KissMeData/059090/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	194000	2488867480	9870	9870	9870	9870	6777
3	20241029	193900	2488867480	9870	9870	9870	9870	0
4	20241029	193800	2488867480	9870	9870	9870	9870	0
5	20241029	193700	2488867480	9870	9870	9870	9870	0
6	20241029	193600	2488867480	9870	9870	9870	9870	0
7	20241029	193500	2488867480	9870	9870	9870	9870	0
8	20241029	193400	2488867480	9870	9870	9870	9870	0
9	20241029	193300	2488867480	9870	9870	9870	9870	0
10	20241029	193200	2488867480	9870	9870	9870	9870	0
11	20241029	193100	2488867480	9870	9870	9870	9870	0
12	20241029	193000	2488867480	9870	9870	9870	9870	0
13	20241029	192900	2488867480	9870	9870	9870	9870	0
14	20241029	192800	2488867480	9870	9870	9870	9870	0
15	20241029	192700	2488867480	9870	9870	9870	9870	0
16	20241029	192600	2488867480	9870	9870	9870	9870	0
17	20241029	192500	2488867480	9870	9870	9870	9870	0
18	20241029	192400	2488867480	9870	9870	9870	9870	0
19	20241029	192300	2488867480	9870	9870	9870	9870	0
20	20241029	192200	2488867480	9870	9870	9870	9870	0
21	20241029	192100	2488867480	9870	9870	9870	9870	0
22	20241029	192000	2488867480	9870	9870	9870	9870	0
23	20241029	191900	2488867480	9870	9870	9870	9870	0
24	20241029	191800	2488867480	9870	9870	9870	9870	0
25	20241029	191700	2488867480	9870	9870	9870	9870	0
26	20241029	191600	2488867480	9870	9870	9870	9870	0
27	20241029	191500	2488867480	9870	9870	9870	9870	0
28	20241029	191400	2488867480	9870	9870	9870	9870	0
29	20241029	191300	2488867480	9870	9870	9870	9870	0
30	20241029	191200	2488867480	9870	9870	9870	9870	0
31	20241029	191100	2488867480	9870	9870	9870	9870	0
32	20241029	191000	2488867480	9870	9870	9870	9870	6777
33	20241029	190900	2488867480	9870	9870	9870	9870	0
34	20241029	190800	2488867480	9870	9870	9870	9870	0
35	20241029	190700	2488867480	9870	9870	9870	9870	0
36	20241029	190600	2488867480	9870	9870	9870	9870	0
37	20241029	190500	2488867480	9870	9870	9870	9870	0
38	20241029	190400	2488867480	9870	9870	9870	9870	0
39	20241029	190300	2488867480	9870	9870	9870	9870	0
40	20241029	190200	2488867480	9870	9870	9870	9870	0
41	20241029	190100	2488867480	9870	9870	9870	9870	0
42	20241029	190000	2488867480	9870	9870	9870	9870	0
43	20241029	185900	2488867480	9870	9870	9870	9870	0
44	20241029	185800	2488867480	9870	9870	9870	9870	0
45	20241029	185700	2488867480	9870	9870	9870	9870	0
46	20241029	185600	2488867480	9870	9870	9870	9870	0
47	20241029	185500	2488867480	9870	9870	9870	9870	0
48	20241029	185400	2488867480	9870	9870	9870	9870	0
49	20241029	185300	2488867480	9870	9870	9870	9870	0
50	20241029	185200	2488867480	9870	9870	9870	9870	0
51	20241029	185100	2488867480	9870	9870	9870	9870	0
52	20241029	185000	2488867480	9870	9870	9870	9870	0
53	20241029	184900	2488867480	9870	9870	9870	9870	0
54	20241029	184800	2488867480	9870	9870	9870	9870	0
55	20241029	184700	2488867480	9870	9870	9870	9870	0
56	20241029	184600	2488867480	9870	9870	9870	9870	0
57	20241029	184500	2488867480	9870	9870	9870	9870	0
58	20241029	184400	2488867480	9870	9870	9870	9870	0
59	20241029	184300	2488867480	9870	9870	9870	9870	0
60	20241029	184200	2488867480	9870	9870	9870	9870	0
61	20241029	184100	2488867480	9870	9870	9870	9870	0
62	20241029	184000	2488867480	9870	9870	9870	9870	6777
63	20241029	183900	2488867480	9870	9870	9870	9870	0
64	20241029	183800	2488867480	9870	9870	9870	9870	0
65	20241029	183700	2488867480	9870	9870	9870	9870	0
66	20241029	183600	2488867480	9870	9870	9870	9870	0
67	20241029	183500	2488867480	9870	9870	9870	9870	0
68	20241029	183400	2488867480	9870	9870	9870	9870	0
69	20241029	183300	2488867480	9870	9870	9870	9870	0
70	20241029	183200	2488867480	9870	9870	9870	9870	0
71	20241029	183100	2488867480	9870	9870	9870	9870	0
72	20241029	183000	2488867480	9870	9870	9870	9870	0
73	20241029	182900	2488867480	9870	9870	9870	9870	0
74	20241029	182800	2488867480	9870	9870	9870	9870	0
75	20241029	182700	2488867480	9870	9870	9870	9870	0
76	20241029	182600	2488867480	9870	9870	9870	9870	0
77	20241029	182500	2488867480	9870	9870	9870	9870	0
78	20241029	182400	2488867480	9870	9870	9870	9870	0
79	20241029	182300	2488867480	9870	9870	9870	9870	0
80	20241029	182200	2488867480	9870	9870	9870	9870	0
81	20241029	182100	2488867480	9870	9870	9870	9870	0
82	20241029	182000	2488867480	9870	9870	9870	9870	0
83	20241029	181900	2488867480	9870	9870	9870	9870	0
84	20241029	181800	2488867480	9870	9870	9870	9870	0
85	20241029	181700	2488867480	9870	9870	9870	9870	0
86	20241029	181600	2488867480	9870	9870	9870	9870	0
87	20241029	181500	2488867480	9870	9870	9870	9870	0
88	20241029	181400	2488867480	9870	9870	9870	9870	0
89	20241029	181300	2488867480	9870	9870	9870	9870	0
90	20241029	181200	2488867480	9870	9870	9870	9870	0
91	20241029	181100	2488867480	9870	9870	9870	9870	0
92	20241029	181000	2488867480	9870	9870	9870	9870	6777
93	20241029	180900	2488867480	9870	9870	9870	9870	0
94	20241029	180800	2488867480	9870	9870	9870	9870	0
95	20241029	180700	2488867480	9870	9870	9870	9870	0
96	20241029	180600	2488867480	9870	9870	9870	9870	0
97	20241029	180500	2488867480	9870	9870	9870	9870	0
98	20241029	180400	2488867480	9870	9870	9870	9870	0
99	20241029	180300	2488867480	9870	9870	9870	9870	0
100	20241029	180200	2488867480	9870	9870	9870	9870	0
101	20241029	180100	2488867480	9870	9870	9870	9870	0
102	20241029	180000	2488867480	9870	9870	9870	9870	0
103	20241029	175900	2488867480	9870	9870	9870	9870	0
104	20241029	175800	2488867480	9870	9870	9870	9870	0
105	20241029	175700	2488867480	9870	9870	9870	9870	0
106	20241029	175600	2488867480	9870	9870	9870	9870	0
107	20241029	175500	2488867480	9870	9870	9870	9870	0
108	20241029	175400	2488867480	9870	9870	9870	9870	0
109	20241029	175300	2488867480	9870	9870	9870	9870	0
110	20241029	175200	2488867480	9870	9870	9870	9870	0
111	20241029	175100	2488867480	9870	9870	9870	9870	0
112	20241029	175000	2488867480	9870	9870	9870	9870	0
113	20241029	174900	2488867480	9870	9870	9870	9870	0
114	20241029	174800	2488867480	9870	9870	9870	9870	0
115	20241029	174700	2488867480	9870	9870	9870	9870	0
116	20241029	174600	2488867480	9870	9870	9870	9870	0
117	20241029	174500	2488867480	9870	9870	9870	9870	0
118	20241029	174400	2488867480	9870	9870	9870	9870	0
119	20241029	174300	2488867480	9870	9870	9870	9870	0
120	20241029	174200	2488867480	9870	9870	9870	9870	0
121	20241029	174100	2488867480	9870	9870	9870	9870	0
122	20241029	174000	2488867480	9870	9870	9870	9870	6777
123	20241029	173900	2488867480	9870	9870	9870	9870	0
124	20241029	173800	2488867480	9870	9870	9870	9870	0
125	20241029	173700	2488867480	9870	9870	9870	9870	0
126	20241029	173600	2488867480	9870	9870	9870	9870	0
127	20241029	173500	2488867480	9870	9870	9870	9870	0
128	20241029	173400	2488867480	9870	9870	9870	9870	0
129	20241029	173300	2488867480	9870	9870	9870	9870	0
130	20241029	173200	2488867480	9870	9870	9870	9870	0
131	20241029	173100	2488867480	9870	9870	9870	9870	0
132	20241029	173000	2488867480	9870	9870	9870	9870	0
133	20241029	172900	2488867480	9870	9870	9870	9870	0
134	20241029	172800	2488867480	9870	9870	9870	9870	0
135	20241029	172700	2488867480	9870	9870	9870	9870	0
136	20241029	172600	2488867480	9870	9870	9870	9870	0
137	20241029	172500	2488867480	9870	9870	9870	9870	0
138	20241029	172400	2488867480	9870	9870	9870	9870	0
139	20241029	172300	2488867480	9870	9870	9870	9870	0
140	20241029	172200	2488867480	9870	9870	9870	9870	0
141	20241029	172100	2488867480	9870	9870	9870	9870	0
142	20241029	172000	2488867480	9870	9870	9870	9870	0
143	20241029	171900	2488867480	9870	9870	9870	9870	0
144	20241029	171800	2488867480	9870	9870	9870	9870	0
145	20241029	171700	2488867480	9870	9870	9870	9870	0
146	20241029	171600	2488867480	9870	9870	9870	9870	0
147	20241029	171500	2488867480	9870	9870	9870	9870	0
148	20241029	171400	2488867480	9870	9870	9870	9870	0
149	20241029	171300	2488867480	9870	9870	9870	9870	0
150	20241029	171200	2488867480	9870	9870	9870	9870	0
151	20241029	171100	2488867480	9870	9870	9870	9870	0
152	20241029	171000	2488867480	9870	9870	9870	9870	6777
153	20241029	170900	2488867480	9870	9870	9870	9870	0
154	20241029	170800	2488867480	9870	9870	9870	9870	0
155	20241029	170700	2488867480	9870	9870	9870	9870	0
156	20241029	170600	2488867480	9870	9870	9870	9870	0
157	20241029	170500	2488867480	9870	9870	9870	9870	0
158	20241029	170400	2488867480	9870	9870	9870	9870	0
159	20241029	170300	2488867480	9870	9870	9870	9870	0
160	20241029	170200	2488867480	9870	9870	9870	9870	0
161	20241029	170100	2488867480	9870	9870	9870	9870	0
162	20241029	170000	2488867480	9870	9870	9870	9870	0
163	20241029	165900	2488867480	9870	9870	9870	9870	0
164	20241029	165800	2488867480	9870	9870	9870	9870	0
165	20241029	165700	2488867480	9870	9870	9870	9870	0
166	20241029	165600	2488867480	9870	9870	9870	9870	0
167	20241029	165500	2488867480	9870	9870	9870	9870	0
168	20241029	165400	2488867480	9870	9870	9870	9870	0
169	20241029	165300	2488867480	9870	9870	9870	9870	0
170	20241029	165200	2488867480	9870	9870	9870	9870	0
171	20241029	165100	2488867480	9870	9870	9870	9870	0
172	20241029	165000	2488867480	9870	9870	9870	9870	0
173	20241029	164900	2488867480	9870	9870	9870	9870	0
174	20241029	164800	2488867480	9870	9870	9870	9870	0
175	20241029	164700	2488867480	9870	9870	9870	9870	0
176	20241029	164600	2488867480	9870	9870	9870	9870	0
177	20241029	164500	2488867480	9870	9870	9870	9870	0
178	20241029	164400	2488867480	9870	9870	9870	9870	0
179	20241029	164300	2488867480	9870	9870	9870	9870	0
180	20241029	164200	2488867480	9870	9870	9870	9870	0
181	20241029	164100	2488867480	9870	9870	9870	9870	0
182	20241029	164000	2488867480	9870	9870	9870	9870	6777
183	20241029	163900	2488867480	9870	9870	9870	9870	0
184	20241029	163800	2488867480	9870	9870	9870	9870	0
185	20241029	163700	2488867480	9870	9870	9870	9870	0
186	20241029	163600	2488867480	9870	9870	9870	9870	0
187	20241029	163500	2488867480	9870	9870	9870	9870	0
188	20241029	163400	2488867480	9870	9870	9870	9870	0
189	20241029	163300	2488867480	9870	9870	9870	9870	0
190	20241029	163200	2488867480	9870	9870	9870	9870	0
191	20241029	163100	2488867480	9870	9870	9870	9870	0
192	20241029	163000	2488867480	9870	9870	9870	9870	0
193	20241029	162900	2488867480	9870	9870	9870	9870	0
194	20241029	162800	2488867480	9870	9870	9870	9870	0
195	20241029	162700	2488867480	9870	9870	9870	9870	0
196	20241029	162600	2488867480	9870	9870	9870	9870	0
197	20241029	162500	2488867480	9870	9870	9870	9870	0
198	20241029	162400	2488867480	9870	9870	9870	9870	0
199	20241029	162300	2488867480	9870	9870	9870	9870	0
200	20241029	162200	2488867480	9870	9870	9870	9870	0
201	20241029	162100	2488867480	9870	9870	9870	9870	0
202	20241029	162000	2488867480	9870	9870	9870	9870	0
203	20241029	161900	2488867480	9870	9870	9870	9870	0
204	20241029	161800	2488867480	9870	9870	9870	9870	0
205	20241029	161700	2488867480	9870	9870	9870	9870	0
206	20241029	161600	2488867480	9870	9870	9870	9870	0
207	20241029	161500	2488867480	9870	9870	9870	9870	0
208	20241029	161400	2488867480	9870	9870	9870	9870	0
209	20241029	161300	2488867480	9870	9870	9870	9870	0
210	20241029	161200	2488867480	9870	9870	9870	9870	0
211	20241029	161100	2488867480	9870	9870	9870	9870	0
212	20241029	161000	2488867480	9870	9870	9870	9870	6777
213	20241029	160900	2488867480	9870	9870	9870	9870	0
214	20241029	160800	2488867480	9870	9870	9870	9870	0
215	20241029	160700	2488867480	9870	9870	9870	9870	0
216	20241029	160600	2488867480	9870	9870	9870	9870	0
217	20241029	160500	2488867480	9870	9870	9870	9870	0
218	20241029	160400	2488867480	9870	9870	9870	9870	0
219	20241029	160300	2488867480	9870	9870	9870	9870	0
220	20241029	160200	2488867480	9870	9870	9870	9870	0
221	20241029	160100	2488867480	9870	9870	9870	9870	0
222	20241029	160000	2488867480	9870	9870	9870	9870	0
223	20241029	155900	2488867480	9870	9870	9870	9870	0
224	20241029	155800	2488867480	9870	9870	9870	9870	0
225	20241029	155700	2488867480	9870	9870	9870	9870	0
226	20241029	155600	2488867480	9870	9870	9870	9870	0
227	20241029	155500	2488867480	9870	9870	9870	9870	0
228	20241029	155400	2488867480	9870	9870	9870	9870	0
229	20241029	155300	2488867480	9870	9870	9870	9870	0
230	20241029	155200	2488867480	9870	9870	9870	9870	0
231	20241029	155100	2488867480	9870	9870	9870	9870	0
232	20241029	155000	2488867480	9870	9870	9870	9870	0
233	20241029	154900	2488867480	9870	9870	9870	9870	0
234	20241029	154800	2488867480	9870	9870	9870	9870	0
235	20241029	154700	2488867480	9870	9870	9870	9870	0
236	20241029	154600	2488867480	9870	9870	9870	9870	0
237	20241029	154500	2488867480	9870	9870	9870	9870	0
238	20241029	154400	2488867480	9870	9870	9870	9870	0
239	20241029	154300	2488867480	9870	9870	9870	9870	0
240	20241029	154200	2488867480	9870	9870	9870	9870	0
241	20241029	154100	2488867480	9870	9870	9870	9870	0
242	20241029	154000	2488867480	9870	9870	9870	9870	6777
243	20241029	153900	2488867480	9870	9870	9870	9870	0
244	20241029	153800	2488867480	9870	9870	9870	9870	0
245	20241029	153700	2488867480	9870	9870	9870	9870	0
246	20241029	153600	2488867480	9870	9870	9870	9870	0
247	20241029	153500	2488867480	9870	9870	9870	9870	0
248	20241029	153400	2488867480	9870	9870	9870	9870	0
249	20241029	153300	2488867480	9870	9870	9870	9870	0
250	20241029	153200	2488867480	9870	9870	9870	9870	0
251	20241029	153100	2488867480	9870	9870	9870	9870	0
252	20241029	153000	2488867480	9870	9870	9870	9870	6777
253	20241029	152900	2421978490	9880	9880	9880	9880	0
254	20241029	152800	2421978490	9880	9880	9880	9880	0
255	20241029	152700	2421978490	9880	9880	9880	9880	0
256	20241029	152600	2421978490	9880	9880	9880	9880	0
257	20241029	152500	2421978490	9880	9880	9880	9880	0
258	20241029	152400	2421978490	9880	9880	9880	9880	0
259	20241029	152300	2421978490	9880	9880	9880	9880	0
260	20241029	152200	2421978490	9880	9880	9880	9880	0
261	20241029	152100	2421978490	9880	9880	9880	9880	0
262	20241029	152000	2421978490	9880	9880	9880	9880	0
263	20241029	151900	2421978490	9880	9900	9900	9870	671
264	20241029	151800	2415347270	9890	9890	9910	9890	254
265	20241029	151700	2412834460	9910	9890	9910	9870	74
266	20241029	151600	2412102730	9890	9860	9900	9860	851
267	20241029	151500	2403684870	9890	9900	9900	9860	9732
268	20241029	151400	2307639040	9900	9900	9920	9900	163
269	20241029	151300	2306023120	9910	9890	9910	9890	114
270	20241029	151200	2304894580	9890	9900	9900	9890	954
271	20241029	151100	2295450180	9890	9870	9900	9870	3623
272	20241029	151000	2259677490	9880	9860	9880	9860	4620
273	20241029	150900	2214113140	9860	9870	9880	9860	2166
274	20241029	150800	2192734200	9870	9860	9880	9860	734
275	20241029	150700	2185487070	9870	9870	9880	9860	1426
276	20241029	150600	2171410490	9870	9870	9870	9870	1036
277	20241029	150500	2161185170	9870	9880	9880	9870	212
278	20241029	150400	2159091430	9890	9880	9890	9880	1860
279	20241029	150300	2140711030	9870	9890	9890	9870	604
280	20241029	150200	2134744310	9860	9880	9880	9860	11000
281	20241029	150100	2026223250	9890	9880	9890	9880	3620
282	20241029	150000	1990431900	9890	9890	9890	9890	111
283	20241029	145900	1989334110	9880	9890	9890	9880	4475
284	20241029	145800	1945106440	9900	9900	9910	9900	1570
285	20241029	145700	1929563390	9890	9870	9890	9870	5110
286	20241029	145600	1879056430	9870	9890	9890	9870	2075
287	20241029	145500	1858573800	9890	9890	9900	9890	1283
288	20241029	145400	1845882930	9890	9890	9890	9890	1088
289	20241029	145300	1835122610	9900	9890	9900	9890	210
290	20241029	145200	1833044820	9880	9880	9880	9880	1086
291	20241029	145100	1822315140	9870	9870	9880	9870	566
292	20241029	145000	1816728540	9870	9880	9880	9870	2182
293	20241029	144900	1795188380	9880	9870	9880	9870	364
294	20241029	144800	1791595560	9870	9870	9890	9870	2189
295	20241029	144700	1769970970	9870	9870	9880	9860	2936
296	20241029	144600	1740995930	9860	9860	9870	9850	1922
297	20241029	144500	1722045890	9860	9860	9860	9860	2
298	20241029	144400	1722026170	9870	9870	9870	9860	1500
299	20241029	144300	1707226170	9870	9870	9880	9870	2365
300	20241029	144200	1683883420	9880	9880	9880	9880	519
301	20241029	144100	1678755700	9870	9870	9890	9870	2873
302	20241029	144000	1650390750	9870	9870	9870	9870	500
303	20241029	143900	1645455750	9870	9870	9870	9870	2
304	20241029	143800	1645436010	9870	9880	9890	9870	1715
305	20241029	143700	1628496510	9870	9880	9880	9870	887
306	20241029	143600	1619740210	9890	9890	9890	9870	1296
307	20241029	143500	1606926410	9890	9870	9890	9870	1194
308	20241029	143400	1595134580	9870	9870	9870	9870	378
309	20241029	143300	1591403720	9860	9860	9860	9860	310
310	20241029	143200	1588347120	9860	9860	9860	9860	704
311	20241029	143100	1581405680	9860	9860	9860	9860	1240
312	20241029	143000	1569179280	9840	9840	9840	9840	0
313	20241029	142900	1569179280	9840	9840	9840	9840	133
314	20241029	142800	1567870560	9840	9850	9850	9840	778
315	20241029	142700	1560212990	9830	9830	9830	9830	0
316	20241029	142600	1560212990	9830	9840	9840	9830	655
317	20241029	142500	1553773030	9830	9830	9830	9820	1223
318	20241029	142400	1541751610	9830	9830	9830	9830	101
319	20241029	142300	1540758780	9810	9830	9830	9810	1446
320	20241029	142200	1526559170	9830	9820	9830	9820	708
321	20241029	142100	1519606380	9830	9840	9840	9820	642
322	20241029	142000	1513296180	9840	9830	9840	9830	3027
323	20241029	141900	1483540580	9830	9830	9840	9830	1034
324	20241029	141800	1473375610	9840	9840	9840	9840	429
325	20241029	141700	1469154250	9840	9850	9850	9840	890
326	20241029	141600	1460387760	9850	9850	9850	9850	10
327	20241029	141500	1460289260	9850	9850	9850	9850	76
328	20241029	141400	1459540660	9850	9840	9850	9840	995
329	20241029	141300	1449749760	9840	9850	9850	9840	1179
330	20241029	141200	1438148300	9850	9850	9850	9850	50
331	20241029	141100	1437655800	9840	9840	9840	9840	70
332	20241029	141000	1436967000	9840	9850	9850	9840	346
333	20241029	140900	1433558910	9860	9870	9880	9860	172
334	20241029	140800	1431862950	9880	9890	9890	9880	1543
335	20241029	140700	1416611910	9890	9850	9890	9850	1716
336	20241029	140600	1399682590	9850	9850	9850	9850	157
337	20241029	140500	1398136140	9850	9850	9850	9850	210
338	20241029	140400	1396067640	9850	9850	9850	9850	204
339	20241029	140300	1394058240	9850	9850	9850	9850	111
340	20241029	140200	1392964890	9850	9850	9850	9850	85
341	20241029	140100	1392127640	9840	9840	9850	9840	135
342	20241029	140000	1390799230	9850	9850	9850	9850	356
343	20241029	135900	1387292630	9850	9850	9860	9850	165
344	20241029	135800	1385667230	9850	9860	9860	9850	41
345	20241029	135700	1385263370	9850	9850	9850	9850	646
346	20241029	135600	1378900270	9850	9850	9850	9850	10
347	20241029	135500	1378801770	9850	9850	9850	9840	716
348	20241029	135400	1371755790	9850	9850	9850	9850	2
349	20241029	135300	1371736090	9850	9850	9850	9850	85
350	20241029	135200	1370898840	9850	9850	9850	9850	573
351	20241029	135100	1365254790	9850	9860	9860	9850	573
352	20241029	135000	1359606920	9850	9850	9850	9850	241
353	20241029	134900	1357233070	9850	9850	9850	9850	10
354	20241029	134800	1357134570	9850	9850	9850	9850	68
355	20241029	134700	1356464770	9850	9850	9850	9850	301
356	20241029	134600	1353499920	9850	9840	9850	9840	113
357	20241029	134500	1352387120	9840	9840	9840	9840	20
358	20241029	134400	1352190320	9840	9850	9850	9840	224
359	20241029	134300	1349985960	9840	9840	9840	9840	0
360	20241029	134200	1349985960	9840	9840	9840	9840	20
361	20241029	134100	1349789160	9840	9840	9840	9840	1087
362	20241029	134000	1339093080	9850	9850	9850	9850	46
363	20241029	133900	1338639980	9850	9860	9860	9850	42
364	20241029	133800	1338226260	9830	9840	9870	9830	7670
365	20241029	133700	1262678780	9840	9830	9840	9830	110
366	20241029	133600	1261597380	9830	9840	9840	9830	662
367	20241029	133500	1255089350	9830	9830	9840	9830	142
368	20241029	133400	1253693380	9830	9840	9840	9830	2005
369	20241029	133300	1233979270	9840	9850	9850	9840	20
370	20241029	133200	1233782350	9850	9850	9850	9850	40
371	20241029	133100	1233388350	9860	9860	9860	9860	101
372	20241029	133000	1232392490	9860	9850	9860	9850	506
373	20241029	132900	1227408380	9850	9850	9850	9850	56
374	20241029	132800	1226856780	9860	9860	9860	9860	108
375	20241029	132700	1225791900	9860	9860	9860	9860	61
376	20241029	132600	1225190440	9850	9850	9850	9850	319
377	20241029	132500	1222048290	9850	9850	9850	9850	218
378	20241029	132400	1219900990	9850	9850	9850	9850	158
379	20241029	132300	1218344690	9850	9850	9850	9850	100
380	20241029	132200	1217359690	9850	9850	9850	9850	551
381	20241029	132100	1211932340	9850	9850	9850	9840	2080
382	20241029	132000	1191464390	9840	9860	9860	9840	1609
383	20241029	131900	1175614990	9860	9860	9860	9860	1711
384	20241029	131800	1158744530	9850	9850	9850	9850	20
385	20241029	131700	1158547530	9850	9850	9860	9850	164
386	20241029	131600	1156932090	9870	9870	9870	9870	0
387	20241029	131500	1156932090	9870	9860	9870	9850	3452
388	20241029	131400	1122925620	9850	9860	9860	9850	714
389	20241029	131300	1115892610	9860	9860	9870	9860	319
390	20241029	131200	1112747150	9850	9870	9870	9850	2590
391	20241029	131100	1087204960	9880	9880	9880	9880	0
392	20241029	131000	1087204960	9880	9870	9880	9870	128
393	20241029	130900	1085941100	9870	9880	9880	9870	2440
394	20241029	130800	1061858240	9870	9870	9870	9870	24
395	20241029	130700	1061621360	9880	9880	9880	9880	0
396	20241029	130600	1061621360	9880	9880	9880	9880	2
397	20241029	130500	1061601600	9880	9880	9880	9880	152
398	20241029	130400	1060099840	9880	9880	9880	9880	846
399	20241029	130300	1051741360	9880	9880	9880	9870	302
400	20241029	130200	1048757740	9880	9880	9890	9880	111
401	20241029	130100	1047660950	9880	9880	9890	9880	1028
402	20241029	130000	1037504270	9880	9880	9880	9870	442
403	20241029	125900	1033141480	9880	9880	9880	9880	289
404	20241029	125800	1030286160	9880	9900	9900	9880	949
405	20241029	125700	1020909940	9900	9900	9900	9900	139
406	20241029	125600	1019533840	9900	9890	9900	9890	254
407	20241029	125500	1017020170	9880	9880	9880	9880	152
408	20241029	125400	1015518410	9890	9890	9890	9870	136
409	20241029	125300	1014173430	9890	9880	9890	9880	440
410	20241029	125200	1009826070	9880	9880	9880	9880	187
411	20241029	125100	1007978510	9880	9880	9880	9880	366
412	20241029	125000	1004362430	9880	9890	9890	9880	119
413	20241029	124900	1003186500	9880	9880	9880	9880	125
414	20241029	124800	1001951500	9880	9900	9900	9880	8169
415	20241029	124700	921168310	9900	9900	9900	9900	0
416	20241029	124600	921168310	9900	9910	9910	9900	1970
417	20241029	124500	901651690	9910	9910	9910	9910	10
418	20241029	124400	901552590	9910	9920	9920	9910	510
419	20241029	124300	896497920	9920	9920	9920	9920	16
420	20241029	124200	896339200	9920	9920	9920	9920	1
421	20241029	124100	896329280	9920	9920	9920	9910	26
422	20241029	124000	896071460	9920	9920	9920	9920	329
423	20241029	123900	892807780	9930	9930	9930	9930	100
424	20241029	123800	891814780	9930	9930	9930	9930	0
425	20241029	123700	891814780	9930	9930	9930	9920	23
426	20241029	123600	891586530	9920	9920	9920	9920	10
427	20241029	123500	891487330	9920	9930	9930	9920	512
428	20241029	123400	886407220	9930	9940	9940	9930	5
429	20241029	123300	886357550	9950	9950	9950	9950	0
430	20241029	123200	886357550	9950	9950	9950	9950	0
431	20241029	123100	886357550	9950	9950	9950	9950	10
432	20241029	123000	886258050	9950	9940	9950	9940	20
433	20241029	122900	886059070	9960	9960	9960	9960	0
434	20241029	122800	886059070	9960	9960	9960	9960	0
435	20241029	122700	886059070	9960	9960	9960	9960	0
436	20241029	122600	886059070	9960	9960	9960	9960	0
437	20241029	122500	886059070	9960	9960	9960	9960	1
438	20241029	122400	886049110	9960	9960	9960	9960	20
439	20241029	122300	885849910	9960	9960	9960	9960	0
440	20241029	122200	885849910	9960	9920	9960	9920	3334
441	20241029	122100	852645700	9920	9910	9920	9910	31
442	20241029	122000	852338280	9910	9910	9910	9910	1
443	20241029	121900	852328370	9910	9910	9910	9910	14
444	20241029	121800	852189630	9910	9910	9910	9910	116
445	20241029	121700	851040070	9910	9920	9920	9910	1636
446	20241029	121600	834823440	9930	9930	9930	9930	300
447	20241029	121500	831844440	9930	9940	9940	9930	364
448	20241029	121400	828226910	9940	9940	9940	9940	1
449	20241029	121300	828216970	9940	9940	9940	9940	1
450	20241029	121200	828207030	9930	9930	9930	9930	0
451	20241029	121100	828207030	9930	9930	9930	9930	38
452	20241029	121000	827829690	9940	9940	9940	9940	47
453	20241029	120900	827362510	9940	9940	9940	9940	43
454	20241029	120800	826935090	9950	9950	9950	9950	1
455	20241029	120700	826925140	9940	9940	9940	9940	120
456	20241029	120600	825732340	9940	9940	9940	9940	8
457	20241029	120500	825652820	9950	9950	9950	9950	1
458	20241029	120400	825642870	9950	9940	9950	9940	119
459	20241029	120300	824459010	9940	9950	9950	9940	510
460	20241029	120200	819385840	9940	9940	9950	9940	55
461	20241029	120100	818838640	9950	9950	9950	9950	15
462	20241029	120000	818689390	9940	9940	9950	9940	14
463	20241029	115900	818550220	9950	9940	9950	9940	49
464	20241029	115800	818063060	9940	9940	9940	9940	20
465	20241029	115700	817864260	9940	9940	9940	9940	17
466	20241029	115600	817695280	9950	9950	9950	9950	0
467	20241029	115500	817695280	9950	9940	9950	9940	12
468	20241029	115400	817575980	9940	9940	9940	9940	0
469	20241029	115300	817575980	9940	9940	9940	9940	10
470	20241029	115200	817476580	9930	9930	9930	9930	24
471	20241029	115100	817238260	9930	9930	9930	9930	345
472	20241029	115000	813812410	9930	9930	9930	9920	73
473	20241029	114900	813087530	9920	9930	9930	9920	467
474	20241029	114800	808454820	9920	9930	9930	9920	451
475	20241029	114700	803977890	9930	9930	9930	9930	510
476	20241029	114600	798913590	9930	9950	9950	9930	113
477	20241029	114500	797791460	9930	9940	9940	9930	10
478	20241029	114400	797692150	9930	9930	9930	9930	214
479	20241029	114300	795567130	9950	9950	9950	9950	0
480	20241029	114200	795567130	9950	9950	9950	9950	1
481	20241029	114100	795557180	9940	9930	9940	9920	50
482	20241029	114000	795060450	9930	9930	9930	9930	0
483	20241029	113900	795060450	9930	9930	9930	9930	22
484	20241029	113800	794841990	9930	9940	9940	9930	556
485	20241029	113700	789320900	9960	9960	9960	9960	54
486	20241029	113600	788783060	9960	9940	9970	9940	200
487	20241029	113500	786790770	9940	9940	9940	9940	15
488	20241029	113400	786641670	9970	9970	9970	9970	3
489	20241029	113300	786611760	9930	9930	9930	9930	22
490	20241029	113200	786393300	9930	9920	9930	9920	99
491	20241029	113100	785410430	9930	9930	9930	9930	65
492	20241029	113000	784764980	9930	9930	9930	9930	12
493	20241029	112900	784645820	9930	9930	9930	9930	0
494	20241029	112800	784645820	9930	9930	9930	9930	14
495	20241029	112700	784506800	9910	9920	9920	9910	563
496	20241029	112600	778926840	9920	9950	9950	9920	2010
497	20241029	112500	758977660	9950	9950	9950	9950	12
498	20241029	112400	758858260	9940	9940	9940	9940	2
499	20241029	112300	758838380	9930	9950	9950	9930	1321
500	20241029	112200	745713750	9960	9950	9960	9950	119
501	20241029	112100	744528650	9960	9960	9960	9960	132
502	20241029	112000	743213930	9960	9960	9960	9960	14
503	20241029	111900	743074490	9980	9980	9980	9980	0
504	20241029	111800	743074490	9980	9980	9980	9980	0
505	20241029	111700	743074490	9980	9980	9980	9980	101
506	20241029	111600	742066510	9980	9970	9980	9970	2002
507	20241029	111500	722086670	9960	9960	9960	9960	37
508	20241029	111400	721718150	9970	9960	9970	9960	224
509	20241029	111300	719485100	9950	9950	9950	9950	10
510	20241029	111200	719385600	9950	9950	9950	9950	3
511	20241029	111100	719355750	9980	9980	9980	9980	1
512	20241029	111000	719345770	9940	9940	9940	9940	411
513	20241029	110900	715260430	9940	9960	9960	9940	2848
514	20241029	110800	686942020	9960	9970	9980	9960	565
515	20241029	110700	681308110	9980	9980	9980	9980	10
516	20241029	110600	681208310	9980	9970	9980	9970	116
517	20241029	110500	680050790	9970	9960	9970	9960	11
518	20241029	110400	679941220	9950	9950	9950	9950	4
519	20241029	110300	679901420	9940	9940	9940	9940	0
520	20241029	110200	679901420	9940	9940	9940	9940	11
521	20241029	110100	679792080	9940	9950	9950	9930	1757
522	20241029	110000	662329200	9950	9950	9950	9950	1119
523	20241029	105900	651195150	9950	9950	9950	9950	10
524	20241029	105800	651095650	9950	9950	9950	9950	63
525	20241029	105700	650468800	9980	9990	9990	9960	288
526	20241029	105600	647600010	9950	9960	9960	9950	376
527	20241029	105500	643856610	9960	9950	9960	9950	61
528	20241029	105400	643249160	9950	9960	9960	9950	129
529	20241029	105300	641965600	9960	9970	9970	9960	262
530	20241029	105200	639354910	9970	9980	9980	9970	120
531	20241029	105100	638157360	9980	9980	9980	9980	95
532	20241029	105000	637209260	9980	9990	9990	9980	100
533	20241029	104900	636211060	9990	9990	9990	9990	31
534	20241029	104800	635901370	9990	9990	9990	9990	10
535	20241029	104700	635801470	9980	9980	9980	9980	0
536	20241029	104600	635801470	9980	9980	9980	9980	0
537	20241029	104500	635801470	9980	10000	10000	9980	215
538	20241029	104400	633653550	10000	10000	10000	10000	395
539	20241029	104300	629703550	10000	10000	10000	10000	10
540	20241029	104200	629603550	10000	10000	10000	10000	0
541	20241029	104100	629603550	10000	10000	10000	10000	47
542	20241029	104000	629133550	10000	10000	10000	10000	11
543	20241029	103900	629023550	9990	10010	10010	9990	518
544	20241029	103800	623843390	10010	10010	10010	10010	0
545	20241029	103700	623843390	10010	10000	10010	10000	182
546	20241029	103600	622022570	10010	10010	10010	10010	63
547	20241029	103500	621391940	10000	9980	10000	9980	423
548	20241029	103400	617163260	9980	9990	9990	9980	112
549	20241029	103300	616045480	9990	9970	9990	9970	57
550	20241029	103200	615477050	9970	9980	9980	9970	369
551	20241029	103100	611798110	9990	9990	9990	9980	88
552	20241029	103000	610919070	9990	9970	9990	9970	748
553	20241029	102900	603461390	9980	9960	9980	9960	271
554	20241029	102800	600761270	9960	9960	9960	9960	31
555	20241029	102700	600452510	9980	9970	9980	9970	9
556	20241029	102600	600362730	9950	9950	9950	9950	0
557	20241029	102500	600362730	9950	9950	9950	9950	21
558	20241029	102400	600153780	9950	9950	9950	9950	15
559	20241029	102300	600004530	9950	9960	9960	9950	109
560	20241029	102200	598919410	9950	9930	9950	9930	128
561	20241029	102100	597647500	9940	9960	9960	9940	185
562	20241029	102000	595808440	9940	9960	9960	9940	53
563	20241029	101900	595280620	9960	9960	9960	9950	1017
564	20241029	101800	585158710	9960	9980	9980	9960	139
565	20241029	101700	583772510	9980	9980	9980	9980	295
566	20241029	101600	580828410	9980	9980	9980	9980	0
567	20241029	101500	580828410	9980	9980	9980	9950	570
568	20241029	101400	575150800	9990	9990	9990	9980	1347
569	20241029	101300	561696300	9990	10000	10000	9990	47
570	20241029	101200	561226660	10000	10000	10000	10000	301
571	20241029	101100	558216660	10010	10010	10010	10000	683
572	20241029	101000	551380210	10000	10000	10000	10000	49
573	20241029	100900	550890210	9990	10010	10020	9990	2276
574	20241029	100800	528122180	10020	10010	10020	10010	274
575	20241029	100700	525379430	10030	10020	10030	10020	11
576	20241029	100600	525269200	10010	10020	10020	10010	212
577	20241029	100500	523145620	10020	10020	10020	10020	60
578	20241029	100400	522544420	10020	10050	10050	10020	63
579	20241029	100300	521913070	10050	10050	10050	10050	0
580	20241029	100200	521913070	10050	10050	10050	10050	10
581	20241029	100100	521812570	10020	10020	10020	10020	20
582	20241029	100000	521612170	10010	10060	10060	10010	406
583	20241029	095900	517543810	10080	10070	10080	10070	300
584	20241029	095800	514520370	10060	10060	10060	10060	24
585	20241029	095700	514278930	10060	10050	10060	10050	410
586	20241029	095600	510155330	10060	10050	10060	10030	178
587	20241029	095500	508369280	10060	10060	10060	10060	15
588	20241029	095400	508218380	10060	10030	10060	10030	24
589	20241029	095300	507977540	10050	10050	10050	10050	101
590	20241029	095200	506962490	10040	10030	10040	10030	141
591	20241029	095100	505547750	10030	10020	10030	10020	719
592	20241029	095000	498342150	10020	10010	10020	9990	829
593	20241029	094900	490045320	10000	9970	10000	9970	133
594	20241029	094800	488716290	9960	9980	9980	9960	2997
595	20241029	094700	458830380	9980	9990	9990	9980	100
596	20241029	094600	457831880	10010	10010	10010	10010	0
597	20241029	094500	457831880	10010	9980	10010	9980	843
598	20241029	094400	449415940	10020	10020	10020	10020	0
599	20241029	094300	449415940	10020	10010	10020	10010	548
600	20241029	094200	443930250	10010	10000	10010	10000	516
601	20241029	094100	438769250	10000	9970	10000	9970	184
602	20241029	094000	436932890	9990	9970	9990	9970	193
603	20241029	093900	435007050	9970	9960	9970	9960	468
604	20241029	093800	430341990	9940	9930	9940	9930	276
605	20241029	093700	427600050	9930	9930	9930	9930	0
606	20241029	093600	427600050	9930	9920	9930	9910	486
607	20241029	093500	422782280	9920	9910	9920	9910	143
608	20241029	093400	421365050	9910	9920	9920	9910	35
609	20241029	093300	421018190	9910	9920	9920	9910	336
610	20241029	093200	417688390	9910	9930	9930	9910	1047
611	20241029	093100	407306930	9930	9930	9930	9930	13
612	20241029	093000	407177840	9940	9920	9940	9920	241
613	20241029	092900	404787100	9920	9920	9920	9920	86
614	20241029	092800	403933980	9920	9920	9920	9920	124
615	20241029	092700	402703900	9920	9920	9920	9920	844
616	20241029	092600	394331420	9920	9920	9920	9920	728
617	20241029	092500	387109660	9920	9890	9920	9890	1129
618	20241029	092400	375915570	9880	9890	9900	9880	474
619	20241029	092300	371230780	9880	9900	9900	9880	2661
620	20241029	092200	344924630	9900	9950	9950	9900	5858
621	20241029	092100	286849060	9940	9940	9940	9930	45
622	20241029	092000	286401940	9930	9930	9940	9930	652
623	20241029	091900	279927460	9940	9960	9960	9940	2768
624	20241029	091800	252398950	9960	9960	9970	9960	815
625	20241029	091700	244281480	9960	9970	9970	9960	1549
626	20241029	091600	228846270	9980	9970	9980	9970	729
627	20241029	091500	221576940	9970	9970	9970	9970	113
628	20241029	091400	220450330	9980	9990	9990	9980	145
629	20241029	091300	219003180	9990	9990	9990	9990	7
630	20241029	091200	218933250	9990	9990	9990	9990	134
631	20241029	091100	217594590	9980	9980	9990	9950	5576
632	20241029	091000	161954400	10000	10000	10000	9980	1881
633	20241029	090900	143156280	9990	10020	10020	9990	1096
634	20241029	090800	132192290	10020	10050	10050	10020	581
635	20241029	090700	126361180	10050	9990	10050	9980	1705
636	20241029	090600	109278200	9980	10000	10000	9960	1163
637	20241029	090500	97682020	9990	10030	10040	9940	5700
638	20241029	090400	40645920	10030	10050	10080	10030	1108
639	20241029	090300	29513150	10050	10050	10060	10050	367
640	20241029	090200	25822130	10050	10120	10120	10040	392
641	20241029	090100	21877010	10040	10090	10120	10040	273
642	20241029	090000	19124380	10100	10120	10120	10100	851