KissMeData/001340/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	183400	2326319740	10000	10000	10000	10000	3305
3	20241017	183300	2326319740	10000	10000	10000	10000	0
4	20241017	183200	2326319740	10000	10000	10000	10000	0
5	20241017	183100	2326319740	10000	10000	10000	10000	0
6	20241017	183000	2326319740	10000	10000	10000	10000	0
7	20241017	182900	2326319740	10000	10000	10000	10000	0
8	20241017	182800	2326319740	10000	10000	10000	10000	0
9	20241017	182700	2326319740	10000	10000	10000	10000	0
10	20241017	182600	2326319740	10000	10000	10000	10000	0
11	20241017	182500	2326319740	10000	10000	10000	10000	0
12	20241017	182400	2326319740	10000	10000	10000	10000	0
13	20241017	182300	2326319740	10000	10000	10000	10000	0
14	20241017	182200	2326319740	10000	10000	10000	10000	0
15	20241017	182100	2326319740	10000	10000	10000	10000	0
16	20241017	182000	2326319740	10000	10000	10000	10000	0
17	20241017	181900	2326319740	10000	10000	10000	10000	0
18	20241017	181800	2326319740	10000	10000	10000	10000	0
19	20241017	181700	2326319740	10000	10000	10000	10000	0
20	20241017	181600	2326319740	10000	10000	10000	10000	0
21	20241017	181500	2326319740	10000	10000	10000	10000	0
22	20241017	181400	2326319740	10000	10000	10000	10000	0
23	20241017	181300	2326319740	10000	10000	10000	10000	0
24	20241017	181200	2326319740	10000	10000	10000	10000	0
25	20241017	181100	2326319740	10000	10000	10000	10000	0
26	20241017	181000	2326319740	10000	10000	10000	10000	0
27	20241017	180900	2326319740	10000	10000	10000	10000	0
28	20241017	180800	2326319740	10000	10000	10000	10000	0
29	20241017	180700	2326319740	10000	10000	10000	10000	0
30	20241017	180600	2326319740	10000	10000	10000	10000	0
31	20241017	180500	2326319740	10000	10000	10000	10000	0
32	20241017	180400	2326319740	10000	10000	10000	10000	3305
33	20241017	180300	2326319740	10000	10000	10000	10000	0
34	20241017	180200	2326319740	10000	10000	10000	10000	0
35	20241017	180100	2326319740	10000	10000	10000	10000	0
36	20241017	180000	2326319740	10000	10000	10000	10000	0
37	20241017	175900	2326319740	10000	10000	10000	10000	0
38	20241017	175800	2326319740	10000	10000	10000	10000	0
39	20241017	175700	2326319740	10000	10000	10000	10000	0
40	20241017	175600	2326319740	10000	10000	10000	10000	0
41	20241017	175500	2326319740	10000	10000	10000	10000	0
42	20241017	175400	2326319740	10000	10000	10000	10000	0
43	20241017	175300	2326319740	10000	10000	10000	10000	0
44	20241017	175200	2326319740	10000	10000	10000	10000	0
45	20241017	175100	2326319740	10000	10000	10000	10000	0
46	20241017	175000	2326319740	10000	10000	10000	10000	0
47	20241017	174900	2326319740	10000	10000	10000	10000	0
48	20241017	174800	2326319740	10000	10000	10000	10000	0
49	20241017	174700	2326319740	10000	10000	10000	10000	0
50	20241017	174600	2326319740	10000	10000	10000	10000	0
51	20241017	174500	2326319740	10000	10000	10000	10000	0
52	20241017	174400	2326319740	10000	10000	10000	10000	0
53	20241017	174300	2326319740	10000	10000	10000	10000	0
54	20241017	174200	2326319740	10000	10000	10000	10000	0
55	20241017	174100	2326319740	10000	10000	10000	10000	0
56	20241017	174000	2326319740	10000	10000	10000	10000	0
57	20241017	173900	2326319740	10000	10000	10000	10000	0
58	20241017	173800	2326319740	10000	10000	10000	10000	0
59	20241017	173700	2326319740	10000	10000	10000	10000	0
60	20241017	173600	2326319740	10000	10000	10000	10000	0
61	20241017	173500	2326319740	10000	10000	10000	10000	0
62	20241017	173400	2326319740	10000	10000	10000	10000	3305
63	20241017	173300	2326319740	10000	10000	10000	10000	0
64	20241017	173200	2326319740	10000	10000	10000	10000	0
65	20241017	173100	2326319740	10000	10000	10000	10000	0
66	20241017	173000	2326319740	10000	10000	10000	10000	0
67	20241017	172900	2326319740	10000	10000	10000	10000	0
68	20241017	172800	2326319740	10000	10000	10000	10000	0
69	20241017	172700	2326319740	10000	10000	10000	10000	0
70	20241017	172600	2326319740	10000	10000	10000	10000	0
71	20241017	172500	2326319740	10000	10000	10000	10000	0
72	20241017	172400	2326319740	10000	10000	10000	10000	0
73	20241017	172300	2326319740	10000	10000	10000	10000	0
74	20241017	172200	2326319740	10000	10000	10000	10000	0
75	20241017	172100	2326319740	10000	10000	10000	10000	0
76	20241017	172000	2326319740	10000	10000	10000	10000	0
77	20241017	171900	2326319740	10000	10000	10000	10000	0
78	20241017	171800	2326319740	10000	10000	10000	10000	0
79	20241017	171700	2326319740	10000	10000	10000	10000	0
80	20241017	171600	2326319740	10000	10000	10000	10000	0
81	20241017	171500	2326319740	10000	10000	10000	10000	0
82	20241017	171400	2326319740	10000	10000	10000	10000	0
83	20241017	171300	2326319740	10000	10000	10000	10000	0
84	20241017	171200	2326319740	10000	10000	10000	10000	0
85	20241017	171100	2326319740	10000	10000	10000	10000	0
86	20241017	171000	2326319740	10000	10000	10000	10000	0
87	20241017	170900	2326319740	10000	10000	10000	10000	0
88	20241017	170800	2326319740	10000	10000	10000	10000	0
89	20241017	170700	2326319740	10000	10000	10000	10000	0
90	20241017	170600	2326319740	10000	10000	10000	10000	0
91	20241017	170500	2326319740	10000	10000	10000	10000	0
92	20241017	170400	2326319740	10000	10000	10000	10000	3305
93	20241017	170300	2326319740	10000	10000	10000	10000	0
94	20241017	170200	2326319740	10000	10000	10000	10000	0
95	20241017	170100	2326319740	10000	10000	10000	10000	0
96	20241017	170000	2326319740	10000	10000	10000	10000	0
97	20241017	165900	2326319740	10000	10000	10000	10000	0
98	20241017	165800	2326319740	10000	10000	10000	10000	0
99	20241017	165700	2326319740	10000	10000	10000	10000	0
100	20241017	165600	2326319740	10000	10000	10000	10000	0
101	20241017	165500	2326319740	10000	10000	10000	10000	0
102	20241017	165400	2326319740	10000	10000	10000	10000	0
103	20241017	165300	2326319740	10000	10000	10000	10000	0
104	20241017	165200	2326319740	10000	10000	10000	10000	0
105	20241017	165100	2326319740	10000	10000	10000	10000	0
106	20241017	165000	2326319740	10000	10000	10000	10000	0
107	20241017	164900	2326319740	10000	10000	10000	10000	0
108	20241017	164800	2326319740	10000	10000	10000	10000	0
109	20241017	164700	2326319740	10000	10000	10000	10000	0
110	20241017	164600	2326319740	10000	10000	10000	10000	0
111	20241017	164500	2326319740	10000	10000	10000	10000	0
112	20241017	164400	2326319740	10000	10000	10000	10000	0
113	20241017	164300	2326319740	10000	10000	10000	10000	0
114	20241017	164200	2326319740	10000	10000	10000	10000	0
115	20241017	164100	2326319740	10000	10000	10000	10000	0
116	20241017	164000	2326319740	10000	10000	10000	10000	0
117	20241017	163900	2326319740	10000	10000	10000	10000	0
118	20241017	163800	2326319740	10000	10000	10000	10000	0
119	20241017	163700	2326319740	10000	10000	10000	10000	0
120	20241017	163600	2326319740	10000	10000	10000	10000	0
121	20241017	163500	2326319740	10000	10000	10000	10000	0
122	20241017	163400	2326319740	10000	10000	10000	10000	3305
123	20241017	163300	2326319740	10000	10000	10000	10000	0
124	20241017	163200	2326319740	10000	10000	10000	10000	0
125	20241017	163100	2326319740	10000	10000	10000	10000	0
126	20241017	163000	2326319740	10000	10000	10000	10000	0
127	20241017	162900	2326319740	10000	10000	10000	10000	0
128	20241017	162800	2326319740	10000	10000	10000	10000	0
129	20241017	162700	2326319740	10000	10000	10000	10000	0
130	20241017	162600	2326319740	10000	10000	10000	10000	0
131	20241017	162500	2326319740	10000	10000	10000	10000	0
132	20241017	162400	2326319740	10000	10000	10000	10000	0
133	20241017	162300	2326319740	10000	10000	10000	10000	0
134	20241017	162200	2326319740	10000	10000	10000	10000	0
135	20241017	162100	2326319740	10000	10000	10000	10000	0
136	20241017	162000	2326319740	10000	10000	10000	10000	0
137	20241017	161900	2326319740	10000	10000	10000	10000	0
138	20241017	161800	2326319740	10000	10000	10000	10000	0
139	20241017	161700	2326319740	10000	10000	10000	10000	0
140	20241017	161600	2326319740	10000	10000	10000	10000	0
141	20241017	161500	2326319740	10000	10000	10000	10000	0
142	20241017	161400	2326319740	10000	10000	10000	10000	0
143	20241017	161300	2326319740	10000	10000	10000	10000	0
144	20241017	161200	2326319740	10000	10000	10000	10000	0
145	20241017	161100	2326319740	10000	10000	10000	10000	0
146	20241017	161000	2326319740	10000	10000	10000	10000	0
147	20241017	160900	2326319740	10000	10000	10000	10000	0
148	20241017	160800	2326319740	10000	10000	10000	10000	0
149	20241017	160700	2326319740	10000	10000	10000	10000	0
150	20241017	160600	2326319740	10000	10000	10000	10000	0
151	20241017	160500	2326319740	10000	10000	10000	10000	0
152	20241017	160400	2326319740	10000	10000	10000	10000	3305
153	20241017	160300	2326319740	10000	10000	10000	10000	0
154	20241017	160200	2326319740	10000	10000	10000	10000	0
155	20241017	160100	2326319740	10000	10000	10000	10000	0
156	20241017	160000	2326319740	10000	10000	10000	10000	0
157	20241017	155900	2326319740	10000	10000	10000	10000	0
158	20241017	155800	2326319740	10000	10000	10000	10000	0
159	20241017	155700	2326319740	10000	10000	10000	10000	0
160	20241017	155600	2326319740	10000	10000	10000	10000	0
161	20241017	155500	2326319740	10000	10000	10000	10000	0
162	20241017	155400	2326319740	10000	10000	10000	10000	0
163	20241017	155300	2326319740	10000	10000	10000	10000	0
164	20241017	155200	2326319740	10000	10000	10000	10000	0
165	20241017	155100	2326319740	10000	10000	10000	10000	0
166	20241017	155000	2326319740	10000	10000	10000	10000	0
167	20241017	154900	2326319740	10000	10000	10000	10000	0
168	20241017	154800	2326319740	10000	10000	10000	10000	0
169	20241017	154700	2326319740	10000	10000	10000	10000	0
170	20241017	154600	2326319740	10000	10000	10000	10000	0
171	20241017	154500	2326319740	10000	10000	10000	10000	0
172	20241017	154400	2326319740	10000	10000	10000	10000	0
173	20241017	154300	2326319740	10000	10000	10000	10000	0
174	20241017	154200	2326319740	10000	10000	10000	10000	0
175	20241017	154100	2326319740	10000	10000	10000	10000	0
176	20241017	154000	2326319740	10000	10000	10000	10000	0
177	20241017	153900	2326319740	10000	10000	10000	10000	0
178	20241017	153800	2326319740	10000	10000	10000	10000	0
179	20241017	153700	2326319740	10000	10000	10000	10000	0
180	20241017	153600	2326319740	10000	10000	10000	10000	0
181	20241017	153500	2326319740	10000	10000	10000	10000	0
182	20241017	153400	2326319740	10000	10000	10000	10000	3305
183	20241017	153300	2326319740	10000	10000	10000	10000	0
184	20241017	153200	2326319740	10000	10000	10000	10000	0
185	20241017	153100	2326319740	10000	10000	10000	10000	0
186	20241017	153000	2326319740	10000	10000	10000	10000	3305
187	20241017	152900	2293269740	9990	9990	9990	9990	0
188	20241017	152800	2293269740	9990	9990	9990	9990	0
189	20241017	152700	2293269740	9990	9990	9990	9990	0
190	20241017	152600	2293269740	9990	9990	9990	9990	0
191	20241017	152500	2293269740	9990	9990	9990	9990	0
192	20241017	152400	2293269740	9990	9990	9990	9990	0
193	20241017	152300	2293269740	9990	9990	9990	9990	0
194	20241017	152200	2293269740	9990	9990	9990	9990	0
195	20241017	152100	2293269740	9990	9990	9990	9990	0
196	20241017	152000	2293269740	9990	9990	9990	9990	0
197	20241017	151900	2293269740	9990	9980	9990	9980	459
198	20241017	151800	2288684470	9980	9990	9990	9980	322
199	20241017	151700	2285468100	9990	9990	9990	9990	9
200	20241017	151600	2285378190	9990	10000	10000	9990	8
201	20241017	151500	2285298260	9980	10000	10000	9980	1842
202	20241017	151400	2266885220	9990	9990	9990	9990	100
203	20241017	151300	2265886220	10000	9980	10000	9980	211
204	20241017	151200	2263780220	9980	9980	9980	9980	0
205	20241017	151100	2263780220	9980	10000	10000	9980	843
206	20241017	151000	2255362300	10000	9990	10000	9990	714
207	20241017	150900	2248222360	9990	9980	10000	9980	3
208	20241017	150800	2248192390	9980	9990	9990	9980	101
209	20241017	150700	2247183410	10000	9990	10000	9970	814
210	20241017	150600	2239061050	10000	9980	10000	9980	712
211	20241017	150500	2231947610	9970	9980	9980	9970	197
212	20241017	150400	2229982550	9980	9980	9980	9970	162
213	20241017	150300	2228366240	9990	10000	10000	9980	26
214	20241017	150200	2228106610	9970	9970	10000	9970	15
215	20241017	150100	2227957030	9960	9990	9990	9960	2923
216	20241017	150000	2198821910	9990	10000	10000	9990	2460
217	20241017	145900	2174239910	9990	9990	9990	9990	216
218	20241017	145800	2172082070	10000	10000	10000	10000	0
219	20241017	145700	2172082070	10000	9990	10000	9990	418
220	20241017	145600	2167906170	9990	10010	10010	9990	749
221	20241017	145500	2160420820	10000	10000	10010	10000	1021
222	20241017	145400	2150210810	10020	10020	10020	10000	146
223	20241017	145300	2148750770	10000	10000	10020	10000	170
224	20241017	145200	2147050750	10020	10020	10020	9990	1209
225	20241017	145100	2134937670	10020	10010	10020	10000	105
226	20241017	145000	2133886900	10000	10000	10000	9990	517
227	20241017	144900	2128716970	10000	10000	10000	10000	0
228	20241017	144800	2128716970	10000	10000	10000	10000	0
229	20241017	144700	2128716970	10000	10000	10000	10000	11
230	20241017	144600	2128606970	10000	9990	10000	9990	452
231	20241017	144500	2124091440	10000	10000	10000	10000	181
232	20241017	144400	2122281440	9990	10000	10000	9990	11
233	20241017	144300	2122171450	10000	10000	10000	10000	422
234	20241017	144200	2117951450	10000	9990	10000	9990	26
235	20241017	144100	2117691700	10000	10000	10000	10000	95
236	20241017	144000	2116741700	10010	10000	10010	10000	159
237	20241017	143900	2115151660	10000	10010	10010	10000	619
238	20241017	143800	2108961040	10010	10010	10030	10010	340
239	20241017	143700	2105557500	10010	10030	10030	10010	197
240	20241017	143600	2103582310	10030	10020	10030	10010	815
241	20241017	143500	2095409480	10020	10020	10020	10020	117
242	20241017	143400	2094237140	10020	10010	10020	10010	79
243	20241017	143300	2093446300	10030	10010	10030	10010	1404
244	20241017	143200	2079364310	10020	10000	10020	10000	618
245	20241017	143100	2073171970	10000	10000	10010	10000	123
246	20241017	143000	2071940970	10020	10020	10020	10020	0
247	20241017	142900	2071940970	10020	10020	10020	10020	659
248	20241017	142800	2065337790	10020	10010	10020	10010	200
249	20241017	142700	2063334790	10010	9990	10010	9990	1699
250	20241017	142600	2046348230	9980	9980	9980	9980	444
251	20241017	142500	2041917110	9970	9970	9970	9970	155
252	20241017	142400	2040371760	9970	9970	9970	9970	17
253	20241017	142300	2040202270	9970	9950	9970	9950	21
254	20241017	142200	2039993300	9950	9960	9960	9950	580
255	20241017	142100	2034221800	9950	9960	9960	9950	891
256	20241017	142000	2025347540	9960	9950	9960	9950	105
257	20241017	141900	2024302750	9960	9960	9960	9960	0
258	20241017	141800	2024302750	9960	9960	9960	9960	81
259	20241017	141700	2023495990	9960	9970	9970	9960	108
260	20241017	141600	2022420110	9970	9970	9970	9970	0
261	20241017	141500	2022420110	9970	9970	9970	9970	180
262	20241017	141400	2020625510	9970	9970	9970	9970	13
263	20241017	141300	2020495900	9980	9980	9980	9980	0
264	20241017	141200	2020495900	9980	9980	9980	9980	1
265	20241017	141100	2020485920	9980	9980	9980	9980	2
266	20241017	141000	2020465960	9980	9940	9980	9940	215
267	20241017	140900	2018320660	9940	9950	9950	9940	99
268	20241017	140800	2017336020	9940	9940	9940	9940	12
269	20241017	140700	2017216740	9940	9970	9970	9940	101
270	20241017	140600	2016209800	9970	9970	9970	9970	1
271	20241017	140500	2016199830	9940	9940	9940	9940	10
272	20241017	140400	2016100430	9940	9940	9940	9940	85
273	20241017	140300	2015255530	9940	9940	9940	9940	20
274	20241017	140200	2015056730	9940	9950	9950	9930	2010
275	20241017	140100	1995079530	9980	9980	9980	9980	1
276	20241017	140000	1995069550	9940	9940	9940	9940	3
277	20241017	135900	1995039730	9950	9980	9980	9950	21
278	20241017	135800	1994830450	9930	10000	10000	9930	4900
279	20241017	135700	1946120370	10000	9980	10000	9980	1940
280	20241017	135600	1926734990	9970	9970	9970	9970	13
281	20241017	135500	1926605380	9980	9980	9980	9980	0
282	20241017	135400	1926605380	9980	9970	9980	9960	201
283	20241017	135300	1924603390	9960	9960	9960	9960	500
284	20241017	135200	1919623390	9980	9960	9980	9960	715
285	20241017	135100	1912501950	9960	9960	9960	9950	318
286	20241017	135000	1909334770	9960	9960	9970	9960	190
287	20241017	134900	1907441440	9960	9960	9960	9950	109
288	20241017	134800	1906355810	9950	9960	9960	9950	562
289	20241017	134700	1900763340	9960	9960	9960	9960	6
290	20241017	134600	1900703580	9960	9960	9960	9960	6
291	20241017	134500	1900643820	9960	9960	9960	9960	48
292	20241017	134400	1900165740	9960	9960	9960	9960	40
293	20241017	134300	1899767340	9960	9960	9960	9960	514
294	20241017	134200	1894647900	9960	9960	9960	9960	1
295	20241017	134100	1894637940	9980	9970	9980	9970	43
296	20241017	134000	1894208820	9970	9970	9970	9970	0
297	20241017	133900	1894208820	9970	9970	9970	9970	11
298	20241017	133800	1894099150	9970	9970	9980	9970	195
299	20241017	133700	1892154000	9970	9970	9970	9970	3
300	20241017	133600	1892124090	9970	9970	9970	9970	1
301	20241017	133500	1892114120	9970	9970	9970	9970	530
302	20241017	133400	1886830020	9950	9970	9970	9950	287
303	20241017	133300	1883969530	9970	9950	9970	9940	1272
304	20241017	133200	1871312250	9950	9960	9960	9950	588
305	20241017	133100	1865459820	9960	9960	9960	9960	7
306	20241017	133000	1865390100	9960	9960	9960	9960	0
307	20241017	132900	1865390100	9960	9960	9970	9960	40
308	20241017	132800	1864991480	9970	9970	9970	9960	1085
309	20241017	132700	1854174040	9960	9960	9960	9960	1
310	20241017	132600	1854164080	9950	9960	9960	9950	88
311	20241017	132500	1853287780	9970	9970	9970	9970	203
312	20241017	132400	1851263870	9970	9970	9970	9970	49
313	20241017	132300	1850775340	9970	9970	9970	9970	13
314	20241017	132200	1850645730	9950	9950	9950	9950	0
315	20241017	132100	1850645730	9950	9960	9960	9950	600
316	20241017	132000	1844675680	9950	9950	9950	9950	324
317	20241017	131900	1841451880	9940	9980	9990	9940	979
318	20241017	131800	1831702600	9990	9990	9990	9990	0
319	20241017	131700	1831702600	9990	10000	10000	9990	630
320	20241017	131600	1825403560	10000	10000	10000	10000	964
321	20241017	131500	1815763560	10010	10010	10010	10010	0
322	20241017	131400	1815763560	10010	10010	10010	10010	15
323	20241017	131300	1815613410	10010	10010	10010	10010	206
324	20241017	131200	1813551350	10020	10000	10020	10000	465
325	20241017	131100	1808901330	10000	10030	10030	10000	246
326	20241017	131000	1806440940	10030	10030	10030	10030	0
327	20241017	130900	1806440940	10030	10020	10030	10000	184
328	20241017	130800	1804599430	10020	10000	10020	10000	4
329	20241017	130700	1804559410	10000	10030	10040	10000	260
330	20241017	130600	1801952700	10030	9990	10040	9990	2685
331	20241017	130500	1775074480	9990	9980	9990	9980	173
332	20241017	130400	1773347920	9980	9980	9980	9980	1072
333	20241017	130300	1762649360	9980	9980	9980	9980	1
334	20241017	130200	1762639380	9980	9980	9990	9980	236
335	20241017	130100	1760283790	9980	9980	9980	9980	15
336	20241017	130000	1760134090	9960	9960	9960	9960	35
337	20241017	125900	1759785490	9960	9970	9970	9960	364
338	20241017	125800	1756158990	9980	9990	9990	9980	147
339	20241017	125700	1754691840	9990	9990	9990	9990	461
340	20241017	125600	1750086450	10000	10000	10000	10000	25
341	20241017	125500	1749836450	10000	10000	10000	9990	431
342	20241017	125400	1745526920	9990	9990	9990	9990	8
343	20241017	125300	1745447000	9990	9990	9990	9990	0
344	20241017	125200	1745447000	9990	9990	9990	9990	0
345	20241017	125100	1745447000	9990	9990	9990	9990	0
346	20241017	125000	1745447000	9990	10000	10000	9990	42
347	20241017	124900	1745027130	10000	10000	10000	10000	3
348	20241017	124800	1744997130	10000	10000	10000	10000	146
349	20241017	124700	1743537130	10010	9990	10010	9990	1776
350	20241017	124600	1725782820	9990	9970	9990	9970	237
351	20241017	124500	1723417660	9980	9980	9980	9980	36
352	20241017	124400	1723058380	9980	9980	9980	9980	9
353	20241017	124300	1722968560	9980	9980	9980	9980	521
354	20241017	124200	1717768980	9940	9940	9940	9940	0
355	20241017	124100	1717768980	9940	9940	9940	9940	184
356	20241017	124000	1715940020	9960	9950	9960	9950	3091
357	20241017	123900	1685183660	9950	9950	9950	9950	2000
358	20241017	123800	1665283660	9950	9950	9950	9950	786
359	20241017	123700	1657462960	9940	9950	9950	9940	1360
360	20241017	123600	1643933740	9960	9970	9970	9960	248
361	20241017	123500	1641462180	9970	9960	9970	9960	61
362	20241017	123400	1640854510	9950	9950	9950	9950	0
363	20241017	123300	1640854510	9950	9950	9950	9950	0
364	20241017	123200	1640854510	9950	9960	9960	9950	37
365	20241017	123100	1640486340	9960	9950	9970	9950	242
366	20241017	123000	1638075630	9940	9940	9940	9940	0
367	20241017	122900	1638075630	9940	9940	9940	9940	0
368	20241017	122800	1638075630	9940	9940	9940	9940	4
369	20241017	122700	1638035870	9960	9960	9960	9960	61
370	20241017	122600	1637428310	9960	9960	9960	9960	1
371	20241017	122500	1637418350	9920	9930	9930	9920	251
372	20241017	122400	1634927840	9950	9960	9960	9950	5
373	20241017	122300	1634878070	9960	9950	9960	9930	185
374	20241017	122200	1633040060	9950	9950	9950	9950	1
375	20241017	122100	1633030110	9940	9920	9940	9920	3243
376	20241017	122000	1600799610	9920	9920	9920	9920	26
377	20241017	121900	1600541690	9920	9920	9920	9920	11
378	20241017	121800	1600432570	9920	9920	9920	9920	10
379	20241017	121700	1600333370	9940	9920	9940	9920	730
380	20241017	121600	1593091730	9930	9930	9930	9930	130
381	20241017	121500	1591800830	9940	9930	9940	9930	130
382	20241017	121400	1590508930	9940	9920	9940	9920	149
383	20241017	121300	1589029650	9930	9930	9930	9920	34
384	20241017	121200	1588692070	9920	9920	9920	9920	6
385	20241017	121100	1588632550	9940	9910	9940	9910	1011
386	20241017	121000	1578613510	9910	9940	9940	9910	2006
387	20241017	120900	1558727850	9940	9930	9940	9930	5
388	20241017	120800	1558678190	9930	9930	9930	9930	0
389	20241017	120700	1558678190	9930	9940	9940	9930	22
390	20241017	120600	1558459700	9940	9940	9940	9940	15
391	20241017	120500	1558310600	9940	9930	9940	9930	676
392	20241017	120400	1551597910	9930	9930	9930	9930	1
393	20241017	120300	1551587980	9920	9910	9920	9910	382
394	20241017	120200	1547800200	9910	9910	9910	9910	140
395	20241017	120100	1546412800	9910	9910	9910	9910	184
396	20241017	120000	1544589360	9920	9920	9920	9920	5
397	20241017	115900	1544539760	9910	9910	9910	9910	595
398	20241017	115800	1538643310	9910	9910	9910	9910	133
399	20241017	115700	1537325280	9900	9910	9910	9900	634
400	20241017	115600	1531047290	9910	9910	9910	9910	975
401	20241017	115500	1521385040	9910	9920	9920	9910	210
402	20241017	115400	1519303840	9920	9920	9930	9910	1348
403	20241017	115300	1505943860	9920	9910	9930	9910	101
404	20241017	115200	1504942750	9910	9910	9930	9910	1011
405	20241017	115100	1494923720	9910	9930	9930	9910	2196
406	20241017	115000	1473143080	9930	9940	9940	9930	377
407	20241017	114900	1469399430	9940	9940	9940	9940	188
408	20241017	114800	1467530710	9940	9950	9950	9940	17
409	20241017	114700	1467361700	9950	9950	9950	9950	4
410	20241017	114600	1467321900	9930	9940	9940	9930	200
411	20241017	114500	1465335480	9950	9950	9950	9950	6
412	20241017	114400	1465275780	9950	9950	9950	9950	102
413	20241017	114300	1464260880	9960	9960	9960	9960	1
414	20241017	114200	1464250920	9930	9960	9960	9930	52
415	20241017	114100	1463734500	9970	9970	9970	9970	0
416	20241017	114000	1463734500	9970	9970	9970	9970	0
417	20241017	113900	1463734500	9970	9970	9970	9970	9
418	20241017	113800	1463644770	9970	9970	9970	9970	211
419	20241017	113700	1461541100	9970	9930	9970	9920	364
420	20241017	113600	1457929010	9980	9980	9980	9980	1
421	20241017	113500	1457919030	9920	9920	9920	9920	0
422	20241017	113400	1457919030	9920	9970	9970	9920	2401
423	20241017	113300	1434081730	9980	9930	9980	9930	112
424	20241017	113200	1432964470	9930	9960	9960	9930	1207
425	20241017	113100	1420973420	9970	9960	9970	9960	8
426	20241017	113000	1420893670	9960	9960	9960	9960	3
427	20241017	112900	1420863790	9940	9940	9940	9940	100
428	20241017	112800	1419869790	9940	9940	9940	9940	0
429	20241017	112700	1419869790	9940	9940	9940	9940	62
430	20241017	112600	1419253510	9940	9940	9940	9940	47
431	20241017	112500	1418786330	9940	9940	9940	9940	91
432	20241017	112400	1417881790	9940	9960	9960	9940	388
433	20241017	112300	1414021220	9960	9960	9960	9960	200
434	20241017	112200	1412029220	9960	9980	9980	9960	524
435	20241017	112100	1406801640	9980	9980	9980	9980	7
436	20241017	112000	1406731780	9990	10000	10000	9980	292
437	20241017	111900	1403814960	10000	10010	10010	10000	200
438	20241017	111800	1401813960	10020	9980	10020	9980	1444
439	20241017	111700	1387361040	9970	9970	9970	9970	74
440	20241017	111600	1386623260	9960	9960	9960	9960	25
441	20241017	111500	1386374260	9960	9970	9970	9960	46
442	20241017	111400	1385915840	9960	9960	9960	9960	500
443	20241017	111300	1380935840	9970	9970	9970	9970	300
444	20241017	111200	1377944840	9970	9980	9980	9970	110
445	20241017	111100	1376847980	9970	9970	9970	9970	102
446	20241017	111000	1375831040	9970	9960	9970	9960	867
447	20241017	110900	1367192310	9960	9950	9960	9950	124
448	20241017	110800	1365957510	9930	9930	9930	9930	0
449	20241017	110700	1365957510	9930	9940	9940	9930	779
450	20241017	110600	1358219830	9950	9950	9950	9950	309
451	20241017	110500	1355145280	9950	9940	9950	9940	1146
452	20241017	110400	1343753940	9930	9930	9930	9930	68
453	20241017	110300	1343078700	9920	9920	9920	9920	0
454	20241017	110200	1343078700	9920	9920	9920	9920	196
455	20241017	110100	1341134380	9920	9920	9920	9920	304
456	20241017	110000	1338118700	9920	9920	9920	9920	269
457	20241017	105900	1335450220	9920	9920	9920	9910	231
458	20241017	105800	1333160700	9920	9910	9920	9910	153
459	20241017	105700	1331643350	9910	9910	9910	9910	51
460	20241017	105600	1331137940	9920	9920	9920	9910	120
461	20241017	105500	1329947640	9910	9920	9920	9910	391
462	20241017	105400	1326070770	9920	9920	9920	9920	129
463	20241017	105300	1324791090	9920	9920	9920	9920	798
464	20241017	105200	1316874930	9920	9920	9930	9920	1022
465	20241017	105100	1306736390	9920	9920	9930	9920	525
466	20241017	105000	1301527390	9920	9930	9930	9920	168
467	20241017	104900	1299860750	9930	9940	9940	9930	986
468	20241017	104800	1290069150	9940	9950	9950	9940	809
469	20241017	104700	1282027590	9950	9950	9950	9950	13
470	20241017	104600	1281898240	9950	9950	9950	9940	1738
471	20241017	104500	1264605720	9960	9960	9960	9960	1055
472	20241017	104400	1254097920	9970	9980	9980	9960	968
473	20241017	104300	1244451140	9980	9980	9980	9980	1
474	20241017	104200	1244441160	9970	9960	9970	9960	102
475	20241017	104100	1243424230	9970	9970	9970	9970	201
476	20241017	104000	1241420260	10000	10000	10000	10000	148
477	20241017	103900	1239940260	10000	10000	10000	10000	102
478	20241017	103800	1238920260	10010	10000	10010	10000	1343
479	20241017	103700	1225487790	10000	9990	10000	9990	200
480	20241017	103600	1223487810	10000	10000	10000	10000	200
481	20241017	103500	1221487810	10000	10000	10000	10000	12
482	20241017	103400	1221367810	9960	9990	9990	9960	128
483	20241017	103300	1220091600	10000	9990	10000	9990	5
484	20241017	103200	1220041640	10000	10000	10000	10000	0
485	20241017	103100	1220041640	10000	9960	10000	9960	31
486	20241017	103000	1219732840	9950	9960	9960	9950	543
487	20241017	102900	1214329290	9950	9970	9970	9950	730
488	20241017	102800	1207062040	9960	9960	9960	9960	0
489	20241017	102700	1207062040	9960	9980	9980	9960	950
490	20241017	102600	1197592330	9980	9980	9980	9980	11
491	20241017	102500	1197482550	9970	9970	9970	9960	589
492	20241017	102400	1191610800	9970	9970	9970	9960	299
493	20241017	102300	1188629920	9960	10000	10000	9950	31
494	20241017	102200	1188321260	9960	9960	10000	9960	1203
495	20241017	102100	1176332190	10000	10000	10000	9970	422
496	20241017	102000	1172124450	10000	10000	10000	10000	1
497	20241017	101900	1172114450	9970	9970	9970	9970	0
498	20241017	101800	1172114450	9970	9970	9970	9970	0
499	20241017	101700	1172114450	9970	9970	9970	9970	10
500	20241017	101600	1172014750	10020	9960	10020	9960	472
501	20241017	101500	1167302430	9960	9960	9960	9960	174
502	20241017	101400	1165569390	9960	9970	9970	9960	326
503	20241017	101300	1162322050	9970	9960	10000	9960	797
504	20241017	101200	1154356470	9960	9970	9990	9960	301
505	20241017	101100	1151357360	9990	9990	9990	9990	34
506	20241017	101000	1151017700	9990	9990	9990	9990	51
507	20241017	100900	1150508210	9990	9960	9990	9960	168
508	20241017	100800	1148834900	9960	9960	9960	9960	107
509	20241017	100700	1147769180	9940	9950	9950	9940	6600
510	20241017	100600	1082152770	9950	9950	9960	9950	193
511	20241017	100500	1080231840	9950	9980	9980	9950	4113
512	20241017	100400	1039253200	9980	9990	9990	9980	3159
513	20241017	100300	1007726330	9990	9990	9990	9980	167
514	20241017	100200	1006059000	9980	10000	10000	9970	4253
515	20241017	100100	963561820	10000	10000	10000	10000	967
516	20241017	100000	953891820	10000	10000	10000	10000	643
517	20241017	095900	947461820	10000	10010	10010	9990	511
518	20241017	095800	942351730	10010	10010	10010	10000	130
519	20241017	095700	941051110	10020	10000	10020	10000	18
520	20241017	095600	940871090	10000	10000	10000	9990	927
521	20241017	095500	931602090	10000	10020	10020	10000	3114
522	20241017	095400	900460900	10030	10000	10030	10000	119
523	20241017	095300	899268020	10000	9990	10000	9990	1541
524	20241017	095200	883858620	9990	9970	9990	9970	374
525	20241017	095100	880125540	9970	9990	9990	9970	307
526	20241017	095000	877063730	9970	9970	9970	9970	146
527	20241017	094900	875608110	9970	9970	9970	9960	823
528	20241017	094800	867404580	9970	10000	10000	9970	2837
529	20241017	094700	839076840	10000	9990	10000	9990	360
530	20241017	094600	835477840	10000	10010	10010	9990	1256
531	20241017	094500	822916550	10020	10030	10030	10020	704
532	20241017	094400	815861470	10020	10020	10020	10020	100
533	20241017	094300	814859470	10030	10030	10030	10030	45
534	20241017	094200	814408120	10040	10040	10040	10040	101
535	20241017	094100	813394080	10050	10020	10050	10020	13
536	20241017	094000	813263730	10020	10030	10050	10020	681
537	20241017	093900	806431780	10030	10030	10050	10030	1386
538	20241017	093800	792526450	10030	10030	10030	10030	233
539	20241017	093700	790189460	10030	10020	10030	10000	1787
540	20241017	093600	772306660	10030	10030	10030	10020	880
541	20241017	093500	763481210	10020	10020	10030	10020	147
542	20241017	093400	762008260	10020	10030	10030	10020	53
543	20241017	093300	761476680	10030	10030	10030	10000	2238
544	20241017	093200	739057230	10040	10040	10040	10010	109
545	20241017	093100	737965870	10040	10010	10040	10010	321
546	20241017	093000	734748070	10000	10000	10000	9990	2753
547	20241017	092900	707218730	10000	10030	10040	10000	2524
548	20241017	092800	681963950	10040	10030	10040	10010	418
549	20241017	092700	677773180	10030	10030	10030	10000	627
550	20241017	092600	671488660	10010	10000	10010	9990	135
551	20241017	092500	670137930	10010	10000	10030	9990	1955
552	20241017	092400	650570160	9980	10000	10000	9980	54
553	20241017	092300	650031170	10000	9940	10000	9940	2069
554	20241017	092200	629347440	9930	9950	9990	9930	2645
555	20241017	092100	603018860	9940	9940	9950	9930	1655
556	20241017	092000	586581700	9930	9940	9960	9930	1867
557	20241017	091900	568035000	9940	9940	9940	9930	1870
558	20241017	091800	549447370	9940	9940	9940	9910	534
559	20241017	091700	544152440	9940	9920	9940	9900	1169
560	20241017	091600	532569770	9910	9910	9940	9910	1290
561	20241017	091500	519780170	9910	9910	9940	9900	1962
562	20241017	091400	500345990	9910	9910	9940	9900	3019
563	20241017	091300	470441730	9910	9940	9950	9900	9798
564	20241017	091200	373250850	9940	9960	9960	9930	1968
565	20241017	091100	353679500	9970	9950	9990	9950	797
566	20241017	091000	345748530	9950	10000	10000	9900	12979
567	20241017	090900	216614380	10000	10020	10030	10000	2367
568	20241017	090800	192931490	10020	10020	10090	9990	5864
569	20241017	090700	134134800	10020	10000	10050	10000	1462
570	20241017	090600	119452760	10000	10030	10050	9990	2172
571	20241017	090500	97728110	10020	10030	10060	10020	324
572	20241017	090400	94475890	10030	10020	10060	10020	461
573	20241017	090300	89855930	10020	10060	10070	10020	690
574	20241017	090200	82919430	10060	10010	10070	9950	4554
575	20241017	090100	37379460	10020	10090	10090	10020	1868
576	20241017	090000	18606470	10090	10090	10090	10090	1827