KissMeData/003620/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	184100	1864374180	5020	5020	5020	5020	3098
3	20241022	184000	1864374180	5020	5020	5020	5020	0
4	20241022	183900	1864374180	5020	5020	5020	5020	0
5	20241022	183800	1864374180	5020	5020	5020	5020	0
6	20241022	183700	1864374180	5020	5020	5020	5020	0
7	20241022	183600	1864374180	5020	5020	5020	5020	0
8	20241022	183500	1864374180	5020	5020	5020	5020	0
9	20241022	183400	1864374180	5020	5020	5020	5020	0
10	20241022	183300	1864374180	5020	5020	5020	5020	0
11	20241022	183200	1864374180	5020	5020	5020	5020	0
12	20241022	183100	1864374180	5020	5020	5020	5020	0
13	20241022	183000	1864374180	5020	5020	5020	5020	0
14	20241022	182900	1864374180	5020	5020	5020	5020	0
15	20241022	182800	1864374180	5020	5020	5020	5020	0
16	20241022	182700	1864374180	5020	5020	5020	5020	0
17	20241022	182600	1864374180	5020	5020	5020	5020	0
18	20241022	182500	1864374180	5020	5020	5020	5020	0
19	20241022	182400	1864374180	5020	5020	5020	5020	0
20	20241022	182300	1864374180	5020	5020	5020	5020	0
21	20241022	182200	1864374180	5020	5020	5020	5020	0
22	20241022	182100	1864374180	5020	5020	5020	5020	0
23	20241022	182000	1864374180	5020	5020	5020	5020	0
24	20241022	181900	1864374180	5020	5020	5020	5020	0
25	20241022	181800	1864374180	5020	5020	5020	5020	0
26	20241022	181700	1864374180	5020	5020	5020	5020	0
27	20241022	181600	1864374180	5020	5020	5020	5020	0
28	20241022	181500	1864374180	5020	5020	5020	5020	0
29	20241022	181400	1864374180	5020	5020	5020	5020	0
30	20241022	181300	1864374180	5020	5020	5020	5020	0
31	20241022	181200	1864374180	5020	5020	5020	5020	0
32	20241022	181100	1864374180	5020	5020	5020	5020	3098
33	20241022	181000	1864374180	5020	5020	5020	5020	0
34	20241022	180900	1864374180	5020	5020	5020	5020	0
35	20241022	180800	1864374180	5020	5020	5020	5020	0
36	20241022	180700	1864374180	5020	5020	5020	5020	0
37	20241022	180600	1864374180	5020	5020	5020	5020	0
38	20241022	180500	1864374180	5020	5020	5020	5020	0
39	20241022	180400	1864374180	5020	5020	5020	5020	0
40	20241022	180300	1864374180	5020	5020	5020	5020	0
41	20241022	180200	1864374180	5020	5020	5020	5020	0
42	20241022	180100	1864374180	5020	5020	5020	5020	0
43	20241022	180000	1864374180	5020	5020	5020	5020	0
44	20241022	175900	1864374180	5020	5020	5020	5020	0
45	20241022	175800	1864374180	5020	5020	5020	5020	0
46	20241022	175700	1864374180	5020	5020	5020	5020	0
47	20241022	175600	1864374180	5020	5020	5020	5020	0
48	20241022	175500	1864374180	5020	5020	5020	5020	0
49	20241022	175400	1864374180	5020	5020	5020	5020	0
50	20241022	175300	1864374180	5020	5020	5020	5020	0
51	20241022	175200	1864374180	5020	5020	5020	5020	0
52	20241022	175100	1864374180	5020	5020	5020	5020	0
53	20241022	175000	1864374180	5020	5020	5020	5020	0
54	20241022	174900	1864374180	5020	5020	5020	5020	0
55	20241022	174800	1864374180	5020	5020	5020	5020	0
56	20241022	174700	1864374180	5020	5020	5020	5020	0
57	20241022	174600	1864374180	5020	5020	5020	5020	0
58	20241022	174500	1864374180	5020	5020	5020	5020	0
59	20241022	174400	1864374180	5020	5020	5020	5020	0
60	20241022	174300	1864374180	5020	5020	5020	5020	0
61	20241022	174200	1864374180	5020	5020	5020	5020	0
62	20241022	174100	1864374180	5020	5020	5020	5020	3098
63	20241022	174000	1864374180	5020	5020	5020	5020	0
64	20241022	173900	1864374180	5020	5020	5020	5020	0
65	20241022	173800	1864374180	5020	5020	5020	5020	0
66	20241022	173700	1864374180	5020	5020	5020	5020	0
67	20241022	173600	1864374180	5020	5020	5020	5020	0
68	20241022	173500	1864374180	5020	5020	5020	5020	0
69	20241022	173400	1864374180	5020	5020	5020	5020	0
70	20241022	173300	1864374180	5020	5020	5020	5020	0
71	20241022	173200	1864374180	5020	5020	5020	5020	0
72	20241022	173100	1864374180	5020	5020	5020	5020	0
73	20241022	173000	1864374180	5020	5020	5020	5020	0
74	20241022	172900	1864374180	5020	5020	5020	5020	0
75	20241022	172800	1864374180	5020	5020	5020	5020	0
76	20241022	172700	1864374180	5020	5020	5020	5020	0
77	20241022	172600	1864374180	5020	5020	5020	5020	0
78	20241022	172500	1864374180	5020	5020	5020	5020	0
79	20241022	172400	1864374180	5020	5020	5020	5020	0
80	20241022	172300	1864374180	5020	5020	5020	5020	0
81	20241022	172200	1864374180	5020	5020	5020	5020	0
82	20241022	172100	1864374180	5020	5020	5020	5020	0
83	20241022	172000	1864374180	5020	5020	5020	5020	0
84	20241022	171900	1864374180	5020	5020	5020	5020	0
85	20241022	171800	1864374180	5020	5020	5020	5020	0
86	20241022	171700	1864374180	5020	5020	5020	5020	0
87	20241022	171600	1864374180	5020	5020	5020	5020	0
88	20241022	171500	1864374180	5020	5020	5020	5020	0
89	20241022	171400	1864374180	5020	5020	5020	5020	0
90	20241022	171300	1864374180	5020	5020	5020	5020	0
91	20241022	171200	1864374180	5020	5020	5020	5020	0
92	20241022	171100	1864374180	5020	5020	5020	5020	3098
93	20241022	171000	1864374180	5020	5020	5020	5020	0
94	20241022	170900	1864374180	5020	5020	5020	5020	0
95	20241022	170800	1864374180	5020	5020	5020	5020	0
96	20241022	170700	1864374180	5020	5020	5020	5020	0
97	20241022	170600	1864374180	5020	5020	5020	5020	0
98	20241022	170500	1864374180	5020	5020	5020	5020	0
99	20241022	170400	1864374180	5020	5020	5020	5020	0
100	20241022	170300	1864374180	5020	5020	5020	5020	0
101	20241022	170200	1864374180	5020	5020	5020	5020	0
102	20241022	170100	1864374180	5020	5020	5020	5020	0
103	20241022	170000	1864374180	5020	5020	5020	5020	0
104	20241022	165900	1864374180	5020	5020	5020	5020	0
105	20241022	165800	1864374180	5020	5020	5020	5020	0
106	20241022	165700	1864374180	5020	5020	5020	5020	0
107	20241022	165600	1864374180	5020	5020	5020	5020	0
108	20241022	165500	1864374180	5020	5020	5020	5020	0
109	20241022	165400	1864374180	5020	5020	5020	5020	0
110	20241022	165300	1864374180	5020	5020	5020	5020	0
111	20241022	165200	1864374180	5020	5020	5020	5020	0
112	20241022	165100	1864374180	5020	5020	5020	5020	0
113	20241022	165000	1864374180	5020	5020	5020	5020	0
114	20241022	164900	1864374180	5020	5020	5020	5020	0
115	20241022	164800	1864374180	5020	5020	5020	5020	0
116	20241022	164700	1864374180	5020	5020	5020	5020	0
117	20241022	164600	1864374180	5020	5020	5020	5020	0
118	20241022	164500	1864374180	5020	5020	5020	5020	0
119	20241022	164400	1864374180	5020	5020	5020	5020	0
120	20241022	164300	1864374180	5020	5020	5020	5020	0
121	20241022	164200	1864374180	5020	5020	5020	5020	0
122	20241022	164100	1864374180	5020	5020	5020	5020	3098
123	20241022	164000	1864374180	5020	5020	5020	5020	0
124	20241022	163900	1864374180	5020	5020	5020	5020	0
125	20241022	163800	1864374180	5020	5020	5020	5020	0
126	20241022	163700	1864374180	5020	5020	5020	5020	0
127	20241022	163600	1864374180	5020	5020	5020	5020	0
128	20241022	163500	1864374180	5020	5020	5020	5020	0
129	20241022	163400	1864374180	5020	5020	5020	5020	0
130	20241022	163300	1864374180	5020	5020	5020	5020	0
131	20241022	163200	1864374180	5020	5020	5020	5020	0
132	20241022	163100	1864374180	5020	5020	5020	5020	0
133	20241022	163000	1864374180	5020	5020	5020	5020	0
134	20241022	162900	1864374180	5020	5020	5020	5020	0
135	20241022	162800	1864374180	5020	5020	5020	5020	0
136	20241022	162700	1864374180	5020	5020	5020	5020	0
137	20241022	162600	1864374180	5020	5020	5020	5020	0
138	20241022	162500	1864374180	5020	5020	5020	5020	0
139	20241022	162400	1864374180	5020	5020	5020	5020	0
140	20241022	162300	1864374180	5020	5020	5020	5020	0
141	20241022	162200	1864374180	5020	5020	5020	5020	0
142	20241022	162100	1864374180	5020	5020	5020	5020	0
143	20241022	162000	1864374180	5020	5020	5020	5020	0
144	20241022	161900	1864374180	5020	5020	5020	5020	0
145	20241022	161800	1864374180	5020	5020	5020	5020	0
146	20241022	161700	1864374180	5020	5020	5020	5020	0
147	20241022	161600	1864374180	5020	5020	5020	5020	0
148	20241022	161500	1864374180	5020	5020	5020	5020	0
149	20241022	161400	1864374180	5020	5020	5020	5020	0
150	20241022	161300	1864374180	5020	5020	5020	5020	0
151	20241022	161200	1864374180	5020	5020	5020	5020	0
152	20241022	161100	1864374180	5020	5020	5020	5020	3098
153	20241022	161000	1864374180	5020	5020	5020	5020	0
154	20241022	160900	1864374180	5020	5020	5020	5020	0
155	20241022	160800	1864374180	5020	5020	5020	5020	0
156	20241022	160700	1864374180	5020	5020	5020	5020	0
157	20241022	160600	1864374180	5020	5020	5020	5020	0
158	20241022	160500	1864374180	5020	5020	5020	5020	0
159	20241022	160400	1864374180	5020	5020	5020	5020	0
160	20241022	160300	1864374180	5020	5020	5020	5020	0
161	20241022	160200	1864374180	5020	5020	5020	5020	0
162	20241022	160100	1864374180	5020	5020	5020	5020	0
163	20241022	160000	1864374180	5020	5020	5020	5020	0
164	20241022	155900	1864374180	5020	5020	5020	5020	0
165	20241022	155800	1864374180	5020	5020	5020	5020	0
166	20241022	155700	1864374180	5020	5020	5020	5020	0
167	20241022	155600	1864374180	5020	5020	5020	5020	0
168	20241022	155500	1864374180	5020	5020	5020	5020	0
169	20241022	155400	1864374180	5020	5020	5020	5020	0
170	20241022	155300	1864374180	5020	5020	5020	5020	0
171	20241022	155200	1864374180	5020	5020	5020	5020	0
172	20241022	155100	1864374180	5020	5020	5020	5020	0
173	20241022	155000	1864374180	5020	5020	5020	5020	0
174	20241022	154900	1864374180	5020	5020	5020	5020	0
175	20241022	154800	1864374180	5020	5020	5020	5020	0
176	20241022	154700	1864374180	5020	5020	5020	5020	0
177	20241022	154600	1864374180	5020	5020	5020	5020	0
178	20241022	154500	1864374180	5020	5020	5020	5020	0
179	20241022	154400	1864374180	5020	5020	5020	5020	0
180	20241022	154300	1864374180	5020	5020	5020	5020	0
181	20241022	154200	1864374180	5020	5020	5020	5020	0
182	20241022	154100	1864374180	5020	5020	5020	5020	3098
183	20241022	154000	1864374180	5020	5020	5020	5020	0
184	20241022	153900	1864374180	5020	5020	5020	5020	0
185	20241022	153800	1864374180	5020	5020	5020	5020	0
186	20241022	153700	1864374180	5020	5020	5020	5020	0
187	20241022	153600	1864374180	5020	5020	5020	5020	0
188	20241022	153500	1864374180	5020	5020	5020	5020	0
189	20241022	153400	1864374180	5020	5020	5020	5020	0
190	20241022	153300	1864374180	5020	5020	5020	5020	0
191	20241022	153200	1864374180	5020	5020	5020	5020	0
192	20241022	153100	1864374180	5020	5020	5020	5020	0
193	20241022	153000	1864374180	5020	5020	5020	5020	3098
194	20241022	152900	1848822220	5030	5030	5030	5030	0
195	20241022	152800	1848822220	5030	5030	5030	5030	0
196	20241022	152700	1848822220	5030	5030	5030	5030	0
197	20241022	152600	1848822220	5030	5030	5030	5030	0
198	20241022	152500	1848822220	5030	5030	5030	5030	0
199	20241022	152400	1848822220	5030	5030	5030	5030	0
200	20241022	152300	1848822220	5030	5030	5030	5030	0
201	20241022	152200	1848822220	5030	5030	5030	5030	0
202	20241022	152100	1848822220	5030	5030	5030	5030	0
203	20241022	152000	1848822220	5030	5030	5030	5030	0
204	20241022	151900	1848822220	5030	5020	5030	5010	400
205	20241022	151800	1846814360	5020	5030	5030	5020	1190
206	20241022	151700	1840840450	5030	5040	5040	5030	301
207	20241022	151600	1839325890	5040	5040	5040	5020	1146
208	20241022	151500	1833561590	5040	5020	5040	5020	2463
209	20241022	151400	1821172700	5020	5030	5030	5010	286
210	20241022	151300	1819737360	5020	5020	5030	5010	2402
211	20241022	151200	1807680120	5010	5020	5020	5010	4240
212	20241022	151100	1786417070	5020	5020	5020	5010	384
213	20241022	151000	1784491460	5010	5020	5030	5010	468
214	20241022	150900	1782144120	5020	5020	5030	5010	300
215	20241022	150800	1780640000	5020	5020	5030	5010	279
216	20241022	150700	1779240110	5010	5020	5030	5010	1349
217	20241022	150600	1772470250	5020	5020	5020	5010	574
218	20241022	150500	1769591300	5020	5010	5040	5010	1559
219	20241022	150400	1761765110	5020	5020	5020	5010	330
220	20241022	150300	1760108640	5030	5010	5030	5010	125
221	20241022	150200	1759481090	5020	5020	5020	5010	565
222	20241022	150100	1756646600	5020	5020	5020	5020	529
223	20241022	150000	1753991020	5020	5030	5030	5020	132
224	20241022	145900	1753328360	5030	5020	5030	5020	152
225	20241022	145800	1752565310	5020	5010	5020	5010	573
226	20241022	145700	1749694440	5010	5020	5030	5010	299
227	20241022	145600	1748191400	5010	5020	5020	5010	219
228	20241022	145500	1747092710	5010	5010	5030	5010	447
229	20241022	145400	1744848530	5020	5010	5020	5010	841
230	20241022	145300	1740626720	5020	5010	5020	5010	377
231	20241022	145200	1738734850	5010	5010	5010	5010	1
232	20241022	145100	1738729840	5010	5010	5010	5010	2
233	20241022	145000	1738719820	5010	5020	5020	5010	517
234	20241022	144900	1736129490	5020	5010	5020	5010	694
235	20241022	144800	1732652450	5010	5010	5020	5010	248
236	20241022	144700	1731407920	5010	5010	5020	5010	65
237	20241022	144600	1731082050	5020	5010	5020	5010	2204
238	20241022	144500	1720027490	5010	5020	5020	5010	187
239	20241022	144400	1719090610	5010	5020	5020	5010	222
240	20241022	144300	1717976200	5020	5020	5020	5010	1071
241	20241022	144200	1712609790	5020	5020	5020	5010	246
242	20241022	144100	1711376470	5020	5020	5020	5010	1145
243	20241022	144000	1705628580	5010	5010	5010	5010	2
244	20241022	143900	1705618560	5010	5010	5010	5010	2
245	20241022	143800	1705608540	5010	5020	5020	5010	256
246	20241022	143700	1704324330	5010	5010	5020	5010	103
247	20241022	143600	1703807400	5020	5010	5020	5010	3015
248	20241022	143500	1688702120	5010	5010	5010	5010	24
249	20241022	143400	1688581880	5020	5010	5020	5010	103
250	20241022	143300	1688064840	5020	5020	5020	5010	3602
251	20241022	143200	1670012810	5020	5010	5020	5010	102
252	20241022	143100	1669500890	5020	5020	5020	5010	153
253	20241022	143000	1668732850	5020	5010	5020	5010	3124
254	20241022	142900	1653081590	5010	5020	5020	5010	242
255	20241022	142800	1651868770	5020	5020	5020	5010	252
256	20241022	142700	1650603740	5020	5020	5020	5010	9
257	20241022	142600	1650558580	5010	5020	5020	5010	6
258	20241022	142500	1650528470	5010	5010	5020	5010	34
259	20241022	142400	1650357900	5020	5020	5020	5010	755
260	20241022	142300	1646567820	5020	5030	5030	5010	133
261	20241022	142200	1645901150	5020	5030	5030	5020	7
262	20241022	142100	1645865960	5020	5010	5020	5010	103
263	20241022	142000	1645348910	5010	5010	5020	5010	114
264	20241022	141900	1644777650	5010	5020	5020	5010	13
265	20241022	141800	1644712400	5010	5020	5020	5010	351
266	20241022	141700	1642951230	5020	5010	5020	5010	2651
267	20241022	141600	1629663630	5020	5010	5020	5010	2313
268	20241022	141500	1618075390	5020	5010	5020	5010	79
269	20241022	141400	1617678820	5020	5020	5020	5010	3411
270	20241022	141300	1600555620	5020	5010	5020	5010	165
271	20241022	141200	1599727340	5020	5020	5020	5020	521
272	20241022	141100	1597111920	5020	5020	5020	5020	211
273	20241022	141000	1596052700	5020	5010	5020	5010	204
274	20241022	140900	1595028640	5020	5020	5020	5020	540
275	20241022	140800	1592317840	5020	5020	5020	5020	1
276	20241022	140700	1592312820	5020	5020	5020	5020	2
277	20241022	140600	1592302780	5020	5030	5030	5020	11
278	20241022	140500	1592247460	5030	5020	5030	5020	432
279	20241022	140400	1590077520	5020	5020	5020	5020	1048
280	20241022	140300	1584816560	5020	5030	5030	5020	5
281	20241022	140200	1584791430	5030	5020	5030	5020	6
282	20241022	140100	1584761290	5020	5020	5020	5020	3
283	20241022	140000	1584746230	5020	5020	5030	5020	145
284	20241022	135900	1584018180	5020	5020	5020	5020	1201
285	20241022	135800	1577989160	5020	5020	5020	5020	3
286	20241022	135700	1577974100	5020	5030	5030	5020	1155
287	20241022	135600	1572175990	5030	5020	5030	5020	31
288	20241022	135500	1572020070	5020	5020	5020	5020	642
289	20241022	135400	1568797230	5030	5020	5030	5020	16
290	20241022	135300	1568716760	5030	5020	5030	5020	3
291	20241022	135200	1568701690	5020	5030	5030	5020	540
292	20241022	135100	1565990290	5020	5020	5020	5020	25
293	20241022	135000	1565864790	5020	5020	5020	5020	103
294	20241022	134900	1565347730	5020	5030	5030	5020	16
295	20241022	134800	1565267260	5030	5030	5030	5020	215
296	20241022	134700	1564185830	5030	5020	5030	5020	973
297	20241022	134600	1559291650	5030	5020	5030	5020	7
298	20241022	134500	1559256500	5020	5020	5020	5020	2
299	20241022	134400	1559246460	5020	5030	5030	5020	110
300	20241022	134300	1558693370	5020	5020	5030	5020	1828
301	20241022	134200	1549516760	5020	5030	5030	5020	2310
302	20241022	134100	1537898960	5030	5030	5030	5030	2
303	20241022	134000	1537888900	5030	5030	5030	5030	551
304	20241022	133900	1535117370	5040	5030	5040	5030	9
305	20241022	133800	1535072020	5030	5030	5030	5030	0
306	20241022	133700	1535072020	5030	5030	5030	5030	0
307	20241022	133600	1535072020	5030	5030	5030	5030	0
308	20241022	133500	1535072020	5030	5030	5030	5030	25
309	20241022	133400	1534946270	5040	5040	5040	5040	62
310	20241022	133300	1534633790	5040	5030	5040	5030	530
311	20241022	133200	1531967590	5030	5030	5030	5030	377
312	20241022	133100	1530071280	5030	5030	5030	5030	0
313	20241022	133000	1530071280	5030	5030	5030	5030	241
314	20241022	132900	1528859050	5030	5030	5030	5030	1171
315	20241022	132800	1522968920	5030	5030	5030	5030	882
316	20241022	132700	1518532460	5030	5030	5030	5030	1
317	20241022	132600	1518527430	5040	5040	5040	5040	25
318	20241022	132500	1518401430	5030	5030	5030	5030	0
319	20241022	132400	1518401430	5030	5030	5030	5030	1353
320	20241022	132300	1511595840	5030	5030	5030	5030	10
321	20241022	132200	1511545540	5030	5020	5030	5020	698
322	20241022	132100	1508040940	5030	5030	5030	5030	31
323	20241022	132000	1507885010	5020	5030	5030	5020	172
324	20241022	131900	1507020270	5020	5030	5030	5020	2353
325	20241022	131800	1495207270	5030	5030	5030	5030	5
326	20241022	131700	1495182120	5020	5030	5030	5020	170
327	20241022	131600	1494327230	5030	5030	5030	5020	512
328	20241022	131500	1491756880	5030	5030	5030	5030	23
329	20241022	131400	1491641190	5030	5030	5030	5030	132
330	20241022	131300	1490977230	5030	5030	5030	5030	14
331	20241022	131200	1490906810	5020	5020	5020	5020	901
332	20241022	131100	1486383790	5020	5020	5020	5020	139
333	20241022	131000	1485686010	5020	5020	5020	5020	314
334	20241022	130900	1484109730	5030	5030	5030	5030	23
335	20241022	130800	1483994040	5020	5020	5030	5020	3371
336	20241022	130700	1467070970	5030	5030	5030	5020	564
337	20241022	130600	1464236030	5030	5030	5030	5030	194
338	20241022	130500	1463260210	5020	5020	5020	5020	998
339	20241022	130400	1458250250	5030	5030	5030	5020	174
340	20241022	130300	1457375230	5030	5020	5030	5020	175
341	20241022	130200	1456495980	5030	5030	5030	5020	390
342	20241022	130100	1454537780	5030	5030	5030	5030	51
343	20241022	130000	1454281250	5030	5030	5030	5030	7
344	20241022	125900	1454246040	5030	5030	5030	5030	11
345	20241022	125800	1454190710	5030	5020	5030	5020	177
346	20241022	125700	1453302140	5020	5020	5020	5020	55
347	20241022	125600	1453026040	5020	5030	5030	5020	125
348	20241022	125500	1452398420	5030	5020	5030	5020	339
349	20241022	125400	1450696300	5020	5020	5020	5020	200
350	20241022	125300	1449692300	5030	5030	5030	5030	40
351	20241022	125200	1449491100	5030	5020	5030	5020	121
352	20241022	125100	1448883470	5030	5020	5030	5020	900
353	20241022	125000	1444365420	5020	5030	5030	5020	1806
354	20241022	124900	1435298640	5020	5030	5030	5020	775
355	20241022	124800	1431401990	5030	5030	5030	5030	322
356	20241022	124700	1429782330	5030	5020	5030	5020	119
357	20241022	124600	1429183770	5030	5020	5030	5020	1996
358	20241022	124500	1419153890	5020	5030	5030	5020	333
359	20241022	124400	1417481100	5020	5020	5020	5020	411
360	20241022	124300	1415417880	5030	5030	5030	5030	0
361	20241022	124200	1415417880	5030	5030	5030	5030	397
362	20241022	124100	1413420970	5020	5030	5030	5020	2
363	20241022	124000	1413410920	5030	5030	5030	5030	0
364	20241022	123900	1413410920	5030	5030	5030	5020	601
365	20241022	123800	1410388130	5020	5030	5030	5020	282
366	20241022	123700	1408972480	5030	5030	5030	5020	2036
367	20241022	123600	1398751550	5030	5030	5030	5020	1000
368	20241022	123500	1393721760	5030	5030	5030	5030	55
369	20241022	123400	1393445110	5030	5020	5030	5020	352
370	20241022	123300	1391677550	5020	5030	5030	5020	301
371	20241022	123200	1390166500	5030	5030	5030	5020	264
372	20241022	123100	1388840580	5030	5030	5030	5020	849
373	20241022	123000	1384573450	5020	5030	5030	5020	31
374	20241022	122900	1384417530	5020	5030	5030	5020	35
375	20241022	122800	1384241490	5020	5020	5020	5020	49
376	20241022	122700	1383995510	5020	5030	5030	5020	570
377	20241022	122600	1381128910	5030	5030	5030	5030	520
378	20241022	122500	1378513310	5020	5030	5030	5020	238
379	20241022	122400	1377318170	5030	5030	5040	5020	2868
380	20241022	122300	1362918570	5040	5030	5040	5020	95
381	20241022	122200	1362440440	5030	5030	5030	5030	429
382	20241022	122100	1360282570	5020	5030	5030	5020	808
383	20241022	122000	1356226130	5030	5030	5030	5020	244
384	20241022	121900	1355000670	5030	5030	5030	5030	187
385	20241022	121800	1354060060	5030	5030	5030	5030	23
386	20241022	121700	1353944370	5020	5020	5020	5020	0
387	20241022	121600	1353944370	5020	5030	5030	5020	100
388	20241022	121500	1353441380	5030	5020	5030	5020	311
389	20241022	121400	1351879150	5030	5030	5030	5030	39
390	20241022	121300	1351682980	5030	5030	5030	5030	3291
391	20241022	121200	1335129250	5030	5030	5030	5030	2087
392	20241022	121100	1324631640	5040	5040	5040	5040	4
393	20241022	121000	1324611480	5040	5040	5040	5040	2279
394	20241022	120900	1313125320	5050	5050	5050	5050	6
395	20241022	120800	1313095020	5050	5050	5050	5050	22
396	20241022	120700	1312983920	5050	5050	5050	5050	10
397	20241022	120600	1312933420	5040	5040	5040	5040	20
398	20241022	120500	1312832620	5050	5050	5050	5050	2
399	20241022	120400	1312822520	5030	5040	5050	5030	1016
400	20241022	120300	1307707890	5040	5040	5040	5040	0
401	20241022	120200	1307707890	5040	5040	5040	5040	10
402	20241022	120100	1307657490	5040	5040	5040	5040	0
403	20241022	120000	1307657490	5040	5040	5040	5040	149
404	20241022	115900	1306906530	5040	5050	5050	5040	90
405	20241022	115800	1306452060	5030	5040	5040	5030	1387
406	20241022	115700	1299475380	5040	5040	5040	5030	59
407	20241022	115600	1299178190	5030	5050	5050	5030	325
408	20241022	115500	1297540870	5040	5050	5050	5040	231
409	20241022	115400	1296376620	5040	5040	5040	5040	44
410	20241022	115300	1296154860	5040	5040	5040	5040	134
411	20241022	115200	1295479500	5040	5040	5040	5040	113
412	20241022	115100	1294909980	5040	5030	5040	5030	198
413	20241022	115000	1293912070	5030	5030	5030	5030	0
414	20241022	114900	1293912070	5030	5040	5040	5030	486
415	20241022	114800	1291463130	5040	5040	5040	5040	510
416	20241022	114700	1288892730	5040	5040	5040	5040	41
417	20241022	114600	1288686090	5040	5040	5040	5030	1520
418	20241022	114500	1281029180	5040	5040	5040	5040	1201
419	20241022	114400	1274976140	5040	5050	5050	5040	10436
420	20241022	114300	1222274350	5050	5050	5050	5050	5
421	20241022	114200	1222249100	5050	5050	5050	5050	0
422	20241022	114100	1222249100	5050	5050	5060	5050	2665
423	20241022	114000	1208766810	5050	5060	5060	5050	246
424	20241022	113900	1207524450	5060	5050	5060	5050	1303
425	20241022	113800	1200943750	5050	5040	5050	5040	252
426	20241022	113700	1199673450	5050	5030	5050	5030	116
427	20241022	113600	1199089340	5040	5040	5040	5040	738
428	20241022	113500	1195369820	5040	5040	5040	5040	200
429	20241022	113400	1194361820	5040	5050	5050	5040	4
430	20241022	113300	1194341650	5040	5040	5040	5040	0
431	20241022	113200	1194341650	5040	5050	5050	5040	201
432	20241022	113100	1193328600	5040	5050	5050	5040	2016
433	20241022	113000	1183167470	5050	5050	5050	5050	2
434	20241022	112900	1183157370	5050	5050	5050	5050	50
435	20241022	112800	1182904870	5040	5040	5040	5040	0
436	20241022	112700	1182904870	5040	5040	5040	5040	457
437	20241022	112600	1180601590	5050	5050	5050	5050	24
438	20241022	112500	1180480390	5050	5050	5050	5050	26
439	20241022	112400	1180349090	5050	5050	5050	5050	273
440	20241022	112300	1178970440	5050	5050	5050	5050	38
441	20241022	112200	1178778540	5050	5050	5050	5050	351
442	20241022	112100	1177005990	5050	5050	5050	5050	11
443	20241022	112000	1176950440	5050	5050	5050	5050	56
444	20241022	111900	1176667640	5050	5050	5050	5050	15
445	20241022	111800	1176591890	5040	5040	5040	5040	330
446	20241022	111700	1174928690	5040	5040	5040	5040	238
447	20241022	111600	1173729170	5030	5050	5050	5030	1344
448	20241022	111500	1166954420	5050	5050	5050	5050	120
449	20241022	111400	1166348420	5050	5050	5050	5050	23
450	20241022	111300	1166232270	5040	5040	5040	5040	1
451	20241022	111200	1166227230	5050	5050	5050	5050	33
452	20241022	111100	1166060580	5050	5050	5050	5040	72
453	20241022	111000	1165697350	5050	5050	5050	5050	12
454	20241022	110900	1165636750	5050	5050	5050	5050	20
455	20241022	110800	1165535750	5050	5050	5050	5050	202
456	20241022	110700	1164515650	5040	5040	5040	5040	1203
457	20241022	110600	1158452530	5050	5050	5050	5050	192
458	20241022	110500	1157482930	5050	5040	5050	5040	59
459	20241022	110400	1157185040	5050	5040	5050	5040	10
460	20241022	110300	1157134610	5050	5040	5050	5040	52
461	20241022	110200	1156872030	5040	5040	5040	5040	0
462	20241022	110100	1156872030	5040	5040	5040	5040	505
463	20241022	110000	1154326830	5040	5040	5040	5030	2906
464	20241022	105900	1139680690	5040	5050	5050	5040	22
465	20241022	105800	1139569610	5050	5050	5050	5040	118
466	20241022	105700	1138973780	5050	5050	5050	5050	8
467	20241022	105600	1138933380	5050	5050	5050	5050	7
468	20241022	105500	1138898030	5040	5040	5040	5040	0
469	20241022	105400	1138898030	5040	5040	5040	5040	0
470	20241022	105300	1138898030	5040	5050	5050	5040	68
471	20241022	105200	1138555030	5050	5040	5050	5040	8
472	20241022	105100	1138514640	5040	5040	5040	5040	0
473	20241022	105000	1138514640	5040	5040	5040	5040	6
474	20241022	104900	1138484400	5050	5040	5050	5040	1160
475	20241022	104800	1132637000	5040	5030	5040	5030	1596
476	20241022	104700	1124595160	5040	5040	5040	5040	16
477	20241022	104600	1124514520	5040	5040	5040	5030	1110
478	20241022	104500	1118930120	5030	5040	5040	5030	697
479	20241022	104400	1115423750	5040	5040	5050	5040	240
480	20241022	104300	1114213150	5050	5040	5050	5040	686
481	20241022	104200	1110751310	5040	5040	5040	5040	698
482	20241022	104100	1107233390	5040	5040	5040	5030	2759
483	20241022	104000	1093352880	5040	5030	5040	5030	82
484	20241022	103900	1092940400	5030	5040	5040	5030	1310
485	20241022	103800	1086338900	5050	5050	5050	5050	26
486	20241022	103700	1086207600	5040	5050	5050	5040	385
487	20241022	103600	1084267050	5050	5040	5050	5040	131
488	20241022	103500	1083606800	5040	5040	5040	5040	2310
489	20241022	103400	1071964400	5040	5040	5040	5040	0
490	20241022	103300	1071964400	5040	5040	5040	5040	10
491	20241022	103200	1071914000	5040	5040	5040	5030	621
492	20241022	103100	1068786160	5030	5030	5030	5020	1400
493	20241022	103000	1061754660	5030	5030	5050	5010	20411
494	20241022	102900	959382670	5030	5030	5030	5030	1345
495	20241022	102800	952617320	5030	5050	5050	5030	193
496	20241022	102700	951646480	5050	5030	5050	5030	43
497	20241022	102600	951429950	5030	5030	5050	5020	12821
498	20241022	102500	886954420	5040	5040	5040	5030	1754
499	20241022	102400	878114640	5040	5040	5050	5040	1721
500	20241022	102300	869438730	5040	5040	5040	5040	0
501	20241022	102200	869438730	5040	5040	5050	5040	1614
502	20241022	102100	861291060	5040	5040	5040	5030	1425
503	20241022	102000	854119550	5030	5050	5050	5030	156
504	20241022	101900	853333580	5040	5050	5050	5040	337
505	20241022	101800	851635090	5040	5040	5040	5040	156
506	20241022	101700	850848850	5050	5050	5050	5050	52
507	20241022	101600	850586250	5040	5050	5050	5040	202
508	20241022	101500	849568150	5040	5050	5050	5040	128
509	20241022	101400	848923010	5040	5040	5050	5040	606
510	20241022	101300	845868750	5040	5040	5040	5040	9705
511	20241022	101200	796955550	5050	5050	5050	5050	594
512	20241022	101100	793955850	5050	5050	5060	5050	2606
513	20241022	101000	780775890	5050	5050	5050	5050	251
514	20241022	100900	779508340	5050	5050	5050	5050	1919
515	20241022	100800	769817390	5050	5050	5050	5050	80
516	20241022	100700	769413390	5050	5060	5060	5050	243
517	20241022	100600	768186100	5040	5050	5060	5040	1395
518	20241022	100500	761140010	5060	5050	5060	5040	419
519	20241022	100400	759024100	5060	5050	5060	5040	513
520	20241022	100300	756433960	5040	5060	5060	5040	550
521	20241022	100200	753661420	5050	5040	5050	5040	62
522	20241022	100100	753348920	5050	5040	5050	5040	319
523	20241022	100000	751741140	5050	5040	5050	5040	67
524	20241022	095900	751403450	5050	5040	5050	5040	413
525	20241022	095800	749319930	5040	5050	5050	5040	8167
526	20241022	095700	708076850	5050	5050	5050	5050	1948
527	20241022	095600	698239450	5060	5050	5060	5050	311
528	20241022	095500	696666310	5060	5050	5060	5050	98
529	20241022	095400	696171400	5050	5060	5060	5050	67
530	20241022	095300	695832990	5050	5050	5050	5050	168
531	20241022	095200	694984590	5050	5050	5060	5050	481
532	20241022	095100	692555430	5050	5060	5060	5050	555
533	20241022	095000	689747780	5060	5050	5070	5050	1960
534	20241022	094900	679843490	5050	5060	5060	5050	351
535	20241022	094800	678068240	5060	5040	5060	5040	1844
536	20241022	094700	668756540	5040	5040	5040	5040	662
537	20241022	094600	665420060	5040	5040	5040	5040	62
538	20241022	094500	665107580	5050	5050	5050	5040	2825
539	20241022	094400	650842370	5050	5050	5050	5050	16859
540	20241022	094300	565704420	5060	5050	5080	5050	1156
541	20241022	094200	559855680	5080	5050	5080	5050	21112
542	20241022	094100	453211210	5050	5050	5060	5050	944
543	20241022	094000	448441640	5060	5060	5080	5050	1066
544	20241022	093900	443055420	5050	5060	5060	5050	481
545	20241022	093800	440626090	5050	5060	5060	5050	601
546	20241022	093700	437590830	5060	5050	5060	5050	248
547	20241022	093600	436336550	5060	5070	5070	5060	210
548	20241022	093500	435273830	5060	5070	5070	5060	619
549	20241022	093400	432141490	5070	5080	5080	5060	88
550	20241022	093300	431695200	5080	5080	5080	5060	59
551	20241022	093200	431396000	5080	5060	5080	5060	1052
552	20241022	093100	426067560	5060	5060	5060	5050	831
553	20241022	093000	421869410	5050	5060	5060	5050	217
554	20241022	092900	420773470	5060	5070	5070	5050	2513
555	20241022	092800	408072400	5070	5080	5080	5070	4843
556	20241022	092700	383518320	5070	5090	5090	5070	477
557	20241022	092600	381095150	5090	5080	5090	5080	107
558	20241022	092500	380551580	5070	5070	5070	5070	981
559	20241022	092400	375577910	5080	5070	5080	5070	294
560	20241022	092300	374086030	5080	5070	5080	5070	143
561	20241022	092200	373359600	5080	5070	5080	5070	211
562	20241022	092100	372288020	5070	5050	5070	5050	3095
563	20241022	092000	356639470	5050	5040	5050	5040	1203
564	20241022	091900	350570040	5040	5040	5050	5040	6069
565	20241022	091800	319982270	5040	5040	5050	5040	1434
566	20241022	091700	312754140	5040	5040	5060	5030	1380
567	20241022	091600	305798910	5040	5040	5050	5030	5922
568	20241022	091500	275948820	5050	5050	5050	5040	622
569	20241022	091400	272808040	5050	5050	5050	5050	946
570	20241022	091300	268030740	5050	5040	5050	5030	1481
571	20241022	091200	260568170	5040	5040	5050	5040	2910
572	20241022	091100	245901520	5040	5050	5050	5040	601
573	20241022	091000	242869820	5050	5060	5060	5030	7615
574	20241022	090900	204480810	5050	5070	5070	5050	6239
575	20241022	090800	172940670	5070	5060	5070	5050	2330
576	20241022	090700	161154760	5060	5080	5080	5050	6134
577	20241022	090600	130070030	5080	5080	5080	5070	472
578	20241022	090500	127673600	5080	5080	5080	5070	598
579	20241022	090400	124640160	5080	5090	5090	5070	1734
580	20241022	090300	115832820	5100	5090	5100	5070	11428
581	20241022	090200	57800370	5080	5080	5090	5080	2986
582	20241022	090100	42607640	5090	5100	5110	5080	5171
583	20241022	090000	16255020	5110	5110	5110	5100	3182