KissMeData/005680/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	184500	1476521160	9920	9920	9920	9920	2251
3	20241017	184400	1476521160	9920	9920	9920	9920	0
4	20241017	184300	1476521160	9920	9920	9920	9920	0
5	20241017	184200	1476521160	9920	9920	9920	9920	0
6	20241017	184100	1476521160	9920	9920	9920	9920	0
7	20241017	184000	1476521160	9920	9920	9920	9920	0
8	20241017	183900	1476521160	9920	9920	9920	9920	0
9	20241017	183800	1476521160	9920	9920	9920	9920	0
10	20241017	183700	1476521160	9920	9920	9920	9920	0
11	20241017	183600	1476521160	9920	9920	9920	9920	0
12	20241017	183500	1476521160	9920	9920	9920	9920	0
13	20241017	183400	1476521160	9920	9920	9920	9920	0
14	20241017	183300	1476521160	9920	9920	9920	9920	0
15	20241017	183200	1476521160	9920	9920	9920	9920	0
16	20241017	183100	1476521160	9920	9920	9920	9920	0
17	20241017	183000	1476521160	9920	9920	9920	9920	0
18	20241017	182900	1476521160	9920	9920	9920	9920	0
19	20241017	182800	1476521160	9920	9920	9920	9920	0
20	20241017	182700	1476521160	9920	9920	9920	9920	0
21	20241017	182600	1476521160	9920	9920	9920	9920	0
22	20241017	182500	1476521160	9920	9920	9920	9920	0
23	20241017	182400	1476521160	9920	9920	9920	9920	0
24	20241017	182300	1476521160	9920	9920	9920	9920	0
25	20241017	182200	1476521160	9920	9920	9920	9920	0
26	20241017	182100	1476521160	9920	9920	9920	9920	0
27	20241017	182000	1476521160	9920	9920	9920	9920	0
28	20241017	181900	1476521160	9920	9920	9920	9920	0
29	20241017	181800	1476521160	9920	9920	9920	9920	0
30	20241017	181700	1476521160	9920	9920	9920	9920	0
31	20241017	181600	1476521160	9920	9920	9920	9920	0
32	20241017	181500	1476521160	9920	9920	9920	9920	2251
33	20241017	181400	1476521160	9920	9920	9920	9920	0
34	20241017	181300	1476521160	9920	9920	9920	9920	0
35	20241017	181200	1476521160	9920	9920	9920	9920	0
36	20241017	181100	1476521160	9920	9920	9920	9920	0
37	20241017	181000	1476521160	9920	9920	9920	9920	0
38	20241017	180900	1476521160	9920	9920	9920	9920	0
39	20241017	180800	1476521160	9920	9920	9920	9920	0
40	20241017	180700	1476521160	9920	9920	9920	9920	0
41	20241017	180600	1476521160	9920	9920	9920	9920	0
42	20241017	180500	1476521160	9920	9920	9920	9920	0
43	20241017	180400	1476521160	9920	9920	9920	9920	0
44	20241017	180300	1476521160	9920	9920	9920	9920	0
45	20241017	180200	1476521160	9920	9920	9920	9920	0
46	20241017	180100	1476521160	9920	9920	9920	9920	0
47	20241017	180000	1476521160	9920	9920	9920	9920	0
48	20241017	175900	1476521160	9920	9920	9920	9920	0
49	20241017	175800	1476521160	9920	9920	9920	9920	0
50	20241017	175700	1476521160	9920	9920	9920	9920	0
51	20241017	175600	1476521160	9920	9920	9920	9920	0
52	20241017	175500	1476521160	9920	9920	9920	9920	0
53	20241017	175400	1476521160	9920	9920	9920	9920	0
54	20241017	175300	1476521160	9920	9920	9920	9920	0
55	20241017	175200	1476521160	9920	9920	9920	9920	0
56	20241017	175100	1476521160	9920	9920	9920	9920	0
57	20241017	175000	1476521160	9920	9920	9920	9920	0
58	20241017	174900	1476521160	9920	9920	9920	9920	0
59	20241017	174800	1476521160	9920	9920	9920	9920	0
60	20241017	174700	1476521160	9920	9920	9920	9920	0
61	20241017	174600	1476521160	9920	9920	9920	9920	0
62	20241017	174500	1476521160	9920	9920	9920	9920	2251
63	20241017	174400	1476521160	9920	9920	9920	9920	0
64	20241017	174300	1476521160	9920	9920	9920	9920	0
65	20241017	174200	1476521160	9920	9920	9920	9920	0
66	20241017	174100	1476521160	9920	9920	9920	9920	0
67	20241017	174000	1476521160	9920	9920	9920	9920	0
68	20241017	173900	1476521160	9920	9920	9920	9920	0
69	20241017	173800	1476521160	9920	9920	9920	9920	0
70	20241017	173700	1476521160	9920	9920	9920	9920	0
71	20241017	173600	1476521160	9920	9920	9920	9920	0
72	20241017	173500	1476521160	9920	9920	9920	9920	0
73	20241017	173400	1476521160	9920	9920	9920	9920	0
74	20241017	173300	1476521160	9920	9920	9920	9920	0
75	20241017	173200	1476521160	9920	9920	9920	9920	0
76	20241017	173100	1476521160	9920	9920	9920	9920	0
77	20241017	173000	1476521160	9920	9920	9920	9920	0
78	20241017	172900	1476521160	9920	9920	9920	9920	0
79	20241017	172800	1476521160	9920	9920	9920	9920	0
80	20241017	172700	1476521160	9920	9920	9920	9920	0
81	20241017	172600	1476521160	9920	9920	9920	9920	0
82	20241017	172500	1476521160	9920	9920	9920	9920	0
83	20241017	172400	1476521160	9920	9920	9920	9920	0
84	20241017	172300	1476521160	9920	9920	9920	9920	0
85	20241017	172200	1476521160	9920	9920	9920	9920	0
86	20241017	172100	1476521160	9920	9920	9920	9920	0
87	20241017	172000	1476521160	9920	9920	9920	9920	0
88	20241017	171900	1476521160	9920	9920	9920	9920	0
89	20241017	171800	1476521160	9920	9920	9920	9920	0
90	20241017	171700	1476521160	9920	9920	9920	9920	0
91	20241017	171600	1476521160	9920	9920	9920	9920	0
92	20241017	171500	1476521160	9920	9920	9920	9920	2251
93	20241017	171400	1476521160	9920	9920	9920	9920	0
94	20241017	171300	1476521160	9920	9920	9920	9920	0
95	20241017	171200	1476521160	9920	9920	9920	9920	0
96	20241017	171100	1476521160	9920	9920	9920	9920	0
97	20241017	171000	1476521160	9920	9920	9920	9920	0
98	20241017	170900	1476521160	9920	9920	9920	9920	0
99	20241017	170800	1476521160	9920	9920	9920	9920	0
100	20241017	170700	1476521160	9920	9920	9920	9920	0
101	20241017	170600	1476521160	9920	9920	9920	9920	0
102	20241017	170500	1476521160	9920	9920	9920	9920	0
103	20241017	170400	1476521160	9920	9920	9920	9920	0
104	20241017	170300	1476521160	9920	9920	9920	9920	0
105	20241017	170200	1476521160	9920	9920	9920	9920	0
106	20241017	170100	1476521160	9920	9920	9920	9920	0
107	20241017	170000	1476521160	9920	9920	9920	9920	0
108	20241017	165900	1476521160	9920	9920	9920	9920	0
109	20241017	165800	1476521160	9920	9920	9920	9920	0
110	20241017	165700	1476521160	9920	9920	9920	9920	0
111	20241017	165600	1476521160	9920	9920	9920	9920	0
112	20241017	165500	1476521160	9920	9920	9920	9920	0
113	20241017	165400	1476521160	9920	9920	9920	9920	0
114	20241017	165300	1476521160	9920	9920	9920	9920	0
115	20241017	165200	1476521160	9920	9920	9920	9920	0
116	20241017	165100	1476521160	9920	9920	9920	9920	0
117	20241017	165000	1476521160	9920	9920	9920	9920	0
118	20241017	164900	1476521160	9920	9920	9920	9920	0
119	20241017	164800	1476521160	9920	9920	9920	9920	0
120	20241017	164700	1476521160	9920	9920	9920	9920	0
121	20241017	164600	1476521160	9920	9920	9920	9920	0
122	20241017	164500	1476521160	9920	9920	9920	9920	2251
123	20241017	164400	1476521160	9920	9920	9920	9920	0
124	20241017	164300	1476521160	9920	9920	9920	9920	0
125	20241017	164200	1476521160	9920	9920	9920	9920	0
126	20241017	164100	1476521160	9920	9920	9920	9920	0
127	20241017	164000	1476521160	9920	9920	9920	9920	0
128	20241017	163900	1476521160	9920	9920	9920	9920	0
129	20241017	163800	1476521160	9920	9920	9920	9920	0
130	20241017	163700	1476521160	9920	9920	9920	9920	0
131	20241017	163600	1476521160	9920	9920	9920	9920	0
132	20241017	163500	1476521160	9920	9920	9920	9920	0
133	20241017	163400	1476521160	9920	9920	9920	9920	0
134	20241017	163300	1476521160	9920	9920	9920	9920	0
135	20241017	163200	1476521160	9920	9920	9920	9920	0
136	20241017	163100	1476521160	9920	9920	9920	9920	0
137	20241017	163000	1476521160	9920	9920	9920	9920	0
138	20241017	162900	1476521160	9920	9920	9920	9920	0
139	20241017	162800	1476521160	9920	9920	9920	9920	0
140	20241017	162700	1476521160	9920	9920	9920	9920	0
141	20241017	162600	1476521160	9920	9920	9920	9920	0
142	20241017	162500	1476521160	9920	9920	9920	9920	0
143	20241017	162400	1476521160	9920	9920	9920	9920	0
144	20241017	162300	1476521160	9920	9920	9920	9920	0
145	20241017	162200	1476521160	9920	9920	9920	9920	0
146	20241017	162100	1476521160	9920	9920	9920	9920	0
147	20241017	162000	1476521160	9920	9920	9920	9920	0
148	20241017	161900	1476521160	9920	9920	9920	9920	0
149	20241017	161800	1476521160	9920	9920	9920	9920	0
150	20241017	161700	1476521160	9920	9920	9920	9920	0
151	20241017	161600	1476521160	9920	9920	9920	9920	0
152	20241017	161500	1476521160	9920	9920	9920	9920	2251
153	20241017	161400	1476521160	9920	9920	9920	9920	0
154	20241017	161300	1476521160	9920	9920	9920	9920	0
155	20241017	161200	1476521160	9920	9920	9920	9920	0
156	20241017	161100	1476521160	9920	9920	9920	9920	0
157	20241017	161000	1476521160	9920	9920	9920	9920	0
158	20241017	160900	1476521160	9920	9920	9920	9920	0
159	20241017	160800	1476521160	9920	9920	9920	9920	0
160	20241017	160700	1476521160	9920	9920	9920	9920	0
161	20241017	160600	1476521160	9920	9920	9920	9920	0
162	20241017	160500	1476521160	9920	9920	9920	9920	0
163	20241017	160400	1476521160	9920	9920	9920	9920	0
164	20241017	160300	1476521160	9920	9920	9920	9920	0
165	20241017	160200	1476521160	9920	9920	9920	9920	0
166	20241017	160100	1476521160	9920	9920	9920	9920	0
167	20241017	160000	1476521160	9920	9920	9920	9920	0
168	20241017	155900	1476521160	9920	9920	9920	9920	0
169	20241017	155800	1476521160	9920	9920	9920	9920	0
170	20241017	155700	1476521160	9920	9920	9920	9920	0
171	20241017	155600	1476521160	9920	9920	9920	9920	0
172	20241017	155500	1476521160	9920	9920	9920	9920	0
173	20241017	155400	1476521160	9920	9920	9920	9920	0
174	20241017	155300	1476521160	9920	9920	9920	9920	0
175	20241017	155200	1476521160	9920	9920	9920	9920	0
176	20241017	155100	1476521160	9920	9920	9920	9920	0
177	20241017	155000	1476521160	9920	9920	9920	9920	0
178	20241017	154900	1476521160	9920	9920	9920	9920	0
179	20241017	154800	1476521160	9920	9920	9920	9920	0
180	20241017	154700	1476521160	9920	9920	9920	9920	0
181	20241017	154600	1476521160	9920	9920	9920	9920	0
182	20241017	154500	1476521160	9920	9920	9920	9920	2251
183	20241017	154400	1476521160	9920	9920	9920	9920	0
184	20241017	154300	1476521160	9920	9920	9920	9920	0
185	20241017	154200	1476521160	9920	9920	9920	9920	0
186	20241017	154100	1476521160	9920	9920	9920	9920	0
187	20241017	154000	1476521160	9920	9920	9920	9920	0
188	20241017	153900	1476521160	9920	9920	9920	9920	0
189	20241017	153800	1476521160	9920	9920	9920	9920	0
190	20241017	153700	1476521160	9920	9920	9920	9920	0
191	20241017	153600	1476521160	9920	9920	9920	9920	0
192	20241017	153500	1476521160	9920	9920	9920	9920	0
193	20241017	153400	1476521160	9920	9920	9920	9920	0
194	20241017	153300	1476521160	9920	9920	9920	9920	0
195	20241017	153200	1476521160	9920	9920	9920	9920	0
196	20241017	153100	1476521160	9920	9920	9920	9920	0
197	20241017	153000	1476521160	9920	9920	9920	9920	2251
198	20241017	152900	1454191240	9860	9860	9860	9860	0
199	20241017	152800	1454191240	9860	9860	9860	9860	0
200	20241017	152700	1454191240	9860	9860	9860	9860	0
201	20241017	152600	1454191240	9860	9860	9860	9860	0
202	20241017	152500	1454191240	9860	9860	9860	9860	0
203	20241017	152400	1454191240	9860	9860	9860	9860	0
204	20241017	152300	1454191240	9860	9860	9860	9860	0
205	20241017	152200	1454191240	9860	9860	9860	9860	0
206	20241017	152100	1454191240	9860	9860	9860	9860	0
207	20241017	152000	1454191240	9860	9860	9860	9860	0
208	20241017	151900	1454191240	9860	9860	9860	9850	167
209	20241017	151800	1452546230	9870	9870	9870	9870	0
210	20241017	151700	1452546230	9870	9870	9870	9870	0
211	20241017	151600	1452546230	9870	9870	9870	9870	0
212	20241017	151500	1452546230	9870	9870	9870	9870	1
213	20241017	151400	1452536360	9840	9840	9840	9840	577
214	20241017	151300	1446858680	9840	9840	9840	9840	0
215	20241017	151200	1446858680	9840	9840	9840	9840	0
216	20241017	151100	1446858680	9840	9840	9840	9840	5
217	20241017	151000	1446809480	9840	9860	9860	9840	182
218	20241017	150900	1445017380	9860	9860	9860	9860	1
219	20241017	150800	1445007520	9860	9860	9860	9860	10
220	20241017	150700	1444908920	9860	9860	9860	9860	41
221	20241017	150600	1444504660	9850	9850	9850	9850	23
222	20241017	150500	1444278110	9850	9850	9850	9850	0
223	20241017	150400	1444278110	9850	9840	9850	9840	2091
224	20241017	150300	1423686950	9850	9850	9850	9850	612
225	20241017	150200	1417658750	9850	9850	9850	9850	0
226	20241017	150100	1417658750	9850	9850	9850	9850	22
227	20241017	150000	1417442050	9850	9850	9850	9850	3
228	20241017	145900	1417412500	9870	9870	9870	9870	0
229	20241017	145800	1417412500	9870	9850	9870	9850	531
230	20241017	145700	1412181530	9850	9880	9880	9850	3
231	20241017	145600	1412151950	9880	9880	9880	9880	6
232	20241017	145500	1412092670	9850	9850	9850	9850	4
233	20241017	145400	1412053270	9850	9850	9850	9850	10
234	20241017	145300	1411954770	9840	9840	9840	9840	3
235	20241017	145200	1411925250	9870	9850	9870	9850	48
236	20241017	145100	1411452410	9840	9840	9840	9840	4
237	20241017	145000	1411413050	9850	9850	9850	9850	1
238	20241017	144900	1411403200	9850	9850	9850	9850	3
239	20241017	144800	1411373650	9850	9850	9850	9850	4
240	20241017	144700	1411334250	9850	9850	9850	9850	4
241	20241017	144600	1411294850	9850	9860	9860	9850	61
242	20241017	144500	1410693420	9850	9850	9850	9850	0
243	20241017	144400	1410693420	9850	9850	9850	9850	4
244	20241017	144300	1410654020	9880	9880	9880	9880	11
245	20241017	144200	1410545340	9860	9870	9870	9860	5
246	20241017	144100	1410496030	9860	9860	9860	9860	0
247	20241017	144000	1410496030	9860	9850	9870	9850	5
248	20241017	143900	1410446750	9840	9840	9840	9840	0
249	20241017	143800	1410446750	9840	9840	9840	9840	10
250	20241017	143700	1410348350	9840	9840	9860	9840	43
251	20241017	143600	1409924900	9880	9840	9880	9840	2890
252	20241017	143500	1381485280	9840	9840	9840	9840	3
253	20241017	143400	1381455760	9870	9870	9870	9870	0
254	20241017	143300	1381455760	9870	9840	9870	9840	15
255	20241017	143200	1381307800	9840	9870	9870	9840	1607
256	20241017	143100	1365489700	9880	9880	9880	9880	59
257	20241017	143000	1364906780	9880	9880	9880	9880	0
258	20241017	142900	1364906780	9880	9890	9890	9880	7
259	20241017	142800	1364837600	9890	9910	9910	9890	2418
260	20241017	142700	1340887280	9910	9920	9920	9910	556
261	20241017	142600	1335375130	9920	9920	9920	9920	47
262	20241017	142500	1334908890	9920	9920	9930	9920	49
263	20241017	142400	1334422800	9920	9920	9920	9920	49
264	20241017	142300	1333936720	9930	9920	9930	9920	11
265	20241017	142200	1333827590	9920	9920	9920	9920	46
266	20241017	142100	1333371270	9920	9910	9920	9910	107
267	20241017	142000	1332309840	9910	9910	9910	9910	3
268	20241017	141900	1332280110	9910	9910	9910	9910	0
269	20241017	141800	1332280110	9910	9910	9910	9910	0
270	20241017	141700	1332280110	9910	9910	9910	9910	3
271	20241017	141600	1332250380	9910	9910	9910	9910	0
272	20241017	141500	1332250380	9910	9910	9910	9910	3
273	20241017	141400	1332220650	9920	9920	9920	9920	285
274	20241017	141300	1329393450	9920	9920	9920	9920	3
275	20241017	141200	1329363690	9920	9920	9920	9920	0
276	20241017	141100	1329363690	9920	9920	9920	9920	4
277	20241017	141000	1329324010	9930	9930	9930	9930	1
278	20241017	140900	1329314080	9930	9930	9930	9930	1
279	20241017	140800	1329304150	9940	9930	9940	9930	41
280	20241017	140700	1328896640	9920	9920	9920	9920	4
281	20241017	140600	1328856960	9920	9930	9930	9920	150
282	20241017	140500	1327367490	9940	9940	9940	9940	5
283	20241017	140400	1327317790	9930	9930	9930	9930	3
284	20241017	140300	1327288000	9930	9930	9930	9930	0
285	20241017	140200	1327288000	9930	9930	9930	9930	3
286	20241017	140100	1327258210	9930	9930	9930	9930	1
287	20241017	140000	1327248280	9930	9930	9930	9930	5
288	20241017	135900	1327198630	9940	9940	9940	9940	0
289	20241017	135800	1327198630	9940	9920	9940	9920	253
290	20241017	135700	1324683870	9920	9930	9940	9920	1098
291	20241017	135600	1313774770	9930	9930	9930	9930	107
292	20241017	135500	1312712260	9920	9920	9920	9920	3
293	20241017	135400	1312682500	9920	9920	9920	9920	15
294	20241017	135300	1312533700	9910	9910	9910	9910	3
295	20241017	135200	1312503970	9910	9910	9910	9910	0
296	20241017	135100	1312503970	9910	9910	9910	9910	3
297	20241017	135000	1312474240	9920	9920	9920	9920	1
298	20241017	134900	1312464320	9920	9910	9920	9910	320
299	20241017	134800	1309289950	9920	9920	9920	9920	10
300	20241017	134700	1309190750	9910	9910	9910	9910	0
301	20241017	134600	1309190750	9910	9910	9910	9910	53
302	20241017	134500	1308665520	9910	9910	9910	9910	0
303	20241017	134400	1308665520	9910	9920	9920	9910	203
304	20241017	134300	1306651790	9940	9920	9940	9920	1001
305	20241017	134200	1296721850	9920	9920	9920	9920	4
306	20241017	134100	1296682170	9940	9940	9940	9940	714
307	20241017	134000	1289585010	9940	9930	9940	9920	34
308	20241017	133900	1289247120	9930	9930	9930	9930	100
309	20241017	133800	1288254120	9920	9920	9920	9920	23
310	20241017	133700	1288025960	9920	9920	9920	9920	0
311	20241017	133600	1288025960	9920	9920	9920	9920	0
312	20241017	133500	1288025960	9920	9930	9930	9920	166
313	20241017	133400	1286377610	9920	9920	9920	9920	0
314	20241017	133300	1286377610	9920	9920	9920	9920	3
315	20241017	133200	1286347850	9930	9920	9930	9920	176
316	20241017	133100	1284601900	9920	9920	9920	9920	3
317	20241017	133000	1284572140	9920	9920	9920	9920	0
318	20241017	132900	1284572140	9920	9920	9920	9920	6
319	20241017	132800	1284512620	9920	9920	9920	9920	0
320	20241017	132700	1284512620	9920	9920	9920	9920	3
321	20241017	132600	1284482860	9930	9930	9940	9930	197
322	20241017	132500	1282525650	9930	9930	9940	9930	20
323	20241017	132400	1282327040	9930	9930	9930	9930	3
324	20241017	132300	1282297250	9930	9930	9930	9930	0
325	20241017	132200	1282297250	9930	9930	9930	9930	119
326	20241017	132100	1281115580	9930	9930	9930	9930	0
327	20241017	132000	1281115580	9930	9940	9940	9930	4
328	20241017	131900	1281075850	9930	9940	9940	9930	189
329	20241017	131800	1279199020	9930	9920	9930	9920	11
330	20241017	131700	1279089820	9950	9940	9950	9940	2439
331	20241017	131600	1254822870	9920	9920	9940	9920	37
332	20241017	131500	1254455620	9920	9920	9920	9920	3
333	20241017	131400	1254425860	9920	9920	9920	9920	0
334	20241017	131300	1254425860	9920	9920	9920	9920	13
335	20241017	131200	1254296900	9920	9920	9920	9920	0
336	20241017	131100	1254296900	9920	9920	9920	9920	2
337	20241017	131000	1254277060	9940	9940	9940	9940	12
338	20241017	130900	1254157780	9930	9930	9940	9930	56
339	20241017	130800	1253601690	9930	9930	9930	9930	133
340	20241017	130700	1252281000	9930	9930	9930	9930	111
341	20241017	130600	1251178770	9940	9940	9950	9940	347
342	20241017	130500	1247727000	9940	9940	9940	9930	17
343	20241017	130400	1247558070	9930	9940	9940	9930	4
344	20241017	130300	1247518340	9940	9940	9940	9940	0
345	20241017	130200	1247518340	9940	9930	9940	9930	33
346	20241017	130100	1247190350	9940	9940	9940	9940	0
347	20241017	130000	1247190350	9940	9940	9940	9940	19
348	20241017	125900	1247001490	9950	9940	9950	9940	20
349	20241017	125800	1246802590	9940	9940	9940	9940	314
350	20241017	125700	1243681430	9940	9950	9950	9940	110
351	20241017	125600	1242587930	9940	9940	9940	9940	13
352	20241017	125500	1242458710	9940	9940	9940	9940	10
353	20241017	125400	1242359310	9940	9940	9940	9940	0
354	20241017	125300	1242359310	9940	9940	9940	9940	33
355	20241017	125200	1242031290	9940	9940	9940	9940	57
356	20241017	125100	1241464710	9940	9950	9950	9940	134
357	20241017	125000	1240132470	9940	9940	9940	9940	12
358	20241017	124900	1240013190	9940	9940	9940	9940	8
359	20241017	124800	1239933670	9940	9940	9940	9940	500
360	20241017	124700	1234963670	9940	9920	9950	9920	256
361	20241017	124600	1232418990	9930	9910	9940	9910	9290
362	20241017	124500	1140219250	9910	9910	9910	9910	5032
363	20241017	124400	1090352130	9900	9910	9910	9900	2222
364	20241017	124300	1068333640	9900	9900	9900	9900	351
365	20241017	124200	1064858740	9890	9890	9890	9890	3
366	20241017	124100	1064829070	9890	9890	9890	9890	0
367	20241017	124000	1064829070	9890	9890	9890	9890	3
368	20241017	123900	1064799400	9900	9900	9900	9900	749
369	20241017	123800	1057384300	9900	9890	9910	9890	14
370	20241017	123700	1057245630	9890	9900	9900	9890	430
371	20241017	123600	1052988930	9890	9900	9900	9890	1023
372	20241017	123500	1042861330	9910	9910	9910	9910	143
373	20241017	123400	1041444200	9910	9910	9910	9910	566
374	20241017	123300	1035835140	9900	9890	9900	9890	58
375	20241017	123200	1035261460	9890	9890	9890	9890	0
376	20241017	123100	1035261460	9890	9890	9890	9890	3
377	20241017	123000	1035231790	9890	9880	9900	9880	577
378	20241017	122900	1029526170	9880	9880	9880	9880	19
379	20241017	122800	1029338450	9880	9880	9880	9880	0
380	20241017	122700	1029338450	9880	9880	9880	9880	4
381	20241017	122600	1029298930	9880	9880	9880	9880	0
382	20241017	122500	1029298930	9880	9880	9880	9880	3
383	20241017	122400	1029269290	9880	9880	9880	9880	1
384	20241017	122300	1029259410	9880	9880	9880	9880	0
385	20241017	122200	1029259410	9880	9880	9880	9880	13
386	20241017	122100	1029130970	9880	9880	9880	9880	0
387	20241017	122000	1029130970	9880	9890	9890	9880	14
388	20241017	121900	1028992540	9880	9880	9880	9880	0
389	20241017	121800	1028992540	9880	9880	9880	9880	3
390	20241017	121700	1028962900	9890	9890	9890	9890	12
391	20241017	121600	1028844220	9890	9890	9890	9890	3
392	20241017	121500	1028814550	9900	9900	9900	9900	101
393	20241017	121400	1027814650	9890	9890	9890	9890	0
394	20241017	121300	1027814650	9890	9890	9890	9890	5
395	20241017	121200	1027765200	9900	9900	9900	9900	1
396	20241017	121100	1027755300	9890	9890	9890	9890	3
397	20241017	121000	1027725630	9900	9900	9900	9900	0
398	20241017	120900	1027725630	9900	9900	9900	9900	22
399	20241017	120800	1027507830	9910	9910	9910	9910	2
400	20241017	120700	1027488010	9910	9900	9910	9900	33
401	20241017	120600	1027161110	9900	9900	9900	9900	4
402	20241017	120500	1027121510	9900	9900	9900	9900	53
403	20241017	120400	1026596810	9910	9910	9910	9910	2
404	20241017	120300	1026576990	9900	9900	9900	9900	30
405	20241017	120200	1026279990	9900	9910	9910	9900	402
406	20241017	120100	1022296200	9900	9900	9900	9900	100
407	20241017	120000	1021306200	9880	9900	9900	9880	157
408	20241017	115900	1019752180	9880	9880	9880	9880	0
409	20241017	115800	1019752180	9880	9880	9880	9880	3
410	20241017	115700	1019722540	9880	9880	9880	9880	0
411	20241017	115600	1019722540	9880	9880	9880	9880	3
412	20241017	115500	1019692900	9880	9880	9880	9880	0
413	20241017	115400	1019692900	9880	9880	9880	9880	4
414	20241017	115300	1019653380	9880	9880	9880	9880	0
415	20241017	115200	1019653380	9880	9880	9880	9880	75
416	20241017	115100	1018912380	9890	9890	9890	9890	2
417	20241017	115000	1018892600	9880	9880	9880	9880	0
418	20241017	114900	1018892600	9880	9880	9880	9880	9
419	20241017	114800	1018803680	9880	9890	9890	9880	823
420	20241017	114700	1010672150	9890	9890	9890	9890	3
421	20241017	114600	1010642480	9890	9890	9890	9890	0
422	20241017	114500	1010642480	9890	9890	9890	9890	3
423	20241017	114400	1010612810	9890	9890	9890	9890	0
424	20241017	114300	1010612810	9890	9890	9890	9890	0
425	20241017	114200	1010612810	9890	9890	9890	9890	3
426	20241017	114100	1010583140	9900	9900	9900	9900	58
427	20241017	114000	1010008940	9900	9900	9900	9900	42
428	20241017	113900	1009593140	9900	9910	9910	9900	42
429	20241017	113800	1009177290	9900	9900	9900	9900	3
430	20241017	113700	1009147590	9900	9890	9900	9890	133
431	20241017	113600	1007831570	9880	9880	9880	9880	38
432	20241017	113500	1007456130	9880	9880	9880	9880	0
433	20241017	113400	1007456130	9880	9870	9880	9870	69
434	20241017	113300	1006774460	9870	9860	9870	9860	7
435	20241017	113200	1006705380	9870	9870	9870	9870	2
436	20241017	113100	1006685640	9870	9870	9870	9870	7
437	20241017	113000	1006616550	9870	9870	9870	9870	0
438	20241017	112900	1006616550	9870	9890	9890	9870	16
439	20241017	112800	1006458440	9890	9890	9890	9890	9
440	20241017	112700	1006369430	9890	9890	9890	9890	4
441	20241017	112600	1006329870	9890	9890	9890	9890	0
442	20241017	112500	1006329870	9890	9890	9890	9890	3
443	20241017	112400	1006300200	9900	9900	9900	9900	109
444	20241017	112300	1005221100	9910	9910	9910	9910	3
445	20241017	112200	1005191370	9910	9910	9910	9910	111
446	20241017	112100	1004091360	9930	9920	9930	9920	15
447	20241017	112000	1003942430	9910	9920	9920	9910	4
448	20241017	111900	1003902780	9920	9920	9930	9920	2079
449	20241017	111800	983272160	9900	9920	9920	9900	22
450	20241017	111700	983053980	9930	9880	9930	9880	5713
451	20241017	111600	926452080	9880	9840	9880	9840	5596
452	20241017	111500	871246660	9850	9840	9850	9840	1151
453	20241017	111400	859909820	9840	9840	9840	9840	231
454	20241017	111300	857636780	9840	9840	9840	9840	0
455	20241017	111200	857636780	9840	9840	9840	9840	0
456	20241017	111100	857636780	9840	9850	9850	9840	329
457	20241017	111000	854396160	9850	9840	9850	9840	454
458	20241017	110900	849928270	9840	9860	9860	9840	4
459	20241017	110800	849888890	9860	9850	9860	9850	134
460	20241017	110700	848568820	9840	9840	9840	9840	398
461	20241017	110600	844652500	9840	9840	9840	9840	0
462	20241017	110500	844652500	9840	9830	9840	9830	155
463	20241017	110400	843127330	9830	9830	9830	9830	0
464	20241017	110300	843127330	9830	9830	9830	9830	3
465	20241017	110200	843097840	9830	9830	9830	9830	0
466	20241017	110100	843097840	9830	9830	9830	9830	31
467	20241017	110000	842793110	9830	9830	9830	9830	3
468	20241017	105900	842763620	9830	9830	9830	9830	5
469	20241017	105800	842714470	9830	9830	9830	9830	44
470	20241017	105700	842281950	9830	9830	9830	9830	0
471	20241017	105600	842281950	9830	9830	9830	9830	5
472	20241017	105500	842232800	9820	9820	9820	9820	150
473	20241017	105400	840759800	9820	9830	9850	9820	8
474	20241017	105300	840681190	9830	9840	9840	9830	202
475	20241017	105200	838694020	9870	9820	9870	9820	3779
476	20241017	105100	801454700	9820	9830	9830	9820	366
477	20241017	105000	797857020	9830	9840	9840	9830	52
478	20241017	104900	797345850	9830	9830	9830	9830	144
479	20241017	104800	795930330	9830	9820	9840	9820	161
480	20241017	104700	794349180	9820	9820	9820	9820	3
481	20241017	104600	794319720	9840	9820	9840	9820	123
482	20241017	104500	793110700	9820	9830	9830	9820	48
483	20241017	104400	792638890	9820	9820	9820	9820	16
484	20241017	104300	792481770	9810	9800	9810	9800	43
485	20241017	104200	792059970	9800	9800	9800	9800	271
486	20241017	104100	789404170	9800	9800	9800	9800	124
487	20241017	104000	788188970	9800	9830	9830	9800	859
488	20241017	103900	779745120	9840	9840	9840	9840	1
489	20241017	103800	779735280	9830	9830	9830	9830	3
490	20241017	103700	779705790	9830	9830	9840	9830	184
491	20241017	103600	777895480	9840	9840	9840	9840	3119
492	20241017	103500	747204520	9850	9850	9850	9850	104
493	20241017	103400	746180120	9850	9840	9860	9840	5
494	20241017	103300	746130890	9860	9860	9860	9860	30
495	20241017	103200	745835090	9840	9860	9860	9840	4
496	20241017	103100	745795710	9860	9840	9860	9840	3027
497	20241017	103000	715950030	9840	9840	9840	9840	17
498	20241017	102900	715782750	9840	9840	9870	9840	6321
499	20241017	102800	653497470	9840	9840	9840	9840	1
500	20241017	102700	653487630	9840	9840	9840	9840	573
501	20241017	102600	647849310	9840	9830	9840	9830	120
502	20241017	102500	646669700	9830	9830	9830	9790	127
503	20241017	102400	645421780	9820	9840	9840	9820	889
504	20241017	102300	636686170	9840	9840	9840	9830	2063
505	20241017	102200	616387990	9840	9840	9850	9840	1975
506	20241017	102100	596952240	9850	9830	9850	9830	452
507	20241017	102000	592500760	9830	9840	9850	9830	1802
508	20241017	101900	574763030	9830	9830	9850	9830	862
509	20241017	101800	566280380	9820	9840	9850	9820	1634
510	20241017	101700	550198900	9860	9820	9860	9810	7024
511	20241017	101600	481077950	9790	9790	9790	9790	3
512	20241017	101500	481048580	9830	9830	9830	9820	1050
513	20241017	101400	470727140	9800	9840	9840	9780	4470
514	20241017	101300	426822930	9840	9820	9850	9820	4210
515	20241017	101200	385396190	9820	9770	9820	9770	1100
516	20241017	101100	374622330	9740	9740	9740	9740	150
517	20241017	101000	373161330	9770	9770	9770	9770	709
518	20241017	100900	366234400	9830	9800	9830	9800	1256
519	20241017	100800	353900590	9810	9800	9810	9800	356
520	20241017	100700	350410230	9800	9780	9820	9780	3812
521	20241017	100600	313083440	9780	9770	9790	9740	2329
522	20241017	100500	290301010	9760	9760	9760	9760	360
523	20241017	100400	286787410	9760	9730	9790	9730	3802
524	20241017	100300	249671040	9750	9740	9750	9740	2080
525	20241017	100200	229392040	9740	9720	9740	9720	2285
526	20241017	100100	207154600	9720	9710	9720	9710	840
527	20241017	100000	198994800	9720	9720	9720	9720	235
528	20241017	095900	196710600	9720	9720	9720	9720	1
529	20241017	095800	196700880	9720	9720	9720	9720	532
530	20241017	095700	191529840	9720	9710	9720	9710	319
531	20241017	095600	188431660	9710	9710	9710	9710	21
532	20241017	095500	188227750	9710	9720	9720	9710	365
533	20241017	095400	184681710	9710	9710	9710	9710	0
534	20241017	095300	184681710	9710	9720	9720	9710	190
535	20241017	095200	182834920	9720	9710	9720	9710	48
536	20241017	095100	182368370	9710	9710	9710	9710	310
537	20241017	095000	179358270	9710	9720	9720	9710	314
538	20241017	094900	176306320	9710	9710	9710	9710	60
539	20241017	094800	175723720	9720	9710	9720	9710	1421
540	20241017	094700	161911710	9710	9720	9720	9710	863
541	20241017	094600	153529670	9710	9690	9710	9690	4409
542	20241017	094500	110760280	9690	9690	9690	9690	0
543	20241017	094400	110760280	9690	9690	9690	9690	0
544	20241017	094300	110760280	9690	9690	9690	9690	31
545	20241017	094200	110459890	9690	9690	9690	9690	100
546	20241017	094100	109490890	9700	9700	9700	9700	0
547	20241017	094000	109490890	9700	9650	9710	9640	10076
548	20241017	093900	11874910	9650	9650	9650	9650	1
549	20241017	093800	11865260	9650	9630	9650	9630	206
550	20241017	093700	9879400	9620	9620	9620	9620	60
551	20241017	093600	9302200	9620	9620	9620	9620	0
552	20241017	093500	9302200	9620	9620	9620	9620	152
553	20241017	093400	7839960	9610	9610	9610	9610	0
554	20241017	093300	7839960	9610	9610	9610	9610	0
555	20241017	093200	7839960	9610	9610	9610	9610	0
556	20241017	093100	7839960	9610	9610	9610	9610	0
557	20241017	093000	7839960	9610	9610	9610	9610	8
558	20241017	092900	7763080	9610	9610	9610	9610	9
559	20241017	092800	7676590	9610	9610	9610	9610	15
560	20241017	092700	7532440	9610	9610	9610	9610	0
561	20241017	092600	7532440	9610	9610	9610	9610	0
562	20241017	092500	7532440	9610	9610	9610	9610	0
563	20241017	092400	7532440	9610	9610	9610	9610	0
564	20241017	092300	7532440	9610	9610	9610	9610	0
565	20241017	092200	7532440	9610	9610	9610	9610	0
566	20241017	092100	7532440	9610	9610	9610	9610	0
567	20241017	092000	7532440	9610	9610	9610	9610	0
568	20241017	091900	7532440	9610	9610	9610	9610	44
569	20241017	091800	7109600	9600	9580	9600	9580	50
570	20241017	091700	6629680	9580	9580	9580	9580	553
571	20241017	091600	1331940	9590	9590	9590	9590	0
572	20241017	091500	1331940	9590	9590	9590	9590	0
573	20241017	091400	1331940	9590	9590	9590	9590	0
574	20241017	091300	1331940	9590	9590	9590	9590	10
575	20241017	091200	1236040	9600	9600	9600	9600	0
576	20241017	091100	1236040	9600	9600	9600	9600	0
577	20241017	091000	1236040	9600	9600	9600	9600	0
578	20241017	090900	1236040	9600	9610	9610	9600	2
579	20241017	090800	1216830	9600	9600	9600	9600	0
580	20241017	090700	1216830	9600	9580	9600	9580	103
581	20241017	090600	229890	9580	9580	9580	9580	2
582	20241017	090500	210730	9580	9580	9580	9580	0
583	20241017	090400	210730	9580	9580	9580	9580	0
584	20241017	090300	210730	9580	9580	9580	9580	0
585	20241017	090200	210730	9580	9580	9580	9580	20
586	20241017	090100	19130	9550	9550	9550	9550	1
587	20241017	090000	9580	9580	9580	9580	9580	1