KissMeData/007370/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	184900	2257589320	5750	5750	5750	5750	8615
3	20241029	184800	2257589320	5750	5750	5750	5750	0
4	20241029	184700	2257589320	5750	5750	5750	5750	0
5	20241029	184600	2257589320	5750	5750	5750	5750	0
6	20241029	184500	2257589320	5750	5750	5750	5750	0
7	20241029	184400	2257589320	5750	5750	5750	5750	0
8	20241029	184300	2257589320	5750	5750	5750	5750	0
9	20241029	184200	2257589320	5750	5750	5750	5750	0
10	20241029	184100	2257589320	5750	5750	5750	5750	0
11	20241029	184000	2257589320	5750	5750	5750	5750	0
12	20241029	183900	2257589320	5750	5750	5750	5750	0
13	20241029	183800	2257589320	5750	5750	5750	5750	0
14	20241029	183700	2257589320	5750	5750	5750	5750	0
15	20241029	183600	2257589320	5750	5750	5750	5750	0
16	20241029	183500	2257589320	5750	5750	5750	5750	0
17	20241029	183400	2257589320	5750	5750	5750	5750	0
18	20241029	183300	2257589320	5750	5750	5750	5750	0
19	20241029	183200	2257589320	5750	5750	5750	5750	0
20	20241029	183100	2257589320	5750	5750	5750	5750	0
21	20241029	183000	2257589320	5750	5750	5750	5750	0
22	20241029	182900	2257589320	5750	5750	5750	5750	0
23	20241029	182800	2257589320	5750	5750	5750	5750	0
24	20241029	182700	2257589320	5750	5750	5750	5750	0
25	20241029	182600	2257589320	5750	5750	5750	5750	0
26	20241029	182500	2257589320	5750	5750	5750	5750	0
27	20241029	182400	2257589320	5750	5750	5750	5750	0
28	20241029	182300	2257589320	5750	5750	5750	5750	0
29	20241029	182200	2257589320	5750	5750	5750	5750	0
30	20241029	182100	2257589320	5750	5750	5750	5750	0
31	20241029	182000	2257589320	5750	5750	5750	5750	0
32	20241029	181900	2257589320	5750	5750	5750	5750	8615
33	20241029	181800	2257589320	5750	5750	5750	5750	0
34	20241029	181700	2257589320	5750	5750	5750	5750	0
35	20241029	181600	2257589320	5750	5750	5750	5750	0
36	20241029	181500	2257589320	5750	5750	5750	5750	0
37	20241029	181400	2257589320	5750	5750	5750	5750	0
38	20241029	181300	2257589320	5750	5750	5750	5750	0
39	20241029	181200	2257589320	5750	5750	5750	5750	0
40	20241029	181100	2257589320	5750	5750	5750	5750	0
41	20241029	181000	2257589320	5750	5750	5750	5750	0
42	20241029	180900	2257589320	5750	5750	5750	5750	0
43	20241029	180800	2257589320	5750	5750	5750	5750	0
44	20241029	180700	2257589320	5750	5750	5750	5750	0
45	20241029	180600	2257589320	5750	5750	5750	5750	0
46	20241029	180500	2257589320	5750	5750	5750	5750	0
47	20241029	180400	2257589320	5750	5750	5750	5750	0
48	20241029	180300	2257589320	5750	5750	5750	5750	0
49	20241029	180200	2257589320	5750	5750	5750	5750	0
50	20241029	180100	2257589320	5750	5750	5750	5750	0
51	20241029	180000	2257589320	5750	5750	5750	5750	0
52	20241029	175900	2257589320	5750	5750	5750	5750	0
53	20241029	175800	2257589320	5750	5750	5750	5750	0
54	20241029	175700	2257589320	5750	5750	5750	5750	0
55	20241029	175600	2257589320	5750	5750	5750	5750	0
56	20241029	175500	2257589320	5750	5750	5750	5750	0
57	20241029	175400	2257589320	5750	5750	5750	5750	0
58	20241029	175300	2257589320	5750	5750	5750	5750	0
59	20241029	175200	2257589320	5750	5750	5750	5750	0
60	20241029	175100	2257589320	5750	5750	5750	5750	0
61	20241029	175000	2257589320	5750	5750	5750	5750	0
62	20241029	174900	2257589320	5750	5750	5750	5750	8615
63	20241029	174800	2257589320	5750	5750	5750	5750	0
64	20241029	174700	2257589320	5750	5750	5750	5750	0
65	20241029	174600	2257589320	5750	5750	5750	5750	0
66	20241029	174500	2257589320	5750	5750	5750	5750	0
67	20241029	174400	2257589320	5750	5750	5750	5750	0
68	20241029	174300	2257589320	5750	5750	5750	5750	0
69	20241029	174200	2257589320	5750	5750	5750	5750	0
70	20241029	174100	2257589320	5750	5750	5750	5750	0
71	20241029	174000	2257589320	5750	5750	5750	5750	0
72	20241029	173900	2257589320	5750	5750	5750	5750	0
73	20241029	173800	2257589320	5750	5750	5750	5750	0
74	20241029	173700	2257589320	5750	5750	5750	5750	0
75	20241029	173600	2257589320	5750	5750	5750	5750	0
76	20241029	173500	2257589320	5750	5750	5750	5750	0
77	20241029	173400	2257589320	5750	5750	5750	5750	0
78	20241029	173300	2257589320	5750	5750	5750	5750	0
79	20241029	173200	2257589320	5750	5750	5750	5750	0
80	20241029	173100	2257589320	5750	5750	5750	5750	0
81	20241029	173000	2257589320	5750	5750	5750	5750	0
82	20241029	172900	2257589320	5750	5750	5750	5750	0
83	20241029	172800	2257589320	5750	5750	5750	5750	0
84	20241029	172700	2257589320	5750	5750	5750	5750	0
85	20241029	172600	2257589320	5750	5750	5750	5750	0
86	20241029	172500	2257589320	5750	5750	5750	5750	0
87	20241029	172400	2257589320	5750	5750	5750	5750	0
88	20241029	172300	2257589320	5750	5750	5750	5750	0
89	20241029	172200	2257589320	5750	5750	5750	5750	0
90	20241029	172100	2257589320	5750	5750	5750	5750	0
91	20241029	172000	2257589320	5750	5750	5750	5750	0
92	20241029	171900	2257589320	5750	5750	5750	5750	8615
93	20241029	171800	2257589320	5750	5750	5750	5750	0
94	20241029	171700	2257589320	5750	5750	5750	5750	0
95	20241029	171600	2257589320	5750	5750	5750	5750	0
96	20241029	171500	2257589320	5750	5750	5750	5750	0
97	20241029	171400	2257589320	5750	5750	5750	5750	0
98	20241029	171300	2257589320	5750	5750	5750	5750	0
99	20241029	171200	2257589320	5750	5750	5750	5750	0
100	20241029	171100	2257589320	5750	5750	5750	5750	0
101	20241029	171000	2257589320	5750	5750	5750	5750	0
102	20241029	170900	2257589320	5750	5750	5750	5750	0
103	20241029	170800	2257589320	5750	5750	5750	5750	0
104	20241029	170700	2257589320	5750	5750	5750	5750	0
105	20241029	170600	2257589320	5750	5750	5750	5750	0
106	20241029	170500	2257589320	5750	5750	5750	5750	0
107	20241029	170400	2257589320	5750	5750	5750	5750	0
108	20241029	170300	2257589320	5750	5750	5750	5750	0
109	20241029	170200	2257589320	5750	5750	5750	5750	0
110	20241029	170100	2257589320	5750	5750	5750	5750	0
111	20241029	170000	2257589320	5750	5750	5750	5750	0
112	20241029	165900	2257589320	5750	5750	5750	5750	0
113	20241029	165800	2257589320	5750	5750	5750	5750	0
114	20241029	165700	2257589320	5750	5750	5750	5750	0
115	20241029	165600	2257589320	5750	5750	5750	5750	0
116	20241029	165500	2257589320	5750	5750	5750	5750	0
117	20241029	165400	2257589320	5750	5750	5750	5750	0
118	20241029	165300	2257589320	5750	5750	5750	5750	0
119	20241029	165200	2257589320	5750	5750	5750	5750	0
120	20241029	165100	2257589320	5750	5750	5750	5750	0
121	20241029	165000	2257589320	5750	5750	5750	5750	0
122	20241029	164900	2257589320	5750	5750	5750	5750	8615
123	20241029	164800	2257589320	5750	5750	5750	5750	0
124	20241029	164700	2257589320	5750	5750	5750	5750	0
125	20241029	164600	2257589320	5750	5750	5750	5750	0
126	20241029	164500	2257589320	5750	5750	5750	5750	0
127	20241029	164400	2257589320	5750	5750	5750	5750	0
128	20241029	164300	2257589320	5750	5750	5750	5750	0
129	20241029	164200	2257589320	5750	5750	5750	5750	0
130	20241029	164100	2257589320	5750	5750	5750	5750	0
131	20241029	164000	2257589320	5750	5750	5750	5750	0
132	20241029	163900	2257589320	5750	5750	5750	5750	0
133	20241029	163800	2257589320	5750	5750	5750	5750	0
134	20241029	163700	2257589320	5750	5750	5750	5750	0
135	20241029	163600	2257589320	5750	5750	5750	5750	0
136	20241029	163500	2257589320	5750	5750	5750	5750	0
137	20241029	163400	2257589320	5750	5750	5750	5750	0
138	20241029	163300	2257589320	5750	5750	5750	5750	0
139	20241029	163200	2257589320	5750	5750	5750	5750	0
140	20241029	163100	2257589320	5750	5750	5750	5750	0
141	20241029	163000	2257589320	5750	5750	5750	5750	0
142	20241029	162900	2257589320	5750	5750	5750	5750	0
143	20241029	162800	2257589320	5750	5750	5750	5750	0
144	20241029	162700	2257589320	5750	5750	5750	5750	0
145	20241029	162600	2257589320	5750	5750	5750	5750	0
146	20241029	162500	2257589320	5750	5750	5750	5750	0
147	20241029	162400	2257589320	5750	5750	5750	5750	0
148	20241029	162300	2257589320	5750	5750	5750	5750	0
149	20241029	162200	2257589320	5750	5750	5750	5750	0
150	20241029	162100	2257589320	5750	5750	5750	5750	0
151	20241029	162000	2257589320	5750	5750	5750	5750	0
152	20241029	161900	2257589320	5750	5750	5750	5750	8615
153	20241029	161800	2257589320	5750	5750	5750	5750	0
154	20241029	161700	2257589320	5750	5750	5750	5750	0
155	20241029	161600	2257589320	5750	5750	5750	5750	0
156	20241029	161500	2257589320	5750	5750	5750	5750	0
157	20241029	161400	2257589320	5750	5750	5750	5750	0
158	20241029	161300	2257589320	5750	5750	5750	5750	0
159	20241029	161200	2257589320	5750	5750	5750	5750	0
160	20241029	161100	2257589320	5750	5750	5750	5750	0
161	20241029	161000	2257589320	5750	5750	5750	5750	0
162	20241029	160900	2257589320	5750	5750	5750	5750	0
163	20241029	160800	2257589320	5750	5750	5750	5750	0
164	20241029	160700	2257589320	5750	5750	5750	5750	0
165	20241029	160600	2257589320	5750	5750	5750	5750	0
166	20241029	160500	2257589320	5750	5750	5750	5750	0
167	20241029	160400	2257589320	5750	5750	5750	5750	0
168	20241029	160300	2257589320	5750	5750	5750	5750	0
169	20241029	160200	2257589320	5750	5750	5750	5750	0
170	20241029	160100	2257589320	5750	5750	5750	5750	0
171	20241029	160000	2257589320	5750	5750	5750	5750	0
172	20241029	155900	2257589320	5750	5750	5750	5750	0
173	20241029	155800	2257589320	5750	5750	5750	5750	0
174	20241029	155700	2257589320	5750	5750	5750	5750	0
175	20241029	155600	2257589320	5750	5750	5750	5750	0
176	20241029	155500	2257589320	5750	5750	5750	5750	0
177	20241029	155400	2257589320	5750	5750	5750	5750	0
178	20241029	155300	2257589320	5750	5750	5750	5750	0
179	20241029	155200	2257589320	5750	5750	5750	5750	0
180	20241029	155100	2257589320	5750	5750	5750	5750	0
181	20241029	155000	2257589320	5750	5750	5750	5750	0
182	20241029	154900	2257589320	5750	5750	5750	5750	8615
183	20241029	154800	2257589320	5750	5750	5750	5750	0
184	20241029	154700	2257589320	5750	5750	5750	5750	0
185	20241029	154600	2257589320	5750	5750	5750	5750	0
186	20241029	154500	2257589320	5750	5750	5750	5750	0
187	20241029	154400	2257589320	5750	5750	5750	5750	0
188	20241029	154300	2257589320	5750	5750	5750	5750	0
189	20241029	154200	2257589320	5750	5750	5750	5750	0
190	20241029	154100	2257589320	5750	5750	5750	5750	0
191	20241029	154000	2257589320	5750	5750	5750	5750	0
192	20241029	153900	2257589320	5750	5750	5750	5750	0
193	20241029	153800	2257589320	5750	5750	5750	5750	0
194	20241029	153700	2257589320	5750	5750	5750	5750	0
195	20241029	153600	2257589320	5750	5750	5750	5750	0
196	20241029	153500	2257589320	5750	5750	5750	5750	0
197	20241029	153400	2257589320	5750	5750	5750	5750	0
198	20241029	153300	2257589320	5750	5750	5750	5750	0
199	20241029	153200	2257589320	5750	5750	5750	5750	0
200	20241029	153100	2257589320	5750	5750	5750	5750	0
201	20241029	153000	2257589320	5750	5750	5750	5750	8615
202	20241029	152900	2208053070	5770	5770	5770	5770	0
203	20241029	152800	2208053070	5770	5770	5770	5770	0
204	20241029	152700	2208053070	5770	5770	5770	5770	0
205	20241029	152600	2208053070	5770	5770	5770	5770	0
206	20241029	152500	2208053070	5770	5770	5770	5770	0
207	20241029	152400	2208053070	5770	5770	5770	5770	0
208	20241029	152300	2208053070	5770	5770	5770	5770	0
209	20241029	152200	2208053070	5770	5770	5770	5770	0
210	20241029	152100	2208053070	5770	5770	5770	5770	0
211	20241029	152000	2208053070	5770	5770	5770	5770	0
212	20241029	151900	2208053070	5770	5770	5770	5760	157
213	20241029	151800	2207148200	5760	5760	5760	5750	1448
214	20241029	151700	2198808860	5760	5760	5760	5760	59
215	20241029	151600	2198469020	5770	5760	5770	5760	819
216	20241029	151500	2193751560	5760	5750	5760	5740	225
217	20241029	151400	2192458050	5750	5750	5750	5750	153
218	20241029	151300	2191578300	5760	5760	5760	5760	55
219	20241029	151200	2191261500	5760	5760	5770	5760	992
220	20241029	151100	2185547560	5770	5770	5770	5770	105
221	20241029	151000	2184941710	5770	5760	5770	5760	185
222	20241029	150900	2183876070	5770	5760	5770	5760	471
223	20241029	150800	2181163050	5770	5780	5780	5770	2332
224	20241029	150700	2167700200	5790	5790	5790	5780	995
225	20241029	150600	2161943350	5790	5760	5810	5760	5389
226	20241029	150500	2130762130	5760	5740	5760	5730	873
227	20241029	150400	2125747590	5740	5740	5740	5730	800
228	20241029	150300	2121157120	5730	5730	5730	5730	2
229	20241029	150200	2121145660	5750	5740	5760	5730	3393
230	20241029	150100	2101668860	5740	5720	5740	5720	4247
231	20241029	150000	2077334390	5720	5720	5720	5720	18
232	20241029	145900	2077231430	5710	5710	5710	5710	626
233	20241029	145800	2073656970	5720	5700	5720	5700	2086
234	20241029	145700	2061744670	5700	5700	5700	5700	1157
235	20241029	145600	2055149770	5700	5700	5700	5700	1766
236	20241029	145500	2045083570	5680	5700	5700	5680	1219
237	20241029	145400	2038155270	5700	5680	5700	5680	204
238	20241029	145300	2036994590	5690	5690	5690	5690	1093
239	20241029	145200	2030775420	5680	5680	5680	5680	565
240	20241029	145100	2027566220	5670	5690	5690	5670	3271
241	20241029	145000	2008985170	5690	5690	5690	5690	150
242	20241029	144900	2008131670	5690	5700	5700	5690	437
243	20241029	144800	2005644270	5690	5680	5690	5680	5164
244	20241029	144700	1976263120	5680	5680	5680	5680	515
245	20241029	144600	1973337920	5680	5690	5690	5680	230
246	20241029	144500	1972031160	5680	5680	5680	5680	445
247	20241029	144400	1969503560	5670	5680	5680	5670	348
248	20241029	144300	1967526980	5660	5680	5680	5660	1531
249	20241029	144200	1958853260	5680	5690	5690	5680	2212
250	20241029	144100	1946284130	5690	5690	5690	5690	51
251	20241029	144000	1945993940	5700	5700	5700	5700	0
252	20241029	143900	1945993940	5700	5700	5700	5700	235
253	20241029	143800	1944654440	5700	5700	5700	5700	0
254	20241029	143700	1944654440	5700	5680	5700	5680	64
255	20241029	143600	1944290710	5700	5700	5700	5700	88
256	20241029	143500	1943789110	5700	5690	5700	5680	77
257	20241029	143400	1943350580	5700	5690	5700	5680	594
258	20241029	143300	1939973710	5690	5700	5700	5690	366
259	20241029	143200	1937887570	5700	5690	5700	5690	12
260	20241029	143100	1937819180	5710	5690	5710	5690	1931
261	20241029	143000	1926821840	5690	5660	5690	5660	4026
262	20241029	142900	1903992870	5650	5650	5650	5640	3317
263	20241029	142800	1885253580	5660	5660	5660	5660	140
264	20241029	142700	1884461180	5650	5650	5650	5650	204
265	20241029	142600	1883308580	5650	5650	5650	5650	220
266	20241029	142500	1882065580	5650	5650	5650	5650	353
267	20241029	142400	1880071130	5640	5650	5660	5640	2361
268	20241029	142300	1866750410	5650	5660	5660	5650	11236
269	20241029	142200	1803260030	5660	5660	5660	5660	801
270	20241029	142100	1798726370	5660	5650	5660	5650	1601
271	20241029	142000	1789669780	5670	5660	5670	5650	2186
272	20241029	141900	1777299610	5650	5660	5670	5650	1126
273	20241029	141800	1770927530	5660	5660	5660	5660	2278
274	20241029	141700	1758034050	5660	5680	5680	5660	234
275	20241029	141600	1756708190	5660	5660	5670	5660	1761
276	20241029	141500	1746728260	5660	5660	5660	5650	3268
277	20241029	141400	1728243670	5660	5680	5690	5660	4058
278	20241029	141300	1705240620	5680	5690	5690	5680	1950
279	20241029	141200	1694164120	5690	5680	5690	5680	1697
280	20241029	141100	1684524960	5690	5690	5690	5690	2183
281	20241029	141000	1672103690	5690	5700	5700	5690	3421
282	20241029	140900	1652607130	5700	5710	5710	5700	470
283	20241029	140800	1649927780	5710	5710	5720	5710	860
284	20241029	140700	1645017170	5710	5700	5710	5700	2339
285	20241029	140600	1631679870	5700	5710	5710	5700	4680
286	20241029	140500	1604982770	5710	5710	5710	5710	157
287	20241029	140400	1604086300	5720	5720	5720	5710	3751
288	20241029	140300	1582668030	5710	5720	5720	5710	3079
289	20241029	140200	1565083590	5720	5730	5730	5720	12765
290	20241029	140100	1491997240	5740	5740	5740	5740	12
291	20241029	140000	1491928360	5740	5740	5740	5740	613
292	20241029	135900	1488409740	5740	5740	5740	5730	656
293	20241029	135800	1484650570	5740	5740	5740	5740	115
294	20241029	135700	1483990470	5740	5740	5750	5740	3815
295	20241029	135600	1462092360	5740	5740	5740	5740	1
296	20241029	135500	1462086620	5750	5750	5750	5750	1
297	20241029	135400	1462080870	5750	5750	5750	5750	0
298	20241029	135300	1462080870	5750	5750	5750	5750	1
299	20241029	135200	1462075120	5750	5750	5750	5750	200
300	20241029	135100	1460925120	5750	5750	5750	5750	102
301	20241029	135000	1460338620	5750	5750	5750	5750	150
302	20241029	134900	1459476120	5750	5750	5750	5750	200
303	20241029	134800	1458326120	5750	5750	5750	5750	89
304	20241029	134700	1457814370	5740	5750	5750	5740	687
305	20241029	134600	1453870920	5750	5750	5750	5750	4
306	20241029	134500	1453847920	5750	5750	5750	5750	200
307	20241029	134400	1452697920	5750	5750	5750	5750	24
308	20241029	134300	1452559920	5740	5740	5740	5740	1
309	20241029	134200	1452554180	5750	5750	5750	5750	5
310	20241029	134100	1452525430	5750	5740	5750	5740	4
311	20241029	134000	1452502450	5750	5750	5750	5750	2
312	20241029	133900	1452490950	5750	5740	5750	5740	29
313	20241029	133800	1452324480	5750	5750	5750	5750	1
314	20241029	133700	1452318730	5750	5750	5750	5750	3
315	20241029	133600	1452301480	5750	5750	5750	5750	1
316	20241029	133500	1452295730	5750	5750	5750	5750	627
317	20241029	133400	1448690480	5750	5750	5750	5750	2
318	20241029	133300	1448678980	5750	5740	5750	5740	104
319	20241029	133200	1448080990	5740	5740	5740	5740	114
320	20241029	133100	1447426630	5750	5750	5750	5750	101
321	20241029	133000	1446845880	5750	5740	5750	5740	34
322	20241029	132900	1446650530	5740	5740	5740	5740	261
323	20241029	132800	1445152390	5750	5740	5750	5740	8
324	20241029	132700	1445106410	5750	5750	5750	5740	262
325	20241029	132600	1443599920	5750	5740	5750	5740	215
326	20241029	132500	1442365810	5740	5750	5750	5740	904
327	20241029	132400	1437176820	5750	5750	5750	5740	686
328	20241029	132300	1433232330	5750	5750	5750	5750	5
329	20241029	132200	1433203580	5740	5740	5740	5740	0
330	20241029	132100	1433203580	5740	5740	5740	5740	175
331	20241029	132000	1432199080	5750	5750	5750	5750	1
332	20241029	131900	1432193330	5750	5750	5750	5750	0
333	20241029	131800	1432193330	5750	5740	5750	5740	475
334	20241029	131700	1429466820	5750	5750	5750	5750	1
335	20241029	131600	1429461070	5750	5750	5750	5750	1
336	20241029	131500	1429455320	5760	5750	5760	5750	501
337	20241029	131400	1426574560	5750	5750	5750	5750	304
338	20241029	131300	1424826560	5750	5760	5760	5750	103
339	20241029	131200	1424234300	5760	5750	5760	5730	1255
340	20241029	131100	1417021140	5740	5740	5740	5740	113
341	20241029	131000	1416372520	5750	5740	5750	5740	40
342	20241029	130900	1416142910	5750	5740	5750	5740	3572
343	20241029	130800	1395639620	5760	5760	5760	5760	1
344	20241029	130700	1395633860	5760	5740	5760	5740	430
345	20241029	130600	1393163010	5750	5740	5750	5740	474
346	20241029	130500	1390442240	5750	5760	5760	5750	641
347	20241029	130400	1386756470	5760	5750	5760	5750	212
348	20241029	130300	1385537450	5750	5750	5750	5740	56
349	20241029	130200	1385215960	5750	5750	5750	5750	214
350	20241029	130100	1383985460	5750	5750	5750	5740	14
351	20241029	130000	1383905000	5740	5750	5750	5740	24
352	20241029	125900	1383767040	5750	5750	5760	5750	384
353	20241029	125800	1381559030	5750	5750	5750	5740	9
354	20241029	125700	1381507300	5750	5740	5750	5740	11
355	20241029	125600	1381444070	5750	5750	5750	5750	476
356	20241029	125500	1378707070	5760	5750	5760	5750	1000
357	20241029	125400	1372957050	5760	5760	5760	5760	0
358	20241029	125300	1372957050	5760	5760	5760	5760	0
359	20241029	125200	1372957050	5760	5760	5760	5760	116
360	20241029	125100	1372288890	5760	5760	5760	5760	0
361	20241029	125000	1372288890	5760	5760	5760	5750	131
362	20241029	124900	1371535620	5760	5760	5760	5760	10
363	20241029	124800	1371478020	5760	5760	5760	5760	4
364	20241029	124700	1371454980	5750	5750	5760	5740	950
365	20241029	124600	1365992480	5750	5750	5750	5750	310
366	20241029	124500	1364209980	5750	5750	5750	5750	1
367	20241029	124400	1364204230	5760	5750	5760	5750	20
368	20241029	124300	1364089040	5770	5760	5770	5760	3
369	20241029	124200	1364071740	5770	5750	5770	5750	201
370	20241029	124100	1362915970	5770	5770	5770	5770	1
371	20241029	124000	1362910200	5770	5770	5770	5770	6
372	20241029	123900	1362875580	5770	5770	5770	5770	1
373	20241029	123800	1362869810	5770	5750	5770	5750	1005
374	20241029	123700	1357091000	5750	5740	5750	5740	572
375	20241029	123600	1353807710	5750	5740	5750	5740	105
376	20241029	123500	1353205000	5740	5750	5750	5740	32
377	20241029	123400	1353021290	5750	5740	5750	5740	235
378	20241029	123300	1351670870	5740	5740	5740	5740	3279
379	20241029	123200	1332849410	5750	5750	5750	5750	274
380	20241029	123100	1331273910	5760	5760	5760	5760	2
381	20241029	123000	1331262390	5760	5760	5760	5740	1360
382	20241029	122900	1323455630	5760	5740	5760	5740	127
383	20241029	122800	1322724850	5750	5760	5760	5750	241
384	20241029	122700	1321339090	5760	5760	5760	5740	352
385	20241029	122600	1319318520	5760	5760	5760	5760	0
386	20241029	122500	1319318520	5760	5750	5760	5750	4
387	20241029	122400	1319295500	5760	5750	5760	5750	8
388	20241029	122300	1319249490	5740	5750	5750	5740	598
389	20241029	122200	1315812930	5750	5750	5750	5740	223
390	20241029	122100	1314532540	5740	5750	5750	5740	955
391	20241029	122000	1309050800	5750	5750	5750	5750	10
392	20241029	121900	1308993300	5750	5760	5760	5740	6658
393	20241029	121800	1270753780	5760	5760	5770	5760	32
394	20241029	121700	1270569420	5770	5770	5770	5760	470
395	20241029	121600	1267862170	5770	5760	5770	5760	1248
396	20241029	121500	1260673680	5760	5760	5770	5760	1527
397	20241029	121400	1251878150	5760	5760	5760	5760	1
398	20241029	121300	1251872390	5760	5760	5760	5750	45
399	20241029	121200	1251613420	5750	5760	5760	5750	17
400	20241029	121100	1251515520	5760	5770	5770	5760	5977
401	20241029	121000	1217087980	5770	5770	5770	5760	242
402	20241029	120900	1215692220	5770	5760	5770	5760	47
403	20241029	120800	1215421240	5760	5760	5770	5760	1292
404	20241029	120700	1207978060	5760	5760	5760	5760	17
405	20241029	120600	1207880140	5770	5770	5770	5770	1
406	20241029	120500	1207874370	5780	5780	5780	5780	1
407	20241029	120400	1207868590	5780	5780	5780	5780	1
408	20241029	120300	1207862810	5780	5760	5780	5760	1352
409	20241029	120200	1200071090	5770	5780	5780	5770	716
410	20241029	120100	1195939750	5780	5780	5780	5780	3
411	20241029	120000	1195922410	5780	5770	5780	5770	24
412	20241029	115900	1195783760	5770	5770	5770	5770	12
413	20241029	115800	1195714520	5760	5760	5760	5760	0
414	20241029	115700	1195714520	5760	5770	5780	5760	75
415	20241029	115600	1195281770	5770	5780	5780	5770	9
416	20241029	115500	1195229830	5770	5770	5770	5770	26
417	20241029	115400	1195079810	5770	5760	5770	5760	662
418	20241029	115300	1191263570	5760	5750	5760	5750	1887
419	20241029	115200	1180394950	5760	5760	5760	5750	510
420	20241029	115100	1177461870	5750	5760	5760	5750	55
421	20241029	115000	1177145290	5760	5760	5760	5760	467
422	20241029	114900	1174455370	5760	5760	5760	5760	5
423	20241029	114800	1174426570	5780	5780	5780	5780	0
424	20241029	114700	1174426570	5780	5780	5780	5780	0
425	20241029	114600	1174426570	5780	5760	5780	5750	10005
426	20241029	114500	1116892940	5790	5780	5790	5780	520
427	20241029	114400	1113887320	5780	5780	5780	5780	0
428	20241029	114300	1113887320	5780	5780	5780	5760	404
429	20241029	114200	1111556260	5760	5760	5760	5760	89
430	20241029	114100	1111043620	5780	5760	5780	5750	4089
431	20241029	114000	1087504990	5780	5780	5780	5780	0
432	20241029	113900	1087504990	5780	5760	5780	5760	29
433	20241029	113800	1087337930	5760	5780	5780	5760	101
434	20241029	113700	1086754170	5760	5770	5780	5760	817
435	20241029	113600	1082045410	5770	5770	5770	5770	220
436	20241029	113500	1080776010	5780	5760	5780	5760	6
437	20241029	113400	1080741350	5780	5780	5780	5770	23
438	20241029	113300	1080608610	5780	5780	5780	5780	1
439	20241029	113200	1080602830	5780	5760	5780	5760	26
440	20241029	113100	1080453050	5760	5770	5770	5760	648
441	20241029	113000	1076720550	5780	5780	5780	5780	17
442	20241029	112900	1076622290	5770	5770	5780	5770	1464
443	20241029	112800	1068174990	5780	5780	5780	5780	0
444	20241029	112700	1068174990	5780	5780	5780	5780	100
445	20241029	112600	1067596990	5780	5780	5780	5770	666
446	20241029	112500	1063751950	5780	5790	5790	5780	250
447	20241029	112400	1062306940	5770	5770	5770	5770	105
448	20241029	112300	1061701090	5790	5790	5790	5790	0
449	20241029	112200	1061701090	5790	5790	5790	5790	0
450	20241029	112100	1061701090	5790	5780	5790	5770	11
451	20241029	112000	1061637560	5780	5780	5780	5780	54
452	20241029	111900	1061325440	5780	5780	5780	5780	25
453	20241029	111800	1061180940	5780	5780	5780	5780	1
454	20241029	111700	1061175160	5780	5780	5780	5780	67
455	20241029	111600	1060787900	5780	5780	5780	5780	513
456	20241029	111500	1057822760	5780	5780	5780	5780	200
457	20241029	111400	1056666760	5770	5780	5780	5770	239
458	20241029	111300	1055287710	5770	5780	5790	5770	95
459	20241029	111200	1054739340	5770	5780	5780	5770	110
460	20241029	111100	1054103590	5780	5780	5780	5780	948
461	20241029	111000	1048624150	5790	5790	5790	5790	0
462	20241029	110900	1048624150	5790	5790	5790	5790	190
463	20241029	110800	1047524050	5790	5790	5790	5790	1
464	20241029	110700	1047518260	5780	5780	5780	5780	100
465	20241029	110600	1046940260	5800	5790	5800	5790	30
466	20241029	110500	1046766530	5780	5780	5780	5780	674
467	20241029	110400	1042870810	5780	5780	5780	5780	36
468	20241029	110300	1042662730	5780	5780	5780	5780	0
469	20241029	110200	1042662730	5780	5780	5780	5780	2025
470	20241029	110100	1030958230	5780	5790	5790	5780	21
471	20241029	110000	1030836780	5780	5800	5800	5780	107
472	20241029	105900	1030217980	5800	5800	5800	5800	5
473	20241029	105800	1030188980	5780	5800	5800	5780	25
474	20241029	105700	1030044380	5780	5790	5790	5780	659
475	20241029	105600	1026233330	5800	5800	5800	5800	2
476	20241029	105500	1026221730	5800	5780	5800	5780	526
477	20241029	105400	1023170950	5780	5780	5780	5780	22
478	20241029	105300	1023043790	5780	5780	5780	5780	1133
479	20241029	105200	1016495050	5780	5770	5780	5770	246
480	20241029	105100	1015075530	5770	5790	5790	5770	123
481	20241029	105000	1014365800	5770	5780	5780	5770	1183
482	20241029	104900	1007533980	5790	5780	5790	5780	1005
483	20241029	104800	1001725030	5800	5800	5800	5800	1
484	20241029	104700	1001719230	5800	5800	5800	5800	0
485	20241029	104600	1001719230	5800	5790	5800	5790	1005
486	20241029	104500	995900230	5790	5780	5790	5770	2911
487	20241029	104400	979088660	5800	5800	5800	5800	2
488	20241029	104300	979077060	5790	5780	5790	5780	1401
489	20241029	104200	970975280	5780	5780	5780	5780	149
490	20241029	104100	970114060	5780	5790	5800	5780	1858
491	20241029	104000	959367970	5790	5790	5790	5790	0
492	20241029	103900	959367970	5790	5790	5790	5790	5
493	20241029	103800	959339020	5780	5780	5780	5780	1277
494	20241029	103700	951957960	5780	5780	5780	5780	1050
495	20241029	103600	945888960	5780	5780	5780	5780	1100
496	20241029	103500	939530960	5780	5780	5780	5780	0
497	20241029	103400	939530960	5780	5780	5780	5780	13
498	20241029	103300	939455820	5790	5790	5790	5790	0
499	20241029	103200	939455820	5790	5790	5790	5790	0
500	20241029	103100	939455820	5790	5790	5790	5790	0
501	20241029	103000	939455820	5790	5780	5790	5780	1077
502	20241029	102900	933230580	5780	5780	5780	5780	1
503	20241029	102800	933224800	5780	5780	5790	5780	257
504	20241029	102700	931739290	5790	5790	5790	5790	100
505	20241029	102600	931160290	5790	5780	5790	5780	451
506	20241029	102500	928553500	5790	5790	5790	5790	370
507	20241029	102400	926411200	5800	5800	5800	5790	54
508	20241029	102300	926098010	5800	5800	5800	5790	1183
509	20241029	102200	919237110	5800	5800	5800	5800	363
510	20241029	102100	917131710	5800	5800	5800	5800	51
511	20241029	102000	916835910	5800	5800	5810	5800	217
512	20241029	101900	915577260	5800	5790	5800	5790	1599
513	20241029	101800	906307710	5800	5800	5800	5800	0
514	20241029	101700	906307710	5800	5800	5800	5780	1585
515	20241029	101600	897122250	5780	5780	5780	5780	0
516	20241029	101500	897122250	5780	5790	5790	5780	1308
517	20241029	101400	889553960	5800	5800	5800	5800	370
518	20241029	101300	887407960	5800	5800	5810	5800	275
519	20241029	101200	885812950	5800	5800	5800	5800	350
520	20241029	101100	883782950	5790	5790	5790	5790	329
521	20241029	101000	881878040	5790	5800	5800	5790	867
522	20241029	100900	876854120	5800	5800	5800	5800	324
523	20241029	100800	874974920	5800	5800	5800	5800	538
524	20241029	100700	871854520	5800	5810	5810	5800	1171
525	20241029	100600	865061720	5810	5810	5810	5810	1535
526	20241029	100500	856143370	5800	5810	5810	5800	1371
527	20241029	100400	848178980	5810	5810	5820	5810	1057
528	20241029	100300	842027750	5810	5800	5810	5800	2284
529	20241029	100200	828760100	5790	5810	5810	5790	450
530	20241029	100100	826149950	5800	5800	5800	5800	337
531	20241029	100000	824195350	5800	5790	5800	5790	1669
532	20241029	095900	814515310	5790	5780	5790	5780	620
533	20241029	095800	810927530	5780	5780	5790	5780	2042
534	20241029	095700	799116230	5780	5780	5780	5780	151
535	20241029	095600	798243450	5780	5780	5780	5780	918
536	20241029	095500	792937410	5800	5780	5800	5780	575
537	20241029	095400	789613410	5780	5800	5800	5780	1200
538	20241029	095300	782673410	5800	5780	5800	5770	1507
539	20241029	095200	773955900	5790	5790	5800	5780	820
540	20241029	095100	769211140	5780	5770	5780	5770	1122
541	20241029	095000	762735040	5760	5770	5770	5760	1986
542	20241029	094900	751276420	5780	5780	5780	5780	185
543	20241029	094800	750207120	5780	5780	5780	5770	379
544	20241029	094700	748017690	5790	5790	5790	5790	500
545	20241029	094600	745122690	5780	5780	5790	5780	131
546	20241029	094500	744365460	5790	5790	5790	5780	880
547	20241029	094400	739272790	5790	5800	5800	5790	314
548	20241029	094300	737453880	5800	5790	5800	5790	1487
549	20241029	094200	728838880	5790	5790	5790	5790	51
550	20241029	094100	728543590	5770	5760	5780	5760	756
551	20241029	094000	724177450	5760	5760	5760	5760	536
552	20241029	093900	721090090	5760	5760	5760	5760	322
553	20241029	093800	719235370	5760	5760	5770	5750	1683
554	20241029	093700	709542550	5760	5780	5780	5760	11
555	20241029	093600	709479170	5780	5760	5780	5760	92
556	20241029	093500	708948970	5760	5770	5780	5760	1176
557	20241029	093400	702160210	5760	5780	5780	5760	1755
558	20241029	093300	692019690	5800	5800	5800	5800	5
559	20241029	093200	691990690	5770	5800	5800	5770	253
560	20241029	093100	690525450	5770	5770	5800	5760	1695
561	20241029	093000	680726720	5770	5760	5770	5750	730
562	20241029	092900	676523210	5770	5760	5770	5750	305
563	20241029	092800	674766490	5760	5740	5760	5730	3015
564	20241029	092700	657454920	5740	5760	5760	5740	6204
565	20241029	092600	621813180	5770	5770	5770	5740	1575
566	20241029	092500	612768540	5770	5750	5770	5730	14509
567	20241029	092400	529432130	5760	5750	5760	5750	4812
568	20241029	092300	501738830	5750	5750	5760	5750	1539
569	20241029	092200	492889010	5750	5760	5760	5750	183
570	20241029	092100	491834990	5760	5770	5770	5750	4016
571	20241029	092000	468703220	5760	5760	5770	5760	1656
572	20241029	091900	459155610	5760	5770	5770	5760	3063
573	20241029	091800	441506410	5770	5790	5790	5770	2481
574	20241029	091700	427181730	5800	5790	5800	5780	510
575	20241029	091600	424228750	5770	5790	5790	5770	873
576	20241029	091500	419183430	5800	5770	5800	5770	256
577	20241029	091400	417706220	5770	5750	5780	5750	1343
578	20241029	091300	409961900	5760	5750	5770	5750	4253
579	20241029	091200	385507030	5750	5770	5770	5750	6156
580	20241029	091100	350034840	5780	5790	5800	5780	4312
581	20241029	091000	325076070	5780	5770	5780	5770	2594
582	20241029	090900	310088950	5770	5760	5770	5760	5380
583	20241029	090800	279056560	5760	5780	5780	5760	5698
584	20241029	090700	246168370	5780	5770	5780	5770	1903
585	20241029	090600	235169810	5780	5800	5800	5770	7478
586	20241029	090500	191931910	5800	5810	5820	5800	10678
587	20241029	090400	129952720	5820	5830	5830	5810	2223
588	20241029	090300	117007840	5830	5840	5840	5830	1395
589	20241029	090200	108870390	5840	5840	5850	5820	2998
590	20241029	090100	91379900	5830	5860	5860	5830	5213
591	20241029	090000	60934700	5850	5850	5880	5850	10407