KissMeData/003690/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	183900	2232795530	8940	8940	8940	8940	3793
3	20231025	183800	2232795530	8940	8940	8940	8940	0
4	20231025	183700	2232795530	8940	8940	8940	8940	0
5	20231025	183600	2232795530	8940	8940	8940	8940	0
6	20231025	183500	2232795530	8940	8940	8940	8940	0
7	20231025	183400	2232795530	8940	8940	8940	8940	0
8	20231025	183300	2232795530	8940	8940	8940	8940	0
9	20231025	183200	2232795530	8940	8940	8940	8940	0
10	20231025	183100	2232795530	8940	8940	8940	8940	0
11	20231025	183000	2232795530	8940	8940	8940	8940	0
12	20231025	182900	2232795530	8940	8940	8940	8940	0
13	20231025	182800	2232795530	8940	8940	8940	8940	0
14	20231025	182700	2232795530	8940	8940	8940	8940	0
15	20231025	182600	2232795530	8940	8940	8940	8940	0
16	20231025	182500	2232795530	8940	8940	8940	8940	0
17	20231025	182400	2232795530	8940	8940	8940	8940	0
18	20231025	182300	2232795530	8940	8940	8940	8940	0
19	20231025	182200	2232795530	8940	8940	8940	8940	0
20	20231025	182100	2232795530	8940	8940	8940	8940	0
21	20231025	182000	2232795530	8940	8940	8940	8940	0
22	20231025	181900	2232795530	8940	8940	8940	8940	0
23	20231025	181800	2232795530	8940	8940	8940	8940	0
24	20231025	181700	2232795530	8940	8940	8940	8940	0
25	20231025	181600	2232795530	8940	8940	8940	8940	0
26	20231025	181500	2232795530	8940	8940	8940	8940	0
27	20231025	181400	2232795530	8940	8940	8940	8940	0
28	20231025	181300	2232795530	8940	8940	8940	8940	0
29	20231025	181200	2232795530	8940	8940	8940	8940	0
30	20231025	181100	2232795530	8940	8940	8940	8940	0
31	20231025	181000	2232795530	8940	8940	8940	8940	0
32	20231025	180900	2232795530	8940	8940	8940	8940	3793
33	20231025	180800	2232795530	8940	8940	8940	8940	0
34	20231025	180700	2232795530	8940	8940	8940	8940	0
35	20231025	180600	2232795530	8940	8940	8940	8940	0
36	20231025	180500	2232795530	8940	8940	8940	8940	0
37	20231025	180400	2232795530	8940	8940	8940	8940	0
38	20231025	180300	2232795530	8940	8940	8940	8940	0
39	20231025	180200	2232795530	8940	8940	8940	8940	0
40	20231025	180100	2232795530	8940	8940	8940	8940	0
41	20231025	180000	2232795530	8940	8940	8940	8940	0
42	20231025	175900	2232795530	8940	8940	8940	8940	0
43	20231025	175800	2232795530	8940	8940	8940	8940	0
44	20231025	175700	2232795530	8940	8940	8940	8940	0
45	20231025	175600	2232795530	8940	8940	8940	8940	0
46	20231025	175500	2232795530	8940	8940	8940	8940	0
47	20231025	175400	2232795530	8940	8940	8940	8940	0
48	20231025	175300	2232795530	8940	8940	8940	8940	0
49	20231025	175200	2232795530	8940	8940	8940	8940	0
50	20231025	175100	2232795530	8940	8940	8940	8940	0
51	20231025	175000	2232795530	8940	8940	8940	8940	0
52	20231025	174900	2232795530	8940	8940	8940	8940	0
53	20231025	174800	2232795530	8940	8940	8940	8940	0
54	20231025	174700	2232795530	8940	8940	8940	8940	0
55	20231025	174600	2232795530	8940	8940	8940	8940	0
56	20231025	174500	2232795530	8940	8940	8940	8940	0
57	20231025	174400	2232795530	8940	8940	8940	8940	0
58	20231025	174300	2232795530	8940	8940	8940	8940	0
59	20231025	174200	2232795530	8940	8940	8940	8940	0
60	20231025	174100	2232795530	8940	8940	8940	8940	0
61	20231025	174000	2232795530	8940	8940	8940	8940	0
62	20231025	173900	2232795530	8940	8940	8940	8940	3793
63	20231025	173800	2232795530	8940	8940	8940	8940	0
64	20231025	173700	2232795530	8940	8940	8940	8940	0
65	20231025	173600	2232795530	8940	8940	8940	8940	0
66	20231025	173500	2232795530	8940	8940	8940	8940	0
67	20231025	173400	2232795530	8940	8940	8940	8940	0
68	20231025	173300	2232795530	8940	8940	8940	8940	0
69	20231025	173200	2232795530	8940	8940	8940	8940	0
70	20231025	173100	2232795530	8940	8940	8940	8940	0
71	20231025	173000	2232795530	8940	8940	8940	8940	0
72	20231025	172900	2232795530	8940	8940	8940	8940	0
73	20231025	172800	2232795530	8940	8940	8940	8940	0
74	20231025	172700	2232795530	8940	8940	8940	8940	0
75	20231025	172600	2232795530	8940	8940	8940	8940	0
76	20231025	172500	2232795530	8940	8940	8940	8940	0
77	20231025	172400	2232795530	8940	8940	8940	8940	0
78	20231025	172300	2232795530	8940	8940	8940	8940	0
79	20231025	172200	2232795530	8940	8940	8940	8940	0
80	20231025	172100	2232795530	8940	8940	8940	8940	0
81	20231025	172000	2232795530	8940	8940	8940	8940	0
82	20231025	171900	2232795530	8940	8940	8940	8940	0
83	20231025	171800	2232795530	8940	8940	8940	8940	0
84	20231025	171700	2232795530	8940	8940	8940	8940	0
85	20231025	171600	2232795530	8940	8940	8940	8940	0
86	20231025	171500	2232795530	8940	8940	8940	8940	0
87	20231025	171400	2232795530	8940	8940	8940	8940	0
88	20231025	171300	2232795530	8940	8940	8940	8940	0
89	20231025	171200	2232795530	8940	8940	8940	8940	0
90	20231025	171100	2232795530	8940	8940	8940	8940	0
91	20231025	171000	2232795530	8940	8940	8940	8940	0
92	20231025	170900	2232795530	8940	8940	8940	8940	3793
93	20231025	170800	2232795530	8940	8940	8940	8940	0
94	20231025	170700	2232795530	8940	8940	8940	8940	0
95	20231025	170600	2232795530	8940	8940	8940	8940	0
96	20231025	170500	2232795530	8940	8940	8940	8940	0
97	20231025	170400	2232795530	8940	8940	8940	8940	0
98	20231025	170300	2232795530	8940	8940	8940	8940	0
99	20231025	170200	2232795530	8940	8940	8940	8940	0
100	20231025	170100	2232795530	8940	8940	8940	8940	0
101	20231025	170000	2232795530	8940	8940	8940	8940	0
102	20231025	165900	2232795530	8940	8940	8940	8940	0
103	20231025	165800	2232795530	8940	8940	8940	8940	0
104	20231025	165700	2232795530	8940	8940	8940	8940	0
105	20231025	165600	2232795530	8940	8940	8940	8940	0
106	20231025	165500	2232795530	8940	8940	8940	8940	0
107	20231025	165400	2232795530	8940	8940	8940	8940	0
108	20231025	165300	2232795530	8940	8940	8940	8940	0
109	20231025	165200	2232795530	8940	8940	8940	8940	0
110	20231025	165100	2232795530	8940	8940	8940	8940	0
111	20231025	165000	2232795530	8940	8940	8940	8940	0
112	20231025	164900	2232795530	8940	8940	8940	8940	0
113	20231025	164800	2232795530	8940	8940	8940	8940	0
114	20231025	164700	2232795530	8940	8940	8940	8940	0
115	20231025	164600	2232795530	8940	8940	8940	8940	0
116	20231025	164500	2232795530	8940	8940	8940	8940	0
117	20231025	164400	2232795530	8940	8940	8940	8940	0
118	20231025	164300	2232795530	8940	8940	8940	8940	0
119	20231025	164200	2232795530	8940	8940	8940	8940	0
120	20231025	164100	2232795530	8940	8940	8940	8940	0
121	20231025	164000	2232795530	8940	8940	8940	8940	0
122	20231025	163900	2232795530	8940	8940	8940	8940	3793
123	20231025	163800	2232795530	8940	8940	8940	8940	0
124	20231025	163700	2232795530	8940	8940	8940	8940	0
125	20231025	163600	2232795530	8940	8940	8940	8940	0
126	20231025	163500	2232795530	8940	8940	8940	8940	0
127	20231025	163400	2232795530	8940	8940	8940	8940	0
128	20231025	163300	2232795530	8940	8940	8940	8940	0
129	20231025	163200	2232795530	8940	8940	8940	8940	0
130	20231025	163100	2232795530	8940	8940	8940	8940	0
131	20231025	163000	2232795530	8940	8940	8940	8940	0
132	20231025	162900	2232795530	8940	8940	8940	8940	0
133	20231025	162800	2232795530	8940	8940	8940	8940	0
134	20231025	162700	2232795530	8940	8940	8940	8940	0
135	20231025	162600	2232795530	8940	8940	8940	8940	0
136	20231025	162500	2232795530	8940	8940	8940	8940	0
137	20231025	162400	2232795530	8940	8940	8940	8940	0
138	20231025	162300	2232795530	8940	8940	8940	8940	0
139	20231025	162200	2232795530	8940	8940	8940	8940	0
140	20231025	162100	2232795530	8940	8940	8940	8940	0
141	20231025	162000	2232795530	8940	8940	8940	8940	0
142	20231025	161900	2232795530	8940	8940	8940	8940	0
143	20231025	161800	2232795530	8940	8940	8940	8940	0
144	20231025	161700	2232795530	8940	8940	8940	8940	0
145	20231025	161600	2232795530	8940	8940	8940	8940	0
146	20231025	161500	2232795530	8940	8940	8940	8940	0
147	20231025	161400	2232795530	8940	8940	8940	8940	0
148	20231025	161300	2232795530	8940	8940	8940	8940	0
149	20231025	161200	2232795530	8940	8940	8940	8940	0
150	20231025	161100	2232795530	8940	8940	8940	8940	0
151	20231025	161000	2232795530	8940	8940	8940	8940	0
152	20231025	160900	2232795530	8940	8940	8940	8940	3793
153	20231025	160800	2232795530	8940	8940	8940	8940	0
154	20231025	160700	2232795530	8940	8940	8940	8940	0
155	20231025	160600	2232795530	8940	8940	8940	8940	0
156	20231025	160500	2232795530	8940	8940	8940	8940	0
157	20231025	160400	2232795530	8940	8940	8940	8940	0
158	20231025	160300	2232795530	8940	8940	8940	8940	0
159	20231025	160200	2232795530	8940	8940	8940	8940	0
160	20231025	160100	2232795530	8940	8940	8940	8940	0
161	20231025	160000	2232795530	8940	8940	8940	8940	0
162	20231025	155900	2232795530	8940	8940	8940	8940	0
163	20231025	155800	2232795530	8940	8940	8940	8940	0
164	20231025	155700	2232795530	8940	8940	8940	8940	0
165	20231025	155600	2232795530	8940	8940	8940	8940	0
166	20231025	155500	2232795530	8940	8940	8940	8940	0
167	20231025	155400	2232795530	8940	8940	8940	8940	0
168	20231025	155300	2232795530	8940	8940	8940	8940	0
169	20231025	155200	2232795530	8940	8940	8940	8940	0
170	20231025	155100	2232795530	8940	8940	8940	8940	0
171	20231025	155000	2232795530	8940	8940	8940	8940	0
172	20231025	154900	2232795530	8940	8940	8940	8940	0
173	20231025	154800	2232795530	8940	8940	8940	8940	0
174	20231025	154700	2232795530	8940	8940	8940	8940	0
175	20231025	154600	2232795530	8940	8940	8940	8940	0
176	20231025	154500	2232795530	8940	8940	8940	8940	0
177	20231025	154400	2232795530	8940	8940	8940	8940	0
178	20231025	154300	2232795530	8940	8940	8940	8940	0
179	20231025	154200	2232795530	8940	8940	8940	8940	0
180	20231025	154100	2232795530	8940	8940	8940	8940	0
181	20231025	154000	2232795530	8940	8940	8940	8940	0
182	20231025	153900	2232795530	8940	8940	8940	8940	3793
183	20231025	153800	2232795530	8940	8940	8940	8940	0
184	20231025	153700	2232795530	8940	8940	8940	8940	0
185	20231025	153600	2232795530	8940	8940	8940	8940	0
186	20231025	153500	2232795530	8940	8940	8940	8940	0
187	20231025	153400	2232795530	8940	8940	8940	8940	0
188	20231025	153300	2232795530	8940	8940	8940	8940	0
189	20231025	153200	2232795530	8940	8940	8940	8940	0
190	20231025	153100	2232795530	8940	8940	8940	8940	0
191	20231025	153000	2232795530	8940	8940	8940	8940	3793
192	20231025	152900	2198886110	8930	8930	8930	8930	0
193	20231025	152800	2198886110	8930	8930	8930	8930	0
194	20231025	152700	2198886110	8930	8930	8930	8930	0
195	20231025	152600	2198886110	8930	8930	8930	8930	0
196	20231025	152500	2198886110	8930	8930	8930	8930	0
197	20231025	152400	2198886110	8930	8930	8930	8930	0
198	20231025	152300	2198886110	8930	8930	8930	8930	0
199	20231025	152200	2198886110	8930	8930	8930	8930	0
200	20231025	152100	2198886110	8930	8930	8930	8930	0
201	20231025	152000	2198886110	8930	8930	8930	8930	0
202	20231025	151900	2198886110	8930	8920	8930	8920	236
203	20231025	151800	2196780750	8930	8930	8930	8930	335
204	20231025	151700	2193789200	8930	8930	8930	8930	235
205	20231025	151600	2191690650	8940	8930	8940	8930	543
206	20231025	151500	2186840950	8940	8940	8940	8930	283
207	20231025	151400	2184311800	8930	8940	8940	8930	70
208	20231025	151300	2183686360	8940	8940	8940	8930	387
209	20231025	151200	2180228660	8940	8940	8940	8930	215
210	20231025	151100	2178306590	8940	8920	8940	8920	142
211	20231025	151000	2177037890	8950	8910	8950	8900	308
212	20231025	150900	2174287880	8940	8910	8950	8910	409
213	20231025	150800	2170635360	8920	8910	8940	8900	352
214	20231025	150700	2167497320	8910	8910	8920	8910	457
215	20231025	150600	2163423630	8910	8920	8920	8910	574
216	20231025	150500	2158308310	8910	8930	8930	8910	432
217	20231025	150400	2154452880	8930	8920	8940	8920	441
218	20231025	150300	2150515590	8920	8920	8930	8910	392
219	20231025	150200	2147019400	8930	8930	8940	8920	337
220	20231025	150100	2144008820	8940	8940	8940	8930	262
221	20231025	150000	2141668690	8940	8930	8940	8930	329
222	20231025	145900	2138728870	8940	8940	8940	8930	280
223	20231025	145800	2136226080	8940	8930	8940	8930	319
224	20231025	145700	2133375640	8930	8930	8940	8930	204
225	20231025	145600	2131553440	8930	8920	8940	8920	442
226	20231025	145500	2127605920	8920	8920	8930	8920	224
227	20231025	145400	2125607360	8930	8930	8930	8920	225
228	20231025	145300	2123598290	8930	8940	8950	8910	392
229	20231025	145200	2120097270	8930	8920	8930	8920	330
230	20231025	145100	2117151680	8920	8910	8930	8910	259
231	20231025	145000	2114840470	8920	8910	8920	8910	223
232	20231025	144900	2112852330	8920	8910	8930	8910	379
233	20231025	144800	2109473060	8910	8920	8930	8910	163
234	20231025	144700	2108019300	8930	8910	8930	8910	273
235	20231025	144600	2105583380	8920	8920	8930	8910	495
236	20231025	144500	2101167730	8930	8920	8950	8920	668
237	20231025	144400	2095201520	8930	8930	8930	8920	215
238	20231025	144300	2093283040	8920	8930	8930	8920	306
239	20231025	144200	2090551860	8920	8920	8930	8920	86
240	20231025	144100	2089784400	8920	8930	8940	8910	343
241	20231025	144000	2086722630	8930	8930	8940	8910	338
242	20231025	143900	2083705710	8920	8920	8930	8920	180
243	20231025	143800	2082099700	8920	8940	8950	8920	665
244	20231025	143700	2076156840	8940	8940	8950	8940	211
245	20231025	143600	2074270190	8940	8930	8950	8930	237
246	20231025	143500	2072150870	8930	8930	8940	8920	233
247	20231025	143400	2070069670	8930	8930	8940	8910	250
248	20231025	143300	2067837760	8910	8950	8950	8910	248
249	20231025	143200	2065623170	8940	8930	8940	8930	326
250	20231025	143100	2062710020	8930	8910	8930	8910	363
251	20231025	143000	2059470840	8910	8920	8920	8910	535
252	20231025	142900	2054702340	8910	8900	8910	8900	939
253	20231025	142800	2046337090	8910	8900	8910	8900	688
254	20231025	142700	2040212220	8900	8910	8910	8900	444
255	20231025	142600	2036259000	8900	8910	8910	8900	296
256	20231025	142500	2033623380	8910	8900	8920	8900	258
257	20231025	142400	2031324110	8910	8910	8910	8900	410
258	20231025	142300	2027673460	8900	8910	8910	8890	584
259	20231025	142200	2022474960	8900	8900	8910	8890	635
260	20231025	142100	2016823310	8900	8900	8910	8890	1299
261	20231025	142000	2005262170	8900	8910	8920	8900	207
262	20231025	141900	2003417700	8910	8910	8920	8900	543
263	20231025	141800	1998582680	8900	8910	8910	8900	372
264	20231025	141700	1995269570	8920	8910	8920	8900	352
265	20231025	141600	1992132800	8910	8920	8920	8910	365
266	20231025	141500	1988879790	8910	8910	8920	8900	831
267	20231025	141400	1981475080	8910	8900	8910	8890	380
268	20231025	141300	1978094260	8900	8900	8910	8890	358
269	20231025	141200	1974908270	8890	8890	8910	8890	362
270	20231025	141100	1971686290	8890	8890	8900	8890	1036
271	20231025	141000	1962468760	8890	8900	8900	8880	457
272	20231025	140900	1958405240	8890	8890	8900	8890	211
273	20231025	140800	1956529170	8890	8890	8910	8890	367
274	20231025	140700	1953263420	8890	8890	8900	8880	333
275	20231025	140600	1950302450	8890	8890	8900	8880	467
276	20231025	140500	1946150850	8890	8890	8900	8890	108
277	20231025	140400	1945190440	8890	8890	8900	8880	569
278	20231025	140300	1940131960	8900	8900	8900	8890	323
279	20231025	140200	1937258440	8890	8890	8900	8880	436
280	20231025	140100	1933383380	8890	8890	8900	8890	230
281	20231025	140000	1931337330	8890	8890	8900	8880	607
282	20231025	135900	1925939360	8890	8890	8910	8880	305
283	20231025	135800	1923225610	8890	8890	8900	8880	420
284	20231025	135700	1919492100	8890	8880	8900	8880	565
285	20231025	135600	1914468370	8880	8880	8900	8880	1995
286	20231025	135500	1896744210	8890	8890	8900	8890	586
287	20231025	135400	1891532940	8890	8890	8900	8890	107
288	20231025	135300	1890581420	8910	8900	8910	8890	281
289	20231025	135200	1888080840	8910	8910	8910	8900	535
290	20231025	135100	1883318000	8900	8910	8910	8890	409
291	20231025	135000	1879680420	8890	8900	8910	8890	469
292	20231025	134900	1875505890	8900	8890	8910	8890	1392
293	20231025	134800	1863114890	8890	8890	8900	8870	661
294	20231025	134700	1857243020	8870	8870	8890	8870	342
295	20231025	134600	1854206760	8880	8880	8890	8880	609
296	20231025	134500	1848797090	8880	8880	8890	8870	629
297	20231025	134400	1843211850	8890	8880	8890	8870	451
298	20231025	134300	1839206950	8880	8890	8890	8880	482
299	20231025	134200	1834922890	8890	8890	8900	8890	580
300	20231025	134100	1829765920	8890	8890	8890	8890	158
301	20231025	134000	1828361300	8900	8900	8900	8900	416
302	20231025	133900	1824658900	8900	8900	8900	8890	1328
303	20231025	133800	1812839800	8890	8890	8890	8890	326
304	20231025	133700	1809941660	8890	8890	8890	8890	117
305	20231025	133600	1808901530	8890	8890	8890	8890	400
306	20231025	133500	1805345530	8890	8880	8890	8880	367
307	20231025	133400	1802083510	8890	8880	8890	8870	625
308	20231025	133300	1796534870	8880	8870	8880	8870	70
309	20231025	133200	1795913870	8870	8870	8880	8860	746
310	20231025	133100	1789294760	8860	8870	8870	8860	390
311	20231025	133000	1785836040	8870	8870	8870	8860	342
312	20231025	132900	1782802850	8860	8860	8870	8860	465
313	20231025	132800	1778679390	8860	8870	8870	8860	376
314	20231025	132700	1775348020	8870	8870	8870	8860	339
315	20231025	132600	1772341560	8870	8860	8870	8860	450
316	20231025	132500	1768353140	8860	8860	8870	8860	455
317	20231025	132400	1764320950	8860	8850	8870	8850	509
318	20231025	132300	1759809900	8860	8860	8870	8850	728
319	20231025	132200	1753358000	8850	8850	8860	8850	359
320	20231025	132100	1750180510	8850	8860	8860	8850	154
321	20231025	132000	1748817010	8860	8860	8860	8860	427
322	20231025	131900	1745033790	8860	8860	8860	8860	288
323	20231025	131800	1742482110	8860	8860	8860	8860	359
324	20231025	131700	1739301370	8860	8860	8870	8860	731
325	20231025	131600	1732818280	8860	8860	8870	8860	747
326	20231025	131500	1726196400	8860	8860	8860	8860	325
327	20231025	131400	1723316900	8860	8860	8860	8860	307
328	20231025	131300	1720596880	8860	8870	8870	8860	115
329	20231025	131200	1719577950	8860	8860	8870	8860	1012
330	20231025	131100	1710610160	8860	8870	8870	8860	872
331	20231025	131000	1702875620	8870	8880	8880	8870	344
332	20231025	130900	1699824060	8870	8870	8870	8870	147
333	20231025	130800	1698520170	8870	8870	8870	8870	378
334	20231025	130700	1695167310	8870	8870	8870	8860	317
335	20231025	130600	1692355770	8870	8860	8870	8850	477
336	20231025	130500	1688129710	8850	8860	8860	8850	117
337	20231025	130400	1687093590	8860	8860	8860	8850	354
338	20231025	130300	1683957500	8860	8860	8870	8850	660
339	20231025	130200	1678111450	8860	8880	8880	8860	128
340	20231025	130100	1676976670	8870	8870	8870	8860	253
341	20231025	130000	1674732890	8870	8860	8870	8860	188
342	20231025	125900	1673066640	8860	8870	8870	8860	904
343	20231025	125800	1665049690	8860	8860	8870	8860	275
344	20231025	125700	1662610710	8870	8860	8870	8860	528
345	20231025	125600	1657929670	8860	8860	8860	8860	64
346	20231025	125500	1657362630	8860	8860	8870	8850	928
347	20231025	125400	1649135500	8860	8870	8870	8860	184
348	20231025	125300	1647504680	8860	8860	8870	8860	358
349	20231025	125200	1644332040	8870	8870	8870	8860	550
350	20231025	125100	1639454390	8860	8880	8880	8860	783
351	20231025	125000	1632512260	8880	8880	8890	8880	577
352	20231025	124900	1627388460	8870	8860	8870	8860	457
353	20231025	124800	1623338730	8860	8860	8870	8850	304
354	20231025	124700	1620642870	8860	8860	8860	8850	380
355	20231025	124600	1617276770	8860	8860	8870	8850	699
356	20231025	124500	1611083920	8860	8860	8860	8850	338
357	20231025	124400	1608089480	8860	8860	8860	8850	184
358	20231025	124300	1606459940	8860	8860	8860	8850	385
359	20231025	124200	1603049060	8870	8860	8870	8850	511
360	20231025	124100	1598519980	8860	8860	8860	8850	313
361	20231025	124000	1595747030	8860	8860	8870	8860	165
362	20231025	123900	1594285030	8860	8850	8880	8850	491
363	20231025	123800	1589934410	8850	8850	8850	8850	299
364	20231025	123700	1587288260	8850	8860	8860	8850	749
365	20231025	123600	1580652870	8860	8850	8860	8850	231
366	20231025	123500	1578607090	8850	8860	8860	8850	382
367	20231025	123400	1575223440	8860	8860	8880	8860	588
368	20231025	123300	1570010650	8860	8860	8860	8850	413
369	20231025	123200	1566354260	8860	8860	8860	8860	58
370	20231025	123100	1565840380	8860	8850	8870	8850	510
371	20231025	123000	1561322940	8850	8860	8860	8850	384
372	20231025	122900	1557923290	8860	8860	8870	8860	374
373	20231025	122800	1554608970	8860	8870	8870	8860	891
374	20231025	122700	1546713360	8870	8880	8880	8870	378
375	20231025	122600	1543360260	8870	8870	8870	8870	288
376	20231025	122500	1540805700	8870	8860	8870	8860	602
377	20231025	122400	1535468450	8860	8860	8860	8850	152
378	20231025	122300	1534122340	8860	8860	8860	8860	404
379	20231025	122200	1530542900	8850	8860	8860	8850	309
380	20231025	122100	1527805530	8860	8860	8860	8860	248
381	20231025	122000	1525608250	8860	8870	8870	8860	122
382	20231025	121900	1524527210	8870	8860	8870	8850	715
383	20231025	121800	1518186950	8860	8860	8860	8860	229
384	20231025	121700	1516158010	8860	8860	8870	8850	940
385	20231025	121600	1507822990	8860	8860	8860	8860	0
386	20231025	121500	1507822990	8860	8860	8860	8850	387
387	20231025	121400	1504394370	8860	8860	8870	8850	2053
388	20231025	121300	1486211620	8860	8870	8870	8860	298
389	20231025	121200	1483568700	8860	8860	8870	8860	90
390	20231025	121100	1482770930	8870	8850	8870	8850	445
391	20231025	121000	1478826660	8850	8860	8870	8850	581
392	20231025	120900	1473677610	8850	8860	8860	8850	286
393	20231025	120800	1471143960	8860	8860	8860	8860	93
394	20231025	120700	1470319980	8860	8860	8860	8860	292
395	20231025	120600	1467732860	8860	8860	8880	8860	449
396	20231025	120500	1463751890	8860	8870	8880	8860	406
397	20231025	120400	1460151440	8880	8870	8880	8870	418
398	20231025	120300	1456442850	8870	8860	8870	8850	1310
399	20231025	120200	1444828440	8860	8860	8870	8850	523
400	20231025	120100	1440195460	8860	8850	8860	8850	438
401	20231025	120000	1436315560	8860	8860	8860	8850	89
402	20231025	115900	1435527380	8860	8840	8870	8840	808
403	20231025	115800	1428365890	8840	8860	8860	8840	419
404	20231025	115700	1424657440	8860	8850	8860	8850	1266
405	20231025	115600	1413449310	8850	8850	8850	8850	47
406	20231025	115500	1413033360	8850	8830	8860	8830	1902
407	20231025	115400	1396192570	8840	8850	8850	8840	405
408	20231025	115300	1392612350	8840	8830	8840	8830	511
409	20231025	115200	1388097520	8830	8840	8840	8830	204
410	20231025	115100	1386295070	8850	8840	8850	8820	6211
411	20231025	115000	1331400780	8840	8850	8850	8840	2911
412	20231025	114900	1305638620	8850	8850	8850	8850	995
413	20231025	114800	1296832870	8850	8850	8850	8850	493
414	20231025	114700	1292469820	8850	8850	8860	8850	628
415	20231025	114600	1286912000	8850	8860	8860	8850	863
416	20231025	114500	1279269130	8860	8860	8860	8860	1935
417	20231025	114400	1262125030	8860	8860	8860	8860	429
418	20231025	114300	1258324090	8860	8860	8860	8860	286
419	20231025	114200	1255790130	8860	8860	8870	8860	514
420	20231025	114100	1251236020	8860	8860	8870	8860	340
421	20231025	114000	1248223280	8860	8870	8870	8860	174
422	20231025	113900	1246680890	8860	8860	8860	8860	429
423	20231025	113800	1242879950	8870	8870	8870	8860	497
424	20231025	113700	1238475750	8860	8860	8870	8860	735
425	20231025	113600	1231963610	8860	8860	8870	8860	416
426	20231025	113500	1228277580	8870	8860	8870	8860	91
427	20231025	113400	1227471310	8860	8860	8860	8860	414
428	20231025	113300	1223803270	8860	8870	8870	8860	419
429	20231025	113200	1220090610	8860	8860	8870	8860	413
430	20231025	113100	1216430970	8860	8860	8870	8860	256
431	20231025	113000	1214162540	8860	8860	8860	8860	469
432	20231025	112900	1210007200	8860	8870	8870	8860	311
433	20231025	112800	1207249710	8870	8870	8870	8860	419
434	20231025	112700	1203533450	8870	8870	8870	8870	138
435	20231025	112600	1202309390	8870	8870	8870	8870	447
436	20231025	112500	1198344500	8870	8870	8870	8870	353
437	20231025	112400	1195213390	8870	8870	8880	8870	310
438	20231025	112300	1192463650	8870	8860	8870	8860	296
439	20231025	112200	1189840230	8860	8870	8870	8860	909
440	20231025	112100	1181780100	8870	8870	8880	8870	1099
441	20231025	112000	1172030970	8870	8870	8870	8860	2214
442	20231025	111900	1152394450	8870	8870	8880	8870	456
443	20231025	111800	1148349720	8870	8870	8870	8860	586
444	20231025	111700	1143152010	8870	8870	8870	8870	337
445	20231025	111600	1140162820	8870	8870	8880	8870	475
446	20231025	111500	1135949530	8870	8870	8870	8870	128
447	20231025	111400	1134814170	8870	8870	8870	8870	527
448	20231025	111300	1130139680	8870	8870	8870	8870	289
449	20231025	111200	1127576250	8870	8870	8870	8870	347
450	20231025	111100	1124498360	8870	8870	8870	8870	735
451	20231025	111000	1117978910	8870	8870	8880	8870	732
452	20231025	110900	1111486050	8870	8870	8880	8870	446
453	20231025	110800	1107529870	8880	8880	8880	8880	1920
454	20231025	110700	1090480270	8880	8890	8890	8880	296
455	20231025	110600	1087850320	8890	8890	8890	8890	333
456	20231025	110500	1084889950	8890	8890	8900	8890	436
457	20231025	110400	1081013900	8890	8890	8890	8890	266
458	20231025	110300	1078649160	8890	8890	8890	8890	149
459	20231025	110200	1077324550	8890	8890	8890	8890	346
460	20231025	110100	1074248610	8890	8890	8900	8890	340
461	20231025	110000	1071225930	8890	8890	8890	8890	598
462	20231025	105900	1065909710	8890	8900	8900	8890	287
463	20231025	105800	1063357130	8900	8900	8900	8890	1777
464	20231025	105700	1047542110	8900	8900	8900	8900	700
465	20231025	105600	1041312110	8900	8910	8910	8900	266
466	20231025	105500	1038943380	8900	8910	8910	8900	99
467	20231025	105400	1038061550	8910	8910	8920	8910	300
468	20231025	105300	1035388540	8920	8900	8920	8900	769
469	20231025	105200	1028537100	8900	8880	8900	8880	739
470	20231025	105100	1021967490	8880	8890	8890	8880	175
471	20231025	105000	1020413050	8890	8890	8900	8880	918
472	20231025	104900	1012252610	8870	8880	8880	8870	1018
473	20231025	104800	1003213880	8880	8890	8890	8880	277
474	20231025	104700	1000752980	8890	8880	8900	8880	1939
475	20231025	104600	983532200	8870	8870	8880	8870	988
476	20231025	104500	974762100	8870	8870	8870	8870	339
477	20231025	104400	971755170	8870	8870	8870	8870	458
478	20231025	104300	967692710	8870	8870	8870	8870	84
479	20231025	104200	966947630	8870	8870	8870	8870	800
480	20231025	104100	959851630	8870	8870	8880	8870	381
481	20231025	104000	956472000	8870	8880	8880	8870	359
482	20231025	103900	953286670	8870	8870	8880	8870	152
483	20231025	103800	951938330	8880	8870	8890	8870	1127
484	20231025	103700	941930740	8880	8880	8880	8870	568
485	20231025	103600	936892410	8880	8870	8880	8870	356
486	20231025	103500	933734440	8870	8870	8880	8870	312
487	20231025	103400	930966960	8870	8870	8870	8870	335
488	20231025	103300	927995510	8870	8870	8880	8870	654
489	20231025	103200	922193060	8880	8880	8880	8870	280
490	20231025	103100	919708920	8880	8870	8880	8870	168
491	20231025	103000	918218110	8870	8870	8880	8870	872
492	20231025	102900	910478180	8870	8870	8880	8870	366
493	20231025	102800	907231710	8870	8870	8880	8870	734
494	20231025	102700	900720860	8870	8870	8880	8860	380
495	20231025	102600	897349170	8870	8870	8880	8870	2677
496	20231025	102500	873594180	8870	8900	8910	8870	8322
497	20231025	102400	799531280	8900	8900	8910	8900	326
498	20231025	102300	796629260	8900	8900	8910	8900	370
499	20231025	102200	793335000	8900	8900	8910	8900	1263
500	20231025	102100	782088180	8900	8920	8920	8900	729
501	20231025	102000	775591520	8920	8950	8950	8920	5662
502	20231025	101900	724933990	8950	8970	8970	8950	3458
503	20231025	101800	693943100	8970	8980	8980	8970	373
504	20231025	101700	690596260	8970	8970	8970	8970	36
505	20231025	101600	690273340	8980	8980	8980	8970	1343
506	20231025	101500	678213450	8970	8970	8980	8970	115
507	20231025	101400	677181550	8970	8970	8980	8970	497
508	20231025	101300	672721460	8980	8980	8980	8970	983
509	20231025	101200	663894690	8980	8980	8990	8980	332
510	20231025	101100	660912630	8980	8980	8990	8980	693
511	20231025	101000	654689390	8980	8980	8990	8980	265
512	20231025	100900	652309420	8980	9000	9000	8980	181
513	20231025	100800	650683260	8990	8990	9000	8980	328
514	20231025	100700	647734380	8990	8990	9000	8990	1871
515	20231025	100600	630903240	8990	9000	9000	8990	1814
516	20231025	100500	614577580	9000	8990	9000	8990	375
517	20231025	100400	611205990	9000	8990	9000	8990	402
518	20231025	100300	607588350	8990	8990	9000	8990	489
519	20231025	100200	603188970	8990	9000	9000	8990	2216
520	20231025	100100	583247500	9000	9010	9010	9000	162
521	20231025	100000	581788930	9010	9000	9010	9000	262
522	20231025	095900	579430430	9000	9000	9000	9000	167
523	20231025	095800	577927430	9010	9000	9010	9000	675
524	20231025	095700	571852410	9000	9010	9010	9000	648
525	20231025	095600	566014010	9010	9020	9020	9010	463
526	20231025	095500	561839310	9020	9020	9020	9020	128
527	20231025	095400	560684750	9020	9030	9030	9020	250
528	20231025	095300	558428750	9020	9020	9030	9020	118
529	20231025	095200	557364380	9020	9040	9040	9020	907
530	20231025	095100	549174200	9030	9030	9040	9030	131
531	20231025	095000	547991180	9030	9030	9040	9030	70
532	20231025	094900	547359070	9030	9030	9030	9030	287
533	20231025	094800	544767460	9030	9030	9040	9030	147
534	20231025	094700	543439450	9030	9040	9040	9030	104
535	20231025	094600	542499320	9040	9040	9040	9030	710
536	20231025	094500	536081170	9030	9030	9030	9030	67
537	20231025	094400	535476160	9030	9010	9040	9010	2048
538	20231025	094300	516995450	9010	9020	9020	9010	404
539	20231025	094200	513352750	9010	9010	9020	9010	274
540	20231025	094100	510882900	9010	9010	9020	9010	285
541	20231025	094000	508314650	9010	9030	9030	9010	4404
542	20231025	093900	468572520	9040	9040	9040	9030	97
543	20231025	093800	467695710	9040	9030	9040	9030	67
544	20231025	093700	467090660	9030	9040	9040	9030	594
545	20231025	093600	461722420	9040	9040	9040	9040	33
546	20231025	093500	461424100	9040	9060	9060	9040	1087
547	20231025	093400	451579370	9060	9060	9070	9060	113
548	20231025	093300	450555510	9070	9070	9070	9060	492
549	20231025	093200	446093570	9070	9070	9070	9060	109
550	20231025	093100	445105370	9060	9060	9070	9060	80
551	20231025	093000	444380360	9070	9100	9100	9070	2749
552	20231025	092900	419404030	9100	9120	9120	9100	4306
553	20231025	092800	380178400	9140	9130	9140	9120	2211
554	20231025	092700	359988120	9130	9110	9130	9110	5173
555	20231025	092600	312808690	9110	9110	9120	9110	427
556	20231025	092500	308917240	9110	9100	9110	9090	3548
557	20231025	092400	276621630	9100	9090	9100	9090	349
558	20231025	092300	273446290	9090	9090	9100	9080	392
559	20231025	092200	269882460	9090	9080	9090	9070	1023
560	20231025	092100	260593580	9080	9100	9100	9080	1635
561	20231025	092000	245727120	9080	9080	9100	9070	7358
562	20231025	091900	178838880	9090	9050	9090	9050	6184
563	20231025	091800	122732900	9050	9050	9060	9050	114
564	20231025	091700	121701140	9050	9040	9070	9040	1416
565	20231025	091600	108874330	9040	9040	9050	9030	1206
566	20231025	091500	97976320	9040	9040	9040	9040	284
567	20231025	091400	95408960	9030	9050	9050	9030	560
568	20231025	091300	90349530	9040	9060	9060	9040	327
569	20231025	091200	87390010	9050	9070	9070	9040	443
570	20231025	091100	83378920	9070	9060	9070	9060	911
571	20231025	091000	75125190	9050	9060	9060	9050	336
572	20231025	090900	72081930	9050	9060	9070	9040	1391
573	20231025	090800	59488480	9040	9040	9060	9040	159
574	20231025	090700	58049210	9040	9030	9040	9030	380
575	20231025	090600	54617190	9030	9030	9060	9030	1125
576	20231025	090500	44440080	9030	9010	9030	9010	280
577	20231025	090400	41915200	9010	9040	9040	9000	1285
578	20231025	090300	30306130	9040	9050	9050	9040	89
579	20231025	090200	29501330	9050	8960	9050	8960	1742
580	20231025	090100	13806870	8990	8980	8990	8940	477
581	20231025	090000	9530270	8990	9000	9010	8970	1057