KissMeData/000020/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	183000	620764840	7960	7960	7960	7960	666
3	20241017	182900	620764840	7960	7960	7960	7960	0
4	20241017	182800	620764840	7960	7960	7960	7960	0
5	20241017	182700	620764840	7960	7960	7960	7960	0
6	20241017	182600	620764840	7960	7960	7960	7960	0
7	20241017	182500	620764840	7960	7960	7960	7960	0
8	20241017	182400	620764840	7960	7960	7960	7960	0
9	20241017	182300	620764840	7960	7960	7960	7960	0
10	20241017	182200	620764840	7960	7960	7960	7960	0
11	20241017	182100	620764840	7960	7960	7960	7960	0
12	20241017	182000	620764840	7960	7960	7960	7960	0
13	20241017	181900	620764840	7960	7960	7960	7960	0
14	20241017	181800	620764840	7960	7960	7960	7960	0
15	20241017	181700	620764840	7960	7960	7960	7960	0
16	20241017	181600	620764840	7960	7960	7960	7960	0
17	20241017	181500	620764840	7960	7960	7960	7960	0
18	20241017	181400	620764840	7960	7960	7960	7960	0
19	20241017	181300	620764840	7960	7960	7960	7960	0
20	20241017	181200	620764840	7960	7960	7960	7960	0
21	20241017	181100	620764840	7960	7960	7960	7960	0
22	20241017	181000	620764840	7960	7960	7960	7960	0
23	20241017	180900	620764840	7960	7960	7960	7960	0
24	20241017	180800	620764840	7960	7960	7960	7960	0
25	20241017	180700	620764840	7960	7960	7960	7960	0
26	20241017	180600	620764840	7960	7960	7960	7960	0
27	20241017	180500	620764840	7960	7960	7960	7960	0
28	20241017	180400	620764840	7960	7960	7960	7960	0
29	20241017	180300	620764840	7960	7960	7960	7960	0
30	20241017	180200	620764840	7960	7960	7960	7960	0
31	20241017	180100	620764840	7960	7960	7960	7960	0
32	20241017	180000	620764840	7960	7960	7960	7960	666
33	20241017	175900	620764840	7960	7960	7960	7960	0
34	20241017	175800	620764840	7960	7960	7960	7960	0
35	20241017	175700	620764840	7960	7960	7960	7960	0
36	20241017	175600	620764840	7960	7960	7960	7960	0
37	20241017	175500	620764840	7960	7960	7960	7960	0
38	20241017	175400	620764840	7960	7960	7960	7960	0
39	20241017	175300	620764840	7960	7960	7960	7960	0
40	20241017	175200	620764840	7960	7960	7960	7960	0
41	20241017	175100	620764840	7960	7960	7960	7960	0
42	20241017	175000	620764840	7960	7960	7960	7960	0
43	20241017	174900	620764840	7960	7960	7960	7960	0
44	20241017	174800	620764840	7960	7960	7960	7960	0
45	20241017	174700	620764840	7960	7960	7960	7960	0
46	20241017	174600	620764840	7960	7960	7960	7960	0
47	20241017	174500	620764840	7960	7960	7960	7960	0
48	20241017	174400	620764840	7960	7960	7960	7960	0
49	20241017	174300	620764840	7960	7960	7960	7960	0
50	20241017	174200	620764840	7960	7960	7960	7960	0
51	20241017	174100	620764840	7960	7960	7960	7960	0
52	20241017	174000	620764840	7960	7960	7960	7960	0
53	20241017	173900	620764840	7960	7960	7960	7960	0
54	20241017	173800	620764840	7960	7960	7960	7960	0
55	20241017	173700	620764840	7960	7960	7960	7960	0
56	20241017	173600	620764840	7960	7960	7960	7960	0
57	20241017	173500	620764840	7960	7960	7960	7960	0
58	20241017	173400	620764840	7960	7960	7960	7960	0
59	20241017	173300	620764840	7960	7960	7960	7960	0
60	20241017	173200	620764840	7960	7960	7960	7960	0
61	20241017	173100	620764840	7960	7960	7960	7960	0
62	20241017	173000	620764840	7960	7960	7960	7960	666
63	20241017	172900	620764840	7960	7960	7960	7960	0
64	20241017	172800	620764840	7960	7960	7960	7960	0
65	20241017	172700	620764840	7960	7960	7960	7960	0
66	20241017	172600	620764840	7960	7960	7960	7960	0
67	20241017	172500	620764840	7960	7960	7960	7960	0
68	20241017	172400	620764840	7960	7960	7960	7960	0
69	20241017	172300	620764840	7960	7960	7960	7960	0
70	20241017	172200	620764840	7960	7960	7960	7960	0
71	20241017	172100	620764840	7960	7960	7960	7960	0
72	20241017	172000	620764840	7960	7960	7960	7960	0
73	20241017	171900	620764840	7960	7960	7960	7960	0
74	20241017	171800	620764840	7960	7960	7960	7960	0
75	20241017	171700	620764840	7960	7960	7960	7960	0
76	20241017	171600	620764840	7960	7960	7960	7960	0
77	20241017	171500	620764840	7960	7960	7960	7960	0
78	20241017	171400	620764840	7960	7960	7960	7960	0
79	20241017	171300	620764840	7960	7960	7960	7960	0
80	20241017	171200	620764840	7960	7960	7960	7960	0
81	20241017	171100	620764840	7960	7960	7960	7960	0
82	20241017	171000	620764840	7960	7960	7960	7960	0
83	20241017	170900	620764840	7960	7960	7960	7960	0
84	20241017	170800	620764840	7960	7960	7960	7960	0
85	20241017	170700	620764840	7960	7960	7960	7960	0
86	20241017	170600	620764840	7960	7960	7960	7960	0
87	20241017	170500	620764840	7960	7960	7960	7960	0
88	20241017	170400	620764840	7960	7960	7960	7960	0
89	20241017	170300	620764840	7960	7960	7960	7960	0
90	20241017	170200	620764840	7960	7960	7960	7960	0
91	20241017	170100	620764840	7960	7960	7960	7960	0
92	20241017	170000	620764840	7960	7960	7960	7960	666
93	20241017	165900	620764840	7960	7960	7960	7960	0
94	20241017	165800	620764840	7960	7960	7960	7960	0
95	20241017	165700	620764840	7960	7960	7960	7960	0
96	20241017	165600	620764840	7960	7960	7960	7960	0
97	20241017	165500	620764840	7960	7960	7960	7960	0
98	20241017	165400	620764840	7960	7960	7960	7960	0
99	20241017	165300	620764840	7960	7960	7960	7960	0
100	20241017	165200	620764840	7960	7960	7960	7960	0
101	20241017	165100	620764840	7960	7960	7960	7960	0
102	20241017	165000	620764840	7960	7960	7960	7960	0
103	20241017	164900	620764840	7960	7960	7960	7960	0
104	20241017	164800	620764840	7960	7960	7960	7960	0
105	20241017	164700	620764840	7960	7960	7960	7960	0
106	20241017	164600	620764840	7960	7960	7960	7960	0
107	20241017	164500	620764840	7960	7960	7960	7960	0
108	20241017	164400	620764840	7960	7960	7960	7960	0
109	20241017	164300	620764840	7960	7960	7960	7960	0
110	20241017	164200	620764840	7960	7960	7960	7960	0
111	20241017	164100	620764840	7960	7960	7960	7960	0
112	20241017	164000	620764840	7960	7960	7960	7960	0
113	20241017	163900	620764840	7960	7960	7960	7960	0
114	20241017	163800	620764840	7960	7960	7960	7960	0
115	20241017	163700	620764840	7960	7960	7960	7960	0
116	20241017	163600	620764840	7960	7960	7960	7960	0
117	20241017	163500	620764840	7960	7960	7960	7960	0
118	20241017	163400	620764840	7960	7960	7960	7960	0
119	20241017	163300	620764840	7960	7960	7960	7960	0
120	20241017	163200	620764840	7960	7960	7960	7960	0
121	20241017	163100	620764840	7960	7960	7960	7960	0
122	20241017	163000	620764840	7960	7960	7960	7960	666
123	20241017	162900	620764840	7960	7960	7960	7960	0
124	20241017	162800	620764840	7960	7960	7960	7960	0
125	20241017	162700	620764840	7960	7960	7960	7960	0
126	20241017	162600	620764840	7960	7960	7960	7960	0
127	20241017	162500	620764840	7960	7960	7960	7960	0
128	20241017	162400	620764840	7960	7960	7960	7960	0
129	20241017	162300	620764840	7960	7960	7960	7960	0
130	20241017	162200	620764840	7960	7960	7960	7960	0
131	20241017	162100	620764840	7960	7960	7960	7960	0
132	20241017	162000	620764840	7960	7960	7960	7960	0
133	20241017	161900	620764840	7960	7960	7960	7960	0
134	20241017	161800	620764840	7960	7960	7960	7960	0
135	20241017	161700	620764840	7960	7960	7960	7960	0
136	20241017	161600	620764840	7960	7960	7960	7960	0
137	20241017	161500	620764840	7960	7960	7960	7960	0
138	20241017	161400	620764840	7960	7960	7960	7960	0
139	20241017	161300	620764840	7960	7960	7960	7960	0
140	20241017	161200	620764840	7960	7960	7960	7960	0
141	20241017	161100	620764840	7960	7960	7960	7960	0
142	20241017	161000	620764840	7960	7960	7960	7960	0
143	20241017	160900	620764840	7960	7960	7960	7960	0
144	20241017	160800	620764840	7960	7960	7960	7960	0
145	20241017	160700	620764840	7960	7960	7960	7960	0
146	20241017	160600	620764840	7960	7960	7960	7960	0
147	20241017	160500	620764840	7960	7960	7960	7960	0
148	20241017	160400	620764840	7960	7960	7960	7960	0
149	20241017	160300	620764840	7960	7960	7960	7960	0
150	20241017	160200	620764840	7960	7960	7960	7960	0
151	20241017	160100	620764840	7960	7960	7960	7960	0
152	20241017	160000	620764840	7960	7960	7960	7960	666
153	20241017	155900	620764840	7960	7960	7960	7960	0
154	20241017	155800	620764840	7960	7960	7960	7960	0
155	20241017	155700	620764840	7960	7960	7960	7960	0
156	20241017	155600	620764840	7960	7960	7960	7960	0
157	20241017	155500	620764840	7960	7960	7960	7960	0
158	20241017	155400	620764840	7960	7960	7960	7960	0
159	20241017	155300	620764840	7960	7960	7960	7960	0
160	20241017	155200	620764840	7960	7960	7960	7960	0
161	20241017	155100	620764840	7960	7960	7960	7960	0
162	20241017	155000	620764840	7960	7960	7960	7960	0
163	20241017	154900	620764840	7960	7960	7960	7960	0
164	20241017	154800	620764840	7960	7960	7960	7960	0
165	20241017	154700	620764840	7960	7960	7960	7960	0
166	20241017	154600	620764840	7960	7960	7960	7960	0
167	20241017	154500	620764840	7960	7960	7960	7960	0
168	20241017	154400	620764840	7960	7960	7960	7960	0
169	20241017	154300	620764840	7960	7960	7960	7960	0
170	20241017	154200	620764840	7960	7960	7960	7960	0
171	20241017	154100	620764840	7960	7960	7960	7960	0
172	20241017	154000	620764840	7960	7960	7960	7960	0
173	20241017	153900	620764840	7960	7960	7960	7960	0
174	20241017	153800	620764840	7960	7960	7960	7960	0
175	20241017	153700	620764840	7960	7960	7960	7960	0
176	20241017	153600	620764840	7960	7960	7960	7960	0
177	20241017	153500	620764840	7960	7960	7960	7960	0
178	20241017	153400	620764840	7960	7960	7960	7960	0
179	20241017	153300	620764840	7960	7960	7960	7960	0
180	20241017	153200	620764840	7960	7960	7960	7960	0
181	20241017	153100	620764840	7960	7960	7960	7960	0
182	20241017	153000	620764840	7960	7960	7960	7960	1332
183	20241017	152900	615463480	7960	7960	7960	7960	0
184	20241017	152800	615463480	7960	7960	7960	7960	0
185	20241017	152700	615463480	7960	7960	7960	7960	0
186	20241017	152600	615463480	7960	7960	7960	7960	0
187	20241017	152500	615463480	7960	7960	7960	7960	0
188	20241017	152400	615463480	7960	7960	7960	7960	0
189	20241017	152300	615463480	7960	7960	7960	7960	0
190	20241017	152200	615463480	7960	7960	7960	7960	0
191	20241017	152100	615463480	7960	7960	7960	7960	0
192	20241017	152000	615463480	7960	7960	7960	7960	0
193	20241017	151900	615463480	7960	7960	7960	7960	0
194	20241017	151800	615463480	7960	7960	7960	7960	0
195	20241017	151700	615463480	7960	7950	7960	7950	1114
196	20241017	151600	606598310	7950	7940	7950	7940	425
197	20241017	151500	603221810	7940	7940	7940	7940	129
198	20241017	151400	602197550	7940	7950	7950	7940	6
199	20241017	151300	602149890	7960	7960	7960	7960	0
200	20241017	151200	602149890	7960	7950	7960	7950	2
201	20241017	151100	602133980	7950	7950	7950	7950	168
202	20241017	151000	600798380	7960	7960	7960	7960	0
203	20241017	150900	600798380	7960	7960	7960	7960	1
204	20241017	150800	600790420	7950	7950	7950	7950	146
205	20241017	150700	599629720	7950	7950	7950	7950	0
206	20241017	150600	599629720	7950	7950	7950	7950	149
207	20241017	150500	598445170	7950	7950	7960	7950	252
208	20241017	150400	596440280	7960	7950	7960	7950	54
209	20241017	150300	596010450	7960	7950	7960	7950	42
210	20241017	150200	595676540	7960	7950	7960	7950	109
211	20241017	150100	594809980	7950	7950	7950	7950	0
212	20241017	150000	594809980	7950	7950	7950	7950	111
213	20241017	145900	593927530	7950	7950	7950	7950	0
214	20241017	145800	593927530	7950	7950	7950	7950	10
215	20241017	145700	593848030	7940	7940	7940	7940	0
216	20241017	145600	593848030	7940	7940	7940	7940	0
217	20241017	145500	593848030	7940	7940	7940	7940	0
218	20241017	145400	593848030	7940	7940	7940	7940	0
219	20241017	145300	593848030	7940	7940	7940	7940	0
220	20241017	145200	593848030	7940	7940	7940	7940	0
221	20241017	145100	593848030	7940	7940	7940	7940	0
222	20241017	145000	593848030	7940	7940	7940	7940	0
223	20241017	144900	593848030	7940	7940	7940	7940	250
224	20241017	144800	591863030	7940	7940	7940	7940	0
225	20241017	144700	591863030	7940	7940	7940	7940	5
226	20241017	144600	591823330	7940	7950	7960	7940	766
227	20241017	144500	585736010	7950	7950	7950	7950	0
228	20241017	144400	585736010	7950	7950	7950	7950	0
229	20241017	144300	585736010	7950	7950	7950	7950	0
230	20241017	144200	585736010	7950	7950	7950	7950	0
231	20241017	144100	585736010	7950	7950	7950	7950	50
232	20241017	144000	585338510	7960	7960	7960	7960	0
233	20241017	143900	585338510	7960	7960	7960	7960	100
234	20241017	143800	584542510	7950	7950	7950	7950	0
235	20241017	143700	584542510	7950	7950	7950	7950	2
236	20241017	143600	584526610	7950	7950	7950	7950	1
237	20241017	143500	584518660	7950	7950	7950	7950	0
238	20241017	143400	584518660	7950	7950	7950	7950	6
239	20241017	143300	584470960	7950	7950	7950	7950	0
240	20241017	143200	584470960	7950	7950	7950	7950	7
241	20241017	143100	584415310	7950	7950	7950	7950	50
242	20241017	143000	584017810	7960	7960	7960	7960	0
243	20241017	142900	584017810	7960	7960	7960	7960	257
244	20241017	142800	581972090	7960	7960	7960	7960	100
245	20241017	142700	581176090	7960	7960	7960	7960	0
246	20241017	142600	581176090	7960	7960	7960	7960	0
247	20241017	142500	581176090	7960	7960	7960	7960	193
248	20241017	142400	579639810	7950	7950	7950	7950	3
249	20241017	142300	579615960	7950	7950	7950	7950	57
250	20241017	142200	579162810	7940	7950	7950	7940	11
251	20241017	142100	579075440	7940	7940	7950	7940	1288
252	20241017	142000	568838950	7940	7940	7940	7940	65
253	20241017	141900	568322850	7940	7970	7970	7940	5843
254	20241017	141800	521895810	7970	7970	7970	7970	0
255	20241017	141700	521895810	7970	7970	7970	7970	0
256	20241017	141600	521895810	7970	7970	7970	7970	0
257	20241017	141500	521895810	7970	7970	7970	7970	0
258	20241017	141400	521895810	7970	7970	7970	7970	0
259	20241017	141300	521895810	7970	7970	7970	7970	0
260	20241017	141200	521895810	7970	7970	7970	7970	204
261	20241017	141100	520269930	7970	7970	7970	7970	104
262	20241017	141000	519441050	7970	7970	7970	7970	20
263	20241017	140900	519281650	7970	7970	7970	7960	28
264	20241017	140800	519058530	7960	7970	7970	7960	8
265	20241017	140700	518994810	7960	7960	7970	7960	5
266	20241017	140600	518954990	7960	7970	7970	7960	99
267	20241017	140500	518165990	7970	7970	7970	7970	4
268	20241017	140400	518134110	7970	7980	7980	7970	105
269	20241017	140300	517296260	7980	7980	7980	7980	0
270	20241017	140200	517296260	7980	7980	7980	7980	2
271	20241017	140100	517280300	7980	7960	7980	7960	628
272	20241017	140000	512275280	7950	7950	7950	7950	1
273	20241017	135900	512267330	7960	7960	7960	7960	0
274	20241017	135800	512267330	7960	7960	7960	7960	121
275	20241017	135700	511304170	7960	7960	7960	7960	0
276	20241017	135600	511304170	7960	7960	7960	7960	200
277	20241017	135500	509712170	7960	7960	7960	7960	441
278	20241017	135400	506201810	7960	7960	7960	7960	0
279	20241017	135300	506201810	7960	7960	7960	7960	0
280	20241017	135200	506201810	7960	7960	7960	7960	1
281	20241017	135100	506193850	7960	7960	7960	7960	0
282	20241017	135000	506193850	7960	7960	7960	7960	0
283	20241017	134900	506193850	7960	7960	7960	7960	1
284	20241017	134800	506185890	7950	7950	7950	7950	1
285	20241017	134700	506177940	7950	7950	7950	7950	0
286	20241017	134600	506177940	7950	7950	7950	7950	0
287	20241017	134500	506177940	7950	7950	7950	7950	0
288	20241017	134400	506177940	7950	7950	7950	7950	0
289	20241017	134300	506177940	7950	7950	7950	7950	6
290	20241017	134200	506130240	7960	7960	7960	7960	216
291	20241017	134100	504410880	7960	7960	7960	7960	0
292	20241017	134000	504410880	7960	7960	7960	7960	0
293	20241017	133900	504410880	7960	7960	7960	7960	0
294	20241017	133800	504410880	7960	7960	7960	7960	6
295	20241017	133700	504363120	7960	7960	7960	7960	0
296	20241017	133600	504363120	7960	7960	7960	7960	0
297	20241017	133500	504363120	7960	7960	7960	7960	0
298	20241017	133400	504363120	7960	7960	7960	7960	32
299	20241017	133300	504108400	7970	7970	7970	7970	0
300	20241017	133200	504108400	7970	7970	7970	7970	0
301	20241017	133100	504108400	7970	7970	7970	7970	0
302	20241017	133000	504108400	7970	7970	7970	7970	1
303	20241017	132900	504100430	7970	7970	7970	7970	7
304	20241017	132800	504044640	7970	7970	7970	7970	0
305	20241017	132700	504044640	7970	7970	7970	7970	0
306	20241017	132600	504044640	7970	7970	7970	7970	0
307	20241017	132500	504044640	7970	7970	7970	7970	0
308	20241017	132400	504044640	7970	7970	7970	7970	0
309	20241017	132300	504044640	7970	7970	7970	7970	0
310	20241017	132200	504044640	7970	7970	7970	7970	0
311	20241017	132100	504044640	7970	7970	7970	7970	0
312	20241017	132000	504044640	7970	7970	7970	7970	0
313	20241017	131900	504044640	7970	7960	7970	7960	4
314	20241017	131800	504012790	7970	7960	7970	7960	50
315	20241017	131700	503614300	7970	7960	7970	7960	9
316	20241017	131600	503542590	7970	7960	7970	7960	2
317	20241017	131500	503526660	7970	7960	7970	7960	14
318	20241017	131400	503415110	7970	7970	7970	7970	1
319	20241017	131300	503407140	7950	7960	7960	7950	400
320	20241017	131200	500227090	7960	7960	7960	7960	0
321	20241017	131100	500227090	7960	7960	7960	7960	0
322	20241017	131000	500227090	7960	7960	7960	7960	0
323	20241017	130900	500227090	7960	7960	7960	7960	55
324	20241017	130800	499789290	7960	7960	7960	7960	72
325	20241017	130700	499216170	7960	7960	7960	7960	0
326	20241017	130600	499216170	7960	7960	7960	7960	0
327	20241017	130500	499216170	7960	7960	7960	7960	0
328	20241017	130400	499216170	7960	7960	7960	7960	0
329	20241017	130300	499216170	7960	7960	7960	7960	224
330	20241017	130200	497433130	7960	7960	7960	7960	1
331	20241017	130100	497425170	7950	7950	7950	7950	168
332	20241017	130000	496089570	7950	7950	7950	7950	241
333	20241017	125900	494173620	7950	7950	7950	7950	34
334	20241017	125800	493903320	7950	7950	7950	7950	105
335	20241017	125700	493068570	7950	7950	7950	7950	105
336	20241017	125600	492233820	7960	7960	7960	7960	0
337	20241017	125500	492233820	7960	7960	7960	7960	0
338	20241017	125400	492233820	7960	7960	7960	7960	165
339	20241017	125300	490920420	7970	7970	7970	7970	0
340	20241017	125200	490920420	7970	7970	7970	7970	0
341	20241017	125100	490920420	7970	7970	7970	7970	0
342	20241017	125000	490920420	7970	7970	7970	7970	1
343	20241017	124900	490912450	7970	7970	7970	7970	20
344	20241017	124800	490753050	7960	7960	7960	7960	50
345	20241017	124700	490355050	7960	7970	7970	7960	299
346	20241017	124600	487974020	7970	7970	7970	7970	0
347	20241017	124500	487974020	7970	7970	7980	7970	142
348	20241017	124400	486841870	7970	7970	7970	7970	0
349	20241017	124300	486841870	7970	7970	7970	7970	0
350	20241017	124200	486841870	7970	7970	7970	7970	152
351	20241017	124100	485630430	7970	7980	7980	7970	333
352	20241017	124000	482975330	7980	7980	7980	7980	0
353	20241017	123900	482975330	7980	7980	7980	7980	110
354	20241017	123800	482097530	7970	7970	7970	7970	0
355	20241017	123700	482097530	7970	7970	7970	7970	0
356	20241017	123600	482097530	7970	7970	7970	7970	0
357	20241017	123500	482097530	7970	7970	7970	7970	0
358	20241017	123400	482097530	7970	7970	7970	7970	83
359	20241017	123300	481436020	7970	7970	7970	7970	0
360	20241017	123200	481436020	7970	7970	7980	7970	96
361	20241017	123100	480670890	7960	7960	7960	7960	0
362	20241017	123000	480670890	7960	7960	7960	7960	2
363	20241017	122900	480654970	7970	7960	7970	7960	116
364	20241017	122800	479730580	7960	7960	7970	7960	15
365	20241017	122700	479611160	7960	7960	7970	7960	623
366	20241017	122600	474651100	7950	7960	7960	7950	6
367	20241017	122500	474603390	7950	7950	7960	7950	24
368	20241017	122400	474412570	7950	7950	7950	7950	35
369	20241017	122300	474134320	7950	7950	7950	7950	0
370	20241017	122200	474134320	7950	7950	7950	7950	571
371	20241017	122100	469594870	7950	7950	7950	7950	0
372	20241017	122000	469594870	7950	7950	7950	7950	0
373	20241017	121900	469594870	7950	7950	7950	7950	144
374	20241017	121800	468450070	7950	7950	7950	7950	5
375	20241017	121700	468410320	7960	7950	7960	7950	401
376	20241017	121600	465222100	7940	7940	7940	7940	0
377	20241017	121500	465222100	7940	7940	7940	7940	0
378	20241017	121400	465222100	7940	7940	7940	7940	1
379	20241017	121300	465214160	7950	7950	7950	7950	0
380	20241017	121200	465214160	7950	7940	7950	7940	654
381	20241017	121100	460021380	7940	7940	7940	7940	1
382	20241017	121000	460013440	7930	7930	7930	7930	0
383	20241017	120900	460013440	7930	7930	7930	7930	100
384	20241017	120800	459220440	7940	7940	7940	7940	1
385	20241017	120700	459212500	7930	7930	7930	7930	35
386	20241017	120600	458934950	7930	7930	7930	7930	30
387	20241017	120500	458697050	7930	7930	7930	7930	0
388	20241017	120400	458697050	7930	7930	7930	7930	0
389	20241017	120300	458697050	7930	7930	7930	7930	100
390	20241017	120200	457904050	7930	7930	7930	7930	400
391	20241017	120100	454732050	7930	7930	7930	7930	0
392	20241017	120000	454732050	7930	7930	7930	7930	0
393	20241017	115900	454732050	7930	7930	7930	7930	200
394	20241017	115800	453146050	7930	7930	7930	7930	30
395	20241017	115700	452908150	7930	7930	7930	7930	196
396	20241017	115600	451353870	7930	7930	7930	7930	14
397	20241017	115500	451242850	7920	7920	7920	7920	3
398	20241017	115400	451219090	7920	7920	7920	7920	0
399	20241017	115300	451219090	7920	7920	7920	7920	3
400	20241017	115200	451195330	7920	7920	7920	7920	1
401	20241017	115100	451187410	7920	7920	7920	7920	1
402	20241017	115000	451179490	7910	7910	7910	7910	897
403	20241017	114900	444084220	7920	7920	7930	7920	108
404	20241017	114800	443228850	7910	7910	7910	7910	0
405	20241017	114700	443228850	7910	7910	7920	7910	232
406	20241017	114600	441393720	7910	7910	7920	7910	6
407	20241017	114500	441346250	7910	7910	7910	7910	1
408	20241017	114400	441338340	7910	7910	7930	7910	19
409	20241017	114300	441188030	7910	7920	7920	7910	1104
410	20241017	114200	432446380	7930	7930	7930	7930	0
411	20241017	114100	432446380	7930	7930	7930	7930	0
412	20241017	114000	432446380	7930	7930	7930	7930	1
413	20241017	113900	432438450	7920	7920	7920	7920	1
414	20241017	113800	432430530	7920	7910	7920	7910	11
415	20241017	113700	432343500	7920	7910	7920	7910	224
416	20241017	113600	430569510	7920	7920	7920	7920	195
417	20241017	113500	429025110	7940	7940	7940	7940	0
418	20241017	113400	429025110	7940	7940	7940	7940	0
419	20241017	113300	429025110	7940	7940	7940	7940	0
420	20241017	113200	429025110	7940	7940	7940	7940	0
421	20241017	113100	429025110	7940	7930	7940	7930	212
422	20241017	113000	427343940	7920	7920	7930	7920	16
423	20241017	112900	427217180	7920	7920	7930	7920	48
424	20241017	112800	426837000	7910	7910	7910	7910	451
425	20241017	112700	423269590	7910	7910	7910	7910	100
426	20241017	112600	422478590	7910	7910	7910	7910	565
427	20241017	112500	418009440	7910	7910	7910	7910	4
428	20241017	112400	417977800	7900	7900	7910	7900	276
429	20241017	112300	415797380	7890	7890	7890	7890	301
430	20241017	112200	413422490	7890	7890	7890	7890	0
431	20241017	112100	413422490	7890	7900	7900	7890	297
432	20241017	112000	411079150	7900	7900	7900	7900	0
433	20241017	111900	411079150	7900	7900	7900	7900	97
434	20241017	111800	410312850	7910	7910	7910	7910	0
435	20241017	111700	410312850	7910	7910	7920	7910	102
436	20241017	111600	409505050	7910	7910	7920	7900	243
437	20241017	111500	407584490	7910	7920	7920	7910	676
438	20241017	111400	402230780	7920	7920	7920	7920	71
439	20241017	111300	401668460	7910	7910	7910	7910	0
440	20241017	111200	401668460	7910	7910	7910	7910	0
441	20241017	111100	401668460	7910	7910	7910	7910	20
442	20241017	111000	401510260	7910	7910	7910	7910	0
443	20241017	110900	401510260	7910	7910	7910	7910	0
444	20241017	110800	401510260	7910	7910	7910	7910	0
445	20241017	110700	401510260	7910	7910	7910	7910	0
446	20241017	110600	401510260	7910	7910	7910	7910	0
447	20241017	110500	401510260	7910	7910	7920	7910	5
448	20241017	110400	401470690	7920	7910	7920	7910	333
449	20241017	110300	398834390	7910	7910	7910	7910	198
450	20241017	110200	397268210	7910	7910	7910	7910	10
451	20241017	110100	397189110	7910	7910	7910	7910	0
452	20241017	110000	397189110	7910	7910	7910	7910	56
453	20241017	105900	396746150	7920	7900	7920	7900	3
454	20241017	105800	396722410	7890	7890	7890	7890	0
455	20241017	105700	396722410	7890	7890	7890	7890	0
456	20241017	105600	396722410	7890	7890	7890	7890	0
457	20241017	105500	396722410	7890	7900	7900	7880	157
458	20241017	105400	395482860	7890	7890	7890	7890	1100
459	20241017	105300	386803860	7900	7900	7900	7900	0
460	20241017	105200	386803860	7900	7900	7900	7900	0
461	20241017	105100	386803860	7900	7900	7900	7900	433
462	20241017	105000	383383160	7900	7900	7900	7900	43
463	20241017	104900	383043460	7900	7900	7900	7900	0
464	20241017	104800	383043460	7900	7900	7900	7900	600
465	20241017	104700	378303460	7910	7910	7910	7910	0
466	20241017	104600	378303460	7910	7910	7910	7910	0
467	20241017	104500	378303460	7910	7910	7910	7910	0
468	20241017	104400	378303460	7910	7910	7910	7910	126
469	20241017	104300	377306800	7910	7910	7910	7910	3
470	20241017	104200	377283070	7900	7900	7900	7900	0
471	20241017	104100	377283070	7900	7900	7900	7900	0
472	20241017	104000	377283070	7900	7900	7900	7900	0
473	20241017	103900	377283070	7900	7900	7900	7900	10
474	20241017	103800	377204070	7900	7900	7900	7900	0
475	20241017	103700	377204070	7900	7900	7900	7900	0
476	20241017	103600	377204070	7900	7900	7900	7900	0
477	20241017	103500	377204070	7900	7900	7900	7900	0
478	20241017	103400	377204070	7900	7900	7900	7900	0
479	20241017	103300	377204070	7900	7900	7900	7900	127
480	20241017	103200	376200770	7900	7900	7900	7900	1101
481	20241017	103100	367502870	7900	7900	7900	7900	0
482	20241017	103000	367502870	7900	7900	7900	7900	0
483	20241017	102900	367502870	7900	7900	7900	7900	11
484	20241017	102800	367415970	7900	7900	7900	7900	11
485	20241017	102700	367329070	7900	7900	7900	7900	0
486	20241017	102600	367329070	7900	7900	7900	7900	4
487	20241017	102500	367297470	7890	7890	7890	7890	2
488	20241017	102400	367281690	7890	7890	7890	7870	501
489	20241017	102300	363332440	7900	7900	7900	7900	0
490	20241017	102200	363332440	7900	7900	7900	7900	0
491	20241017	102100	363332440	7900	7900	7900	7900	0
492	20241017	102000	363332440	7900	7910	7910	7900	571
493	20241017	101900	358821120	7910	7910	7910	7910	15
494	20241017	101800	358702470	7940	7940	7940	7940	0
495	20241017	101700	358702470	7940	7920	7940	7920	500
496	20241017	101600	354732510	7920	7900	7940	7900	1502
497	20241017	101500	342835340	7900	7900	7900	7900	0
498	20241017	101400	342835340	7900	7910	7910	7900	64
499	20241017	101300	342329440	7910	7910	7910	7910	40
500	20241017	101200	342013040	7900	7910	7910	7900	101
501	20241017	101100	341214140	7910	7910	7910	7910	1
502	20241017	101000	341206230	7910	7910	7910	7910	138
503	20241017	100900	340114650	7900	7900	7900	7900	0
504	20241017	100800	340114650	7900	7900	7900	7900	0
505	20241017	100700	340114650	7900	7900	7900	7900	0
506	20241017	100600	340114650	7900	7900	7900	7900	0
507	20241017	100500	340114650	7900	7910	7910	7900	15
508	20241017	100400	339996030	7900	7900	7900	7900	360
509	20241017	100300	337152030	7900	7900	7900	7900	512
510	20241017	100200	333107230	7910	7910	7910	7910	1000
511	20241017	100100	325197230	7900	7900	7900	7900	0
512	20241017	100000	325197230	7900	7900	7900	7900	6
513	20241017	095900	325149830	7900	7910	7910	7900	183
514	20241017	095800	323704030	7910	7910	7910	7910	0
515	20241017	095700	323704030	7910	7910	7910	7910	0
516	20241017	095600	323704030	7910	7900	7910	7900	4
517	20241017	095500	323672410	7900	7900	7900	7900	61
518	20241017	095400	323190510	7890	7890	7890	7890	165
519	20241017	095300	321888660	7880	7880	7880	7880	208
520	20241017	095200	320249620	7880	7870	7880	7870	3329
521	20241017	095100	294050380	7870	7870	7870	7870	406
522	20241017	095000	290855160	7860	7890	7890	7860	1687
523	20241017	094900	277572970	7890	7880	7890	7880	113
524	20241017	094800	276681430	7870	7870	7890	7870	826
525	20241017	094700	270180770	7880	7880	7880	7880	222
526	20241017	094600	268431410	7880	7880	7880	7880	3
527	20241017	094500	268407770	7880	7870	7890	7860	3164
528	20241017	094400	243537260	7880	7880	7880	7860	2204
529	20241017	094300	226190030	7890	7900	7900	7880	1744
530	20241017	094200	212431780	7900	7900	7900	7900	115
531	20241017	094100	211523280	7920	7910	7930	7900	950
532	20241017	094000	204017210	7910	7960	7960	7890	12615
533	20241017	093900	104240140	7950	7950	7960	7950	5
534	20241017	093800	104200380	7960	7950	7960	7950	54
535	20241017	093700	103771040	7950	7940	7950	7940	40
536	20241017	093600	103453310	7950	7950	7960	7950	331
537	20241017	093500	100818870	7950	7960	7960	7950	20
538	20241017	093400	100659800	7960	7960	7960	7960	1
539	20241017	093300	100651840	7950	7950	7950	7950	26
540	20241017	093200	100445140	7950	7950	7950	7950	19
541	20241017	093100	100294090	7950	7950	7950	7950	21
542	20241017	093000	100127140	7950	7950	7950	7950	0
543	20241017	092900	100127140	7950	7950	7950	7950	77
544	20241017	092800	99514990	7950	7940	7950	7940	2
545	20241017	092700	99499100	7940	7950	7960	7940	169
546	20241017	092600	98156450	7960	7960	7960	7950	316
547	20241017	092500	95642170	7950	7950	7950	7950	222
548	20241017	092400	93877270	7960	7960	7960	7960	0
549	20241017	092300	93877270	7960	7970	7970	7960	581
550	20241017	092200	89252410	7960	7980	7980	7960	844
551	20241017	092100	82534150	7990	7970	7990	7970	121
552	20241017	092000	81569760	7960	7940	7960	7940	88
553	20241017	091900	80870490	7940	7940	7940	7940	63
554	20241017	091800	80370270	7940	7930	7940	7930	64
555	20241017	091700	79862450	7930	7940	7940	7930	149
556	20241017	091600	78680870	7930	7940	7940	7930	153
557	20241017	091500	77467460	7950	7950	7950	7950	164
558	20241017	091400	76163660	7940	7930	7940	7930	22
559	20241017	091300	75989190	7930	7930	7930	7930	373
560	20241017	091200	73031300	7940	7950	7950	7940	295
561	20241017	091100	70688780	7950	7960	7960	7950	1819
562	20241017	091000	56219140	7960	7960	7960	7960	98
563	20241017	090900	55439060	7970	7980	7980	7970	240
564	20241017	090800	53526210	7980	7990	7990	7980	145
565	20241017	090700	52369010	8000	8000	8000	8000	0
566	20241017	090600	52369010	8000	8000	8000	8000	1
567	20241017	090500	52361010	7960	7960	7960	7960	0
568	20241017	090400	52361010	7960	7970	7970	7960	124
569	20241017	090300	51372810	7970	7970	7970	7970	776
570	20241017	090200	45188090	7970	8000	8000	7970	1853
571	20241017	090100	30401540	7980	8020	8020	7980	403
572	20241017	090000	27185400	8030	8020	8030	7980	3392