280	5280	5280	0
217	20241014	155600	2161576030	5280	5280	5280	5280	0
218	20241014	155500	2161576030	5280	5280	5280	5280	0
219	20241014	155400	2161576030	5280	5280	5280	5280	0
220	20241014	155300	2161576030	5280	5280	5280	5280	0
221	20241014	155200	2161576030	5280	5280	5280	5280	0
222	20241014	155100	2161576030	5280	5280	5280	5280	0
223	20241014	155000	2161576030	5280	5280	5280	5280	0
224	20241014	154900	2161576030	5280	5280	5280	5280	0
225	20241014	154800	2161576030	5280	5280	5280	5280	0
226	20241014	154700	2161576030	5280	5280	5280	5280	0
227	20241014	154600	2161576030	5280	5280	5280	5280	0
228	20241014	154500	2161576030	5280	5280	5280	5280	0
229	20241014	154400	2161576030	5280	5280	5280	5280	0
230	20241014	154300	2161576030	5280	5280	5280	5280	0
231	20241014	154200	2161576030	5280	5280	5280	5280	0
232	20241014	154100	2161576030	5280	5280	5280	5280	0
233	20241014	154000	2161576030	5280	5280	5280	5280	0
234	20241014	153900	2161576030	5280	5280	5280	5280	0
235	20241014	153800	2161576030	5280	5280	5280	5280	0
236	20241014	153700	2161576030	5280	5280	5280	5280	0
237	20241014	153600	2161576030	5280	5280	5280	5280	0
238	20241014	153500	2161576030	5280	5280	5280	5280	0
239	20241014	153400	2161576030	5280	5280	5280	5280	0
240	20241014	153300	2161576030	5280	5280	5280	5280	0
241	20241014	153200	2161576030	5280	5280	5280	5280	0
242	20241014	153100	2161576030	5280	5280	5280	5280	937
243	20241014	153000	2161576030	5280	5280	5280	5280	937
244	20241014	152900	2156628670	5310	5310	5310	5310	0
245	20241014	152800	2156628670	5310	5310	5310	5310	0
246	20241014	152700	2156628670	5310	5310	5310	5310	0
247	20241014	152600	2156628670	5310	5310	5310	5310	0
248	20241014	152500	2156628670	5310	5310	5310	5310	0
249	20241014	152400	2156628670	5310	5310	5310	5310	0
250	20241014	152300	2156628670	5310	5310	5310	5310	0
251	20241014	152200	2156628670	5310	5310	5310	5310	0
252	20241014	152100	2156628670	5310	5310	5310	5310	0
253	20241014	152000	2156628670	5310	5310	5310	5310	0
254	20241014	151900	2156628670	5310	5290	5310	5270	1535
255	20241014	151800	2148499450	5290	5290	5290	5290	2
256	20241014	151700	2148488870	5280	5280	5280	5270	790
257	20241014	151600	2144318660	5270	5280	5280	5270	199
258	20241014	151500	2143268380	5280	5280	5280	5280	100
259	20241014	151400	2142740380	5270	5280	5290	5270	221
260	20241014	151300	2141575370	5280	5280	5280	5280	0
261	20241014	151200	2141575370	5280	5280	5280	5280	119
262	20241014	151100	2140947050	5280	5280	5280	5280	5
263	20241014	151000	2140920650	5280	5280	5280	5280	111
264	20241014	150900	2140334570	5280	5280	5280	5280	521
265	20241014	150800	2137583690	5290	5280	5290	5280	349
266	20241014	150700	2135738480	5280	5300	5300	5280	239
267	20241014	150600	2134476500	5300	5300	5300	5300	1
268	20241014	150500	2134471200	5270	5270	5270	5270	0
269	20241014	150400	2134471200	5270	5280	5290	5270	2422
270	20241014	150300	2121680930	5280	5290	5290	5270	1847
271	20241014	150200	2111929100	5290	5290	5290	5290	0
272	20241014	150100	2111929100	5290	5290	5290	5290	0
273	20241014	150000	2111929100	5290	5290	5290	5290	1
274	20241014	145900	2111923810	5280	5280	5280	5280	150
275	20241014	145800	2111131810	5280	5280	5280	5280	9
276	20241014	145700	2111084290	5280	5270	5280	5270	2
277	20241014	145600	2111073740	5280	5280	5280	5280	220
278	20241014	145500	2109912140	5270	5280	5280	5270	342
279	20241014	145400	2108107000	5280	5280	5280	5280	223
280	20241014	145300	2106929560	5290	5290	5290	5290	0
281	20241014	145200	2106929560	5290	5290	5290	5290	980
282	20241014	145100	2101745360	5290	5290	5290	5290	9
283	20241014	145000	2101697750	5300	5300	5300	5300	345
284	20241014	144900	2099869250	5310	5310	5310	5310	350
285	20241014	144800	2098010750	5300	5310	5310	5300	249
286	20241014	144700	2096689770	5300	5290	5300	5290	1000
287	20241014	144600	2091390270	5290	5290	5290	5290	255
288	20241014	144500	2090041320	5280	5280	5280	5280	50
289	20241014	144400	2089777320	5280	5270	5280	5270	426
290	20241014	144300	2087530040	5260	5290	5290	5260	1718
291	20241014	144200	2078468080	5280	5280	5280	5280	191
292	20241014	144100	2077459600	5280	5280	5280	5280	14
293	20241014	144000	2077385680	5280	5280	5280	5280	27
294	20241014	143900	2077243120	5280	5280	5280	5280	0
295	20241014	143800	2077243120	5280	5280	5280	5280	200
296	20241014	143700	2076187120	5280	5280	5280	5280	0
297	20241014	143600	2076187120	5280	5280	5280	5280	10
298	20241014	143500	2076134320	5270	5270	5270	5270	0
299	20241014	143400	2076134320	5270	5270	5270	5270	0
300	20241014	143300	2076134320	5270	5270	5270	5270	0
301	20241014	143200	2076134320	5270	5270	5270	5270	200
302	20241014	143100	2075080320	5270	5270	5270	5270	0
303	20241014	143000	2075080320	5270	5270	5270	5270	0
304	20241014	142900	2075080320	5270	5270	5270	5270	1
305	20241014	142800	2075075050	5280	5280	5280	5280	215
306	20241014	142700	2073939850	5280	5280	5280	5280	0
307	20241014	142600	2073939850	5280	5280	5280	5280	20
308	20241014	142500	2073834250	5280	5280	5280	5280	143
309	20241014	142400	2073079210	5280	5280	5280	5280	0
310	20241014	142300	2073079210	5280	5290	5300	5280	316
311	20241014	142200	2071407120	5280	5280	5280	5280	0
312	20241014	142100	2071407120	5280	5280	5280	5280	0
313	20241014	142000	2071407120	5280	5280	5280	5280	0
314	20241014	141900	2071407120	5280	5280	5280	5280	0
315	20241014	141800	2071407120	5280	5280	5280	5280	0
316	20241014	141700	2071407120	5280	5280	5280	5280	0
317	20241014	141600	2071407120	5280	5280	5280	5280	0
318	20241014	141500	2071407120	5280	5260	5280	5260	507
319	20241014	141400	2068737920	5260	5260	5260	5260	0
320	20241014	141300	2068737920	5260	5260	5260	5260	0
321	20241014	141200	2068737920	5260	5260	5260	5260	0
322	20241014	141100	2068737920	5260	5260	5260	5260	15
323	20241014	141000	2068659020	5260	5270	5270	5260	53
324	20241014	140900	2068379740	5270	5270	5270	5270	0
325	20241014	140800	2068379740	5270	5290	5290	5270	30
326	20241014	140700	2068221420	5290	5290	5290	5290	0
327	20241014	140600	2068221420	5290	5290	5290	5290	10
328	20241014	140500	2068168520	5290	5290	5290	5290	0
329	20241014	140400	2068168520	5290	5290	5290	5290	0
330	20241014	140300	2068168520	5290	5290	5290	5290	44
331	20241014	140200	2067935760	5280	5280	5280	5280	0
332	20241014	140100	2067935760	5280	5280	5280	5280	0
333	20241014	140000	2067935760	5280	5280	5280	5280	0
334	20241014	135900	2067935760	5280	5280	5280	5280	307
335	20241014	135800	2066314800	5280	5280	5280	5280	5
336	20241014	135700	2066288400	5280	5260	5280	5260	10680
337	20241014	135600	2010099740	5250	5250	5250	5250	0
338	20241014	135500	2010099740	5250	5250	5250	5250	176
339	20241014	135400	2009175740	5260	5260	5260	5260	5
340	20241014	135300	2009149440	5260	5260	5260	5260	0
341	20241014	135200	2009149440	5260	5260	5260	5260	200
342	20241014	135100	2008097440	5260	5260	5260	5260	1
343	20241014	135000	2008092180	5250	5250	5250	5250	0
344	20241014	134900	2008092180	5250	5250	5250	5250	684
345	20241014	134800	2004501180	5260	5260	5260	5260	9
346	20241014	134700	2004453840	5260	5260	5260	5260	1
347	20241014	134600	2004448580	5250	5250	5250	5250	0
348	20241014	134500	2004448580	5250	5250	5250	5250	1
349	20241014	134400	2004443330	5250	5250	5250	5250	0
350	20241014	134300	2004443330	5250	5250	5250	5250	182
351	20241014	134200	2003487830	5250	5260	5260	5250	32
352	20241014	134100	2003319810	5250	5250	5250	5250	0
353	20241014	134000	2003319810	5250	5240	5250	5240	356
354	20241014	133900	2001451250	5250	5250	5250	5250	20
355	20241014	133800	2001346250	5250	5250	5250	5250	37
356	20241014	133700	2001152000	5260	5260	5260	5260	261
357	20241014	133600	1999779140	5250	5250	5250	5250	372
358	20241014	133500	1997826140	5230	5230	5230	5230	0
359	20241014	133400	1997826140	5230	5230	5230	5230	100
360	20241014	133300	1997303140	5230	5240	5240	5230	300
361	20241014	133200	1995734040	5240	5250	5250	5240	1089
362	20241014	133100	1990024630	5250	5250	5250	5250	329
363	20241014	133000	1988297380	5250	5250	5250	5250	0
364	20241014	132900	1988297380	5250	5250	5250	5250	0
365	20241014	132800	1988297380	5250	5250	5250	5250	211
366	20241014	132700	1987189630	5250	5250	5250	5250	379
367	20241014	132600	1985199880	5250	5250	5250	5250	9
368	20241014	132500	1985152630	5250	5260	5260	5250	21
369	20241014	132400	1985042270	5260	5260	5260	5260	1
370	20241014	132300	1985037010	5260	5250	5260	5250	7
371	20241014	132200	1985000250	5250	5250	5250	5250	4
372	20241014	132100	1984979250	5250	5250	5250	5250	241
373	20241014	132000	1983714000	5250	5260	5260	5250	20
374	20241014	131900	1983608900	5250	5250	5250	5250	231
375	20241014	131800	1982396150	5250	5260	5260	5250	322
376	20241014	131700	1980705550	5260	5250	5260	5250	201
377	20241014	131600	1979650190	5260	5250	5260	5250	121
378	20241014	131500	1979014930	5240	5240	5240	5240	0
379	20241014	131400	1979014930	5240	5240	5240	5240	368
380	20241014	131300	1977086610	5250	5250	5250	5250	283
381	20241014	131200	1975600860	5250	5250	5250	5250	0
382	20241014	131100	1975600860	5250	5250	5250	5250	0
383	20241014	131000	1975600860	5250	5250	5250	5250	94
384	20241014	130900	1975107360	5260	5260	5260	5260	0
385	20241014	130800	1975107360	5260	5260	5260	5260	0
386	20241014	130700	1975107360	5260	5250	5260	5250	7
387	20241014	130600	1975070600	5240	5250	5250	5240	141
388	20241014	130500	1974331530	5250	5250	5250	5250	31
389	20241014	130400	1974168780	5260	5270	5270	5260	11
390	20241014	130300	1974110820	5260	5240	5260	5240	50
391	20241014	130200	1973848520	5240	5250	5260	5240	465
392	20241014	130100	1971411500	5250	5250	5250	5250	7279
393	20241014	130000	1933196750	5260	5270	5270	5260	1273
394	20241014	125900	1926500400	5290	5290	5290	5290	0
395	20241014	125800	1926500400	5290	5290	5290	5290	1
396	20241014	125700	1926495110	5280	5280	5280	5280	2
397	20241014	125600	1926484550	5280	5280	5280	5280	0
398	20241014	125500	1926484550	5280	5280	5280	5280	0
399	20241014	125400	1926484550	5280	5280	5280	5280	552
400	20241014	125300	1923569990	5280	5280	5280	5280	3
401	20241014	125200	1923554150	5280	5280	5280	5280	100
402	20241014	125100	1923026150	5280	5280	5280	5280	1
403	20241014	125000	1923020870	5260	5260	5260	5260	0
404	20241014	124900	1923020870	5260	5260	5260	5260	830
405	20241014	124800	1918655070	5260	5260	5260	5260	0
406	20241014	124700	1918655070	5260	5260	5260	5260	197
407	20241014	124600	1917618850	5260	5270	5270	5260	850
408	20241014	124500	1913143720	5270	5270	5270	5270	20
409	20241014	124400	1913038320	5270	5270	5270	5270	41
410	20241014	124300	1912822250	5280	5280	5280	5280	350
411	20241014	124200	1910974250	5280	5290	5290	5280	39
412	20241014	124100	1910768030	5290	5290	5290	5290	12
413	20241014	124000	1910704550	5290	5290	5290	5290	0
414	20241014	123900	1910704550	5290	5290	5290	5290	122
415	20241014	123800	1910059170	5290	5290	5290	5290	0
416	20241014	123700	1910059170	5290	5290	5290	5290	50
417	20241014	123600	1909794670	5290	5270	5290	5270	60
418	20241014	123500	1909478070	5270	5270	5270	5270	0
419	20241014	123400	1909478070	5270	5270	5270	5270	0
420	20241014	123300	1909478070	5270	5270	5270	5270	24
421	20241014	123200	1909351590	5270	5280	5280	5270	67
422	20241014	123100	1908998480	5270	5270	5270	5270	1
423	20241014	123000	1908993210	5280	5280	5280	5280	1
424	20241014	122900	1908987930	5280	5280	5280	5280	0
425	20241014	122800	1908987930	5280	5280	5280	5280	3
426	20241014	122700	1908972090	5280	5280	5280	5280	400
427	20241014	122600	1906860090	5260	5270	5270	5260	130
428	20241014	122500	1906175200	5270	5270	5270	5270	0
429	20241014	122400	1906175200	5270	5270	5270	5270	0
430	20241014	122300	1906175200	5270	5270	5270	5270	0
431	20241014	122200	1906175200	5270	5270	5270	5270	0
432	20241014	122100	1906175200	5270	5270	5270	5270	1
433	20241014	122000	1906169930	5270	5280	5280	5270	136
434	20241014	121900	1905452210	5280	5280	5280	5280	2
435	20241014	121800	1905441650	5280	5260	5280	5260	157
436	20241014	121700	1904615810	5260	5260	5260	5260	0
437	20241014	121600	1904615810	5260	5260	5260	5260	80
438	20241014	121500	1904195010	5260	5260	5260	5260	190
439	20241014	121400	1903195610	5250	5270	5270	5250	3000
440	20241014	121300	1887438300	5270	5270	5270	5270	150
441	20241014	121200	1886647800	5270	5270	5270	5270	53
442	20241014	121100	1886368490	5270	5270	5270	5270	0
443	20241014	121000	1886368490	5270	5270	5270	5270	25
444	20241014	120900	1886236740	5270	5270	5270	5270	30
445	20241014	120800	1886078640	5260	5260	5260	5260	0
446	20241014	120700	1886078640	5260	5270	5270	5260	6880
447	20241014	120600	1849872320	5290	5290	5290	5290	4
448	20241014	120500	1849851160	5290	5290	5290	5290	0
449	20241014	120400	1849851160	5290	5290	5290	5290	67
450	20241014	120300	1849496730	5290	5290	5290	5290	1
451	20241014	120200	1849491440	5290	5280	5290	5280	160
452	20241014	120100	1848645210	5280	5280	5280	5280	0
453	20241014	120000	1848645210	5280	5280	5280	5280	0
454	20241014	115900	1848645210	5280	5280	5280	5280	224
455	20241014	115800	1847462490	5280	5280	5280	5280	1
456	20241014	115700	1847457210	5270	5270	5270	5270	304
457	20241014	115600	1845855130	5280	5280	5280	5280	501
458	20241014	115500	1843209850	5280	5280	5280	5280	434
459	20241014	115400	1840918330	5290	5290	5290	5290	0
460	20241014	115300	1840918330	5290	5290	5290	5290	0
461	20241014	115200	1840918330	5290	5290	5290	5290	10
462	20241014	115100	1840865430	5290	5290	5290	5290	2
463	20241014	115000	1840854850	5280	5280	5280	5280	94
464	20241014	114900	1840358530	5280	5280	5280	5280	194
465	20241014	114800	1839334210	5280	5290	5290	5280	905
466	20241014	114700	1834555800	5290	5290	5290	5290	18
467	20241014	114600	1834460580	5300	5290	5300	5290	162
468	20241014	114500	1833602020	5290	5290	5290	5290	0
469	20241014	114400	1833602020	5290	5290	5290	5290	1
470	20241014	114300	1833596730	5300	5300	5300	5300	0
471	20241014	114200	1833596730	5300	5300	5300	5300	0
472	20241014	114100	1833596730	5300	5300	5300	5300	310
473	20241014	114000	1831953730	5280	5280	5280	5280	0
474	20241014	113900	1831953730	5280	5280	5280	5280	61
475	20241014	113800	1831631650	5280	5280	5280	5280	20
476	20241014	113700	1831526050	5280	5290	5290	5280	31
477	20241014	113600	1831362070	5290	5300	5300	5290	289
478	20241014	113500	1829833110	5290	5290	5290	5290	20
479	20241014	113400	1829727310	5300	5300	5300	5300	1
480	20241014	113300	1829722010	5290	5290	5290	5290	532
481	20241014	113200	1826907730	5280	5280	5280	5280	1056
482	20241014	113100	1821332050	5280	5270	5280	5270	21
483	20241014	113000	1821221370	5280	5280	5280	5280	0
484	20241014	112900	1821221370	5280	5280	5280	5280	89
485	20241014	112800	1820751450	5280	5280	5280	5280	0
486	20241014	112700	1820751450	5280	5280	5280	5280	0
487	20241014	112600	1820751450	5280	5280	5280	5280	2
488	20241014	112500	1820740890	5280	5270	5280	5270	169
489	20241014	112400	1819848580	5270	5270	5270	5270	0
490	20241014	112300	1819848580	5270	5270	5270	5270	0
491	20241014	112200	1819848580	5270	5270	5270	5270	49
492	20241014	112100	1819590350	5280	5280	5280	5280	0
493	20241014	112000	1819590350	5280	5270	5280	5270	43
494	20241014	111900	1819363710	5270	5270	5270	5270	622
495	20241014	111800	1816085770	5270	5270	5270	5270	1
496	20241014	111700	1816080500	5270	5270	5270	5270	10
497	20241014	111600	1816027800	5260	5260	5260	5260	0
498	20241014	111500	1816027800	5260	5260	5260	5260	80
499	20241014	111400	1815607000	5260	5260	5260	5260	0
500	20241014	111300	1815607000	5260	5260	5260	5260	149
501	20241014	111200	1814823260	5260	5260	5260	5260	54
502	20241014	111100	1814539220	5260	5260	5260	5260	236
503	20241014	111000	1813297860	5260	5250	5260	5250	3
504	20241014	110900	1813282090	5250	5250	5250	5250	0
505	20241014	110800	1813282090	5250	5250	5250	5250	0
506	20241014	110700	1813282090	5250	5260	5260	5250	51
507	20241014	110600	1813013840	5260	5260	5260	5260	2
508	20241014	110500	1813003320	5260	5260	5260	5260	0
509	20241014	110400	1813003320	5260	5270	5270	5260	61
510	20241014	110300	1812681950	5260	5260	5260	5260	204
511	20241014	110200	1811608910	5250	5250	5250	5250	353
512	20241014	110100	1809755660	5260	5260	5260	5260	0
513	20241014	110000	1809755660	5260	5260	5260	5260	0
514	20241014	105900	1809755660	5260	5260	5260	5260	143
515	20241014	105800	1809003480	5250	5250	5250	5250	42
516	20241014	105700	1808782980	5270	5270	5270	5270	3
517	20241014	105600	1808767170	5240	5240	5240	5240	0
518	20241014	105500	1808767170	5240	5240	5240	5240	1
519	20241014	105400	1808761930	5240	5240	5240	5240	15
520	20241014	105300	1808683330	5270	5240	5270	5240	509
521	20241014	105200	1806016110	5240	5250	5250	5240	221
522	20241014	105100	1804857860	5250	5250	5270	5240	29
523	20241014	105000	1804705200	5240	5240	5240	5240	0
524	20241014	104900	1804705200	5240	5270	5270	5240	90
525	20241014	104800	1804233300	5240	5240	5240	5240	0
526	20241014	104700	1804233300	5240	5240	5240	5240	0
527	20241014	104600	1804233300	5240	5240	5240	5240	1
528	20241014	104500	1804228060	5270	5250	5270	5240	201
529	20241014	104400	1803173340	5270	5260	5270	5230	629
530	20241014	104300	1799877030	5270	5270	5270	5270	0
531	20241014	104200	1799877030	5270	5280	5280	5270	70
532	20241014	104100	1799508080	5280	5280	5280	5270	1134
533	20241014	104000	1793525640	5270	5260	5270	5260	452
534	20241014	103900	1791144200	5270	5250	5270	5250	218
535	20241014	103800	1789999340	5240	5240	5240	5240	2
536	20241014	103700	1789988860	5240	5250	5260	5240	539
537	20241014	103600	1787154230	5240	5240	5240	5240	485
538	20241014	103500	1784612830	5250	5240	5250	5240	7
539	20241014	103400	1784576100	5260	5260	5260	5260	0
540	20241014	103300	1784576100	5260	5240	5260	5240	675
541	20241014	103200	1781036370	5240	5260	5260	5240	319
542	20241014	103100	1779364720	5250	5250	5250	5250	682
543	20241014	103000	1775784220	5250	5260	5260	5250	3847
544	20241014	102900	1755573690	5260	5270	5270	5260	117
545	20241014	102800	1754958090	5270	5260	5270	5250	1242
546	20241014	102700	1748424140	5270	5280	5280	5270	20
547	20241014	102600	1748318580	5260	5270	5270	5260	850
548	20241014	102500	1743846580	5260	5270	5270	5260	1522
549	20241014	102400	1735839900	5260	5270	5270	5260	2007
550	20241014	102300	1725280580	5270	5280	5280	5270	1691
551	20241014	102200	1716368660	5270	5280	5280	5270	152
552	20241014	102100	1715567500	5280	5280	5280	5270	763
553	20241014	102000	1711541000	5300	5310	5310	5300	22
554	20241014	101900	1711424380	5300	5300	5310	5300	241
555	20241014	101800	1710146650	5300	5300	5300	5300	100
556	20241014	101700	1709616650	5300	5270	5300	5270	1305
557	20241014	101600	1702739270	5280	5290	5290	5270	1756
558	20241014	101500	1693462940	5290	5320	5320	5290	101
559	20241014	101400	1692928440	5300	5290	5300	5290	924
560	20241014	101300	1688039240	5290	5290	5290	5290	191
561	20241014	101200	1687028850	5290	5290	5290	5280	44
562	20241014	101100	1686796140	5280	5280	5280	5280	3935
563	20241014	101000	1666019340	5280	5290	5290	5280	1773
564	20241014	100900	1656648460	5300	5300	5300	5300	1
565	20241014	100800	1656643160	5300	5300	5300	5290	1591
566	20241014	100700	1648223260	5300	5320	5320	5290	1984
567	20241014	100600	1637706910	5300	5310	5320	5300	2240
568	20241014	100500	1625832280	5320	5330	5330	5310	862
569	20241014	100400	1621254890	5330	5330	5330	5310	402
570	20241014	100300	1619112250	5330	5310	5330	5290	526
571	20241014	100200	1616322160	5310	5300	5310	5300	193
572	20241014	100100	1615299250	5300	5310	5310	5300	343
573	20241014	100000	1613481110	5310	5280	5310	5280	843
574	20241014	095900	1609016150	5280	5300	5300	5270	4312
575	20241014	095800	1586212510	5290	5260	5310	5260	4931
576	20241014	095700	1560208870	5260	5330	5330	5260	16999
577	20241014	095600	1470194610	5330	5330	5330	5320	3363
578	20241014	095500	1452285640	5320	5330	5360	5320	7353
579	20241014	095400	1413040630	5350	5310	5360	5300	5173
580	20241014	095300	1385488290	5310	5390	5480	5300	28054
581	20241014	095200	1235653380	5420	5590	5630	5360	77150
582	20241014	095100	811413500	5590	5540	5600	5530	25354
583	20241014	095000	670213450	5550	5480	5550	5450	22952
584	20241014	094900	543883560	5480	5440	5500	5420	32044
585	20241014	094800	368722750	5420	5410	5450	5380	20269
586	20241014	094700	258724470	5410	5400	5410	5350	9200
587	20241014	094600	209139070	5370	5370	5420	5350	6427
588	20241014	094500	174507390	5360	5250	5490	5250	15859
589	20241014	094400	89475410	5260	5260	5260	5260	113
590	20241014	094300	88881030	5260	5260	5260	5260	13
591	20241014	094200	88812650	5270	5270	5270	5270	0
592	20241014	094100	88812650	5270	5270	5270	5270	2
593	20241014	094000	88802110	5270	5270	5270	5270	100
594	20241014	093900	88275110	5230	5270	5270	5230	1800
595	20241014	093800	78824970	5270	5270	5270	5270	67
596	20241014	093700	78471880	5280	5250	5280	5250	4097
597	20241014	093600	56951000	5250	5230	5250	5230	1043
598	20241014	093500	51475390	5230	5210	5230	5210	1322
599	20241014	093400	44561390	5210	5210	5210	5210	0
600	20241014	093300	44561390	5210	5210	5210	5210	0
601	20241014	093200	44561390	5210	5210	5210	5210	495
602	20241014	093100	41982440	5210	5230	5240	5210	539
603	20241014	093000	39167260	5200	5200	5200	5200	500
604	20241014	092900	36567260	5200	5200	5200	5200	0
605	20241014	092800	36567260	5200	5200	5200	5200	0
606	20241014	092700	36567260	5200	5230	5230	5200	260
607	20241014	092600	35209260	5200	5210	5210	5200	78
608	20241014	092500	34803190	5210	5200	5210	5200	349
609	20241014	092400	32985400	5200	5200	5200	5200	50
610	20241014	092300	32725400	5200	5230	5230	5200	27
611	20241014	092200	32584910	5230	5220	5230	5220	906
612	20241014	092100	27852590	5200	5200	5200	5200	57
613	20241014	092000	27556190	5200	5220	5220	5200	434
614	20241014	091900	25290870	5190	5200	5200	5190	101
615	20241014	091800	24766480	5190	5190	5190	5190	32
616	20241014	091700	24600400	5190	5190	5190	5190	12
617	20241014	091600	24538120	5190	5210	5210	5190	607
618	20241014	091500	21387510	5220	5210	5220	5210	23
619	20241014	091400	21267500	5200	5200	5200	5200	300
620	20241014	091300	19707500	5200	5200	5200	5200	139
621	20241014	091200	18984700	5220	5220	5220	5220	20
622	20241014	091100	18880300	5220	5220	5220	5220	0
623	20241014	091000	18880300	5220	5220	5220	5220	1
624	20241014	090900	18875080	5200	5220	5220	5200	336
625	20241014	090800	17125880	5200	5200	5200	5200	18
626	20241014	090700	17032280	5200	5200	5220	5200	107
627	20241014	090600	16475690	5210	5210	5210	5210	3
628	20241014	090500	16460060	5210	5210	5210	5210	0
629	20241014	090400	16460060	5210	5220	5220	5210	104
630	20241014	090300	15918200	5220	5190	5220	5190	114
631	20241014	090200	15325360	5200	5210	5210	5200	1669
632	20241014	090100	6630520	5210	5210	5210	5210	0
633	20241014	090000	6630520	5210	5180	5210	5180	1280