KissMeData/059090/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	193900	1431560300	9750	9750	9750	9750	1606
3	20241002	193800	1431560300	9750	9750	9750	9750	0
4	20241002	193700	1431560300	9750	9750	9750	9750	0
5	20241002	193600	1431560300	9750	9750	9750	9750	0
6	20241002	193500	1431560300	9750	9750	9750	9750	0
7	20241002	193400	1431560300	9750	9750	9750	9750	0
8	20241002	193300	1431560300	9750	9750	9750	9750	0
9	20241002	193200	1431560300	9750	9750	9750	9750	0
10	20241002	193100	1431560300	9750	9750	9750	9750	0
11	20241002	193000	1431560300	9750	9750	9750	9750	0
12	20241002	192900	1431560300	9750	9750	9750	9750	0
13	20241002	192800	1431560300	9750	9750	9750	9750	0
14	20241002	192700	1431560300	9750	9750	9750	9750	0
15	20241002	192600	1431560300	9750	9750	9750	9750	0
16	20241002	192500	1431560300	9750	9750	9750	9750	0
17	20241002	192400	1431560300	9750	9750	9750	9750	0
18	20241002	192300	1431560300	9750	9750	9750	9750	0
19	20241002	192200	1431560300	9750	9750	9750	9750	0
20	20241002	192100	1431560300	9750	9750	9750	9750	0
21	20241002	192000	1431560300	9750	9750	9750	9750	0
22	20241002	191900	1431560300	9750	9750	9750	9750	0
23	20241002	191800	1431560300	9750	9750	9750	9750	0
24	20241002	191700	1431560300	9750	9750	9750	9750	0
25	20241002	191600	1431560300	9750	9750	9750	9750	0
26	20241002	191500	1431560300	9750	9750	9750	9750	0
27	20241002	191400	1431560300	9750	9750	9750	9750	0
28	20241002	191300	1431560300	9750	9750	9750	9750	0
29	20241002	191200	1431560300	9750	9750	9750	9750	0
30	20241002	191100	1431560300	9750	9750	9750	9750	0
31	20241002	191000	1431560300	9750	9750	9750	9750	0
32	20241002	190900	1431560300	9750	9750	9750	9750	1606
33	20241002	190800	1431560300	9750	9750	9750	9750	0
34	20241002	190700	1431560300	9750	9750	9750	9750	0
35	20241002	190600	1431560300	9750	9750	9750	9750	0
36	20241002	190500	1431560300	9750	9750	9750	9750	0
37	20241002	190400	1431560300	9750	9750	9750	9750	0
38	20241002	190300	1431560300	9750	9750	9750	9750	0
39	20241002	190200	1431560300	9750	9750	9750	9750	0
40	20241002	190100	1431560300	9750	9750	9750	9750	0
41	20241002	190000	1431560300	9750	9750	9750	9750	0
42	20241002	185900	1431560300	9750	9750	9750	9750	0
43	20241002	185800	1431560300	9750	9750	9750	9750	0
44	20241002	185700	1431560300	9750	9750	9750	9750	0
45	20241002	185600	1431560300	9750	9750	9750	9750	0
46	20241002	185500	1431560300	9750	9750	9750	9750	0
47	20241002	185400	1431560300	9750	9750	9750	9750	0
48	20241002	185300	1431560300	9750	9750	9750	9750	0
49	20241002	185200	1431560300	9750	9750	9750	9750	0
50	20241002	185100	1431560300	9750	9750	9750	9750	0
51	20241002	185000	1431560300	9750	9750	9750	9750	0
52	20241002	184900	1431560300	9750	9750	9750	9750	0
53	20241002	184800	1431560300	9750	9750	9750	9750	0
54	20241002	184700	1431560300	9750	9750	9750	9750	0
55	20241002	184600	1431560300	9750	9750	9750	9750	0
56	20241002	184500	1431560300	9750	9750	9750	9750	0
57	20241002	184400	1431560300	9750	9750	9750	9750	0
58	20241002	184300	1431560300	9750	9750	9750	9750	0
59	20241002	184200	1431560300	9750	9750	9750	9750	0
60	20241002	184100	1431560300	9750	9750	9750	9750	0
61	20241002	184000	1431560300	9750	9750	9750	9750	0
62	20241002	183900	1431560300	9750	9750	9750	9750	1606
63	20241002	183800	1431560300	9750	9750	9750	9750	0
64	20241002	183700	1431560300	9750	9750	9750	9750	0
65	20241002	183600	1431560300	9750	9750	9750	9750	0
66	20241002	183500	1431560300	9750	9750	9750	9750	0
67	20241002	183400	1431560300	9750	9750	9750	9750	0
68	20241002	183300	1431560300	9750	9750	9750	9750	0
69	20241002	183200	1431560300	9750	9750	9750	9750	0
70	20241002	183100	1431560300	9750	9750	9750	9750	0
71	20241002	183000	1431560300	9750	9750	9750	9750	0
72	20241002	182900	1431560300	9750	9750	9750	9750	0
73	20241002	182800	1431560300	9750	9750	9750	9750	0
74	20241002	182700	1431560300	9750	9750	9750	9750	0
75	20241002	182600	1431560300	9750	9750	9750	9750	0
76	20241002	182500	1431560300	9750	9750	9750	9750	0
77	20241002	182400	1431560300	9750	9750	9750	9750	0
78	20241002	182300	1431560300	9750	9750	9750	9750	0
79	20241002	182200	1431560300	9750	9750	9750	9750	0
80	20241002	182100	1431560300	9750	9750	9750	9750	0
81	20241002	182000	1431560300	9750	9750	9750	9750	0
82	20241002	181900	1431560300	9750	9750	9750	9750	0
83	20241002	181800	1431560300	9750	9750	9750	9750	0
84	20241002	181700	1431560300	9750	9750	9750	9750	0
85	20241002	181600	1431560300	9750	9750	9750	9750	0
86	20241002	181500	1431560300	9750	9750	9750	9750	0
87	20241002	181400	1431560300	9750	9750	9750	9750	0
88	20241002	181300	1431560300	9750	9750	9750	9750	0
89	20241002	181200	1431560300	9750	9750	9750	9750	0
90	20241002	181100	1431560300	9750	9750	9750	9750	0
91	20241002	181000	1431560300	9750	9750	9750	9750	0
92	20241002	180900	1431560300	9750	9750	9750	9750	1606
93	20241002	180800	1431560300	9750	9750	9750	9750	0
94	20241002	180700	1431560300	9750	9750	9750	9750	0
95	20241002	180600	1431560300	9750	9750	9750	9750	0
96	20241002	180500	1431560300	9750	9750	9750	9750	0
97	20241002	180400	1431560300	9750	9750	9750	9750	0
98	20241002	180300	1431560300	9750	9750	9750	9750	0
99	20241002	180200	1431560300	9750	9750	9750	9750	0
100	20241002	180100	1431560300	9750	9750	9750	9750	0
101	20241002	180000	1431560300	9750	9750	9750	9750	0
102	20241002	175900	1431560300	9750	9750	9750	9750	0
103	20241002	175800	1431560300	9750	9750	9750	9750	0
104	20241002	175700	1431560300	9750	9750	9750	9750	0
105	20241002	175600	1431560300	9750	9750	9750	9750	0
106	20241002	175500	1431560300	9750	9750	9750	9750	0
107	20241002	175400	1431560300	9750	9750	9750	9750	0
108	20241002	175300	1431560300	9750	9750	9750	9750	0
109	20241002	175200	1431560300	9750	9750	9750	9750	0
110	20241002	175100	1431560300	9750	9750	9750	9750	0
111	20241002	175000	1431560300	9750	9750	9750	9750	0
112	20241002	174900	1431560300	9750	9750	9750	9750	0
113	20241002	174800	1431560300	9750	9750	9750	9750	0
114	20241002	174700	1431560300	9750	9750	9750	9750	0
115	20241002	174600	1431560300	9750	9750	9750	9750	0
116	20241002	174500	1431560300	9750	9750	9750	9750	0
117	20241002	174400	1431560300	9750	9750	9750	9750	0
118	20241002	174300	1431560300	9750	9750	9750	9750	0
119	20241002	174200	1431560300	9750	9750	9750	9750	0
120	20241002	174100	1431560300	9750	9750	9750	9750	0
121	20241002	174000	1431560300	9750	9750	9750	9750	0
122	20241002	173900	1431560300	9750	9750	9750	9750	1606
123	20241002	173800	1431560300	9750	9750	9750	9750	0
124	20241002	173700	1431560300	9750	9750	9750	9750	0
125	20241002	173600	1431560300	9750	9750	9750	9750	0
126	20241002	173500	1431560300	9750	9750	9750	9750	0
127	20241002	173400	1431560300	9750	9750	9750	9750	0
128	20241002	173300	1431560300	9750	9750	9750	9750	0
129	20241002	173200	1431560300	9750	9750	9750	9750	0
130	20241002	173100	1431560300	9750	9750	9750	9750	0
131	20241002	173000	1431560300	9750	9750	9750	9750	0
132	20241002	172900	1431560300	9750	9750	9750	9750	0
133	20241002	172800	1431560300	9750	9750	9750	9750	0
134	20241002	172700	1431560300	9750	9750	9750	9750	0
135	20241002	172600	1431560300	9750	9750	9750	9750	0
136	20241002	172500	1431560300	9750	9750	9750	9750	0
137	20241002	172400	1431560300	9750	9750	9750	9750	0
138	20241002	172300	1431560300	9750	9750	9750	9750	0
139	20241002	172200	1431560300	9750	9750	9750	9750	0
140	20241002	172100	1431560300	9750	9750	9750	9750	0
141	20241002	172000	1431560300	9750	9750	9750	9750	0
142	20241002	171900	1431560300	9750	9750	9750	9750	0
143	20241002	171800	1431560300	9750	9750	9750	9750	0
144	20241002	171700	1431560300	9750	9750	9750	9750	0
145	20241002	171600	1431560300	9750	9750	9750	9750	0
146	20241002	171500	1431560300	9750	9750	9750	9750	0
147	20241002	171400	1431560300	9750	9750	9750	9750	0
148	20241002	171300	1431560300	9750	9750	9750	9750	0
149	20241002	171200	1431560300	9750	9750	9750	9750	0
150	20241002	171100	1431560300	9750	9750	9750	9750	0
151	20241002	171000	1431560300	9750	9750	9750	9750	0
152	20241002	170900	1431560300	9750	9750	9750	9750	1606
153	20241002	170800	1431560300	9750	9750	9750	9750	0
154	20241002	170700	1431560300	9750	9750	9750	9750	0
155	20241002	170600	1431560300	9750	9750	9750	9750	0
156	20241002	170500	1431560300	9750	9750	9750	9750	0
157	20241002	170400	1431560300	9750	9750	9750	9750	0
158	20241002	170300	1431560300	9750	9750	9750	9750	0
159	20241002	170200	1431560300	9750	9750	9750	9750	0
160	20241002	170100	1431560300	9750	9750	9750	9750	0
161	20241002	170000	1431560300	9750	9750	9750	9750	0
162	20241002	165900	1431560300	9750	9750	9750	9750	0
163	20241002	165800	1431560300	9750	9750	9750	9750	0
164	20241002	165700	1431560300	9750	9750	9750	9750	0
165	20241002	165600	1431560300	9750	9750	9750	9750	0
166	20241002	165500	1431560300	9750	9750	9750	9750	0
167	20241002	165400	1431560300	9750	9750	9750	9750	0
168	20241002	165300	1431560300	9750	9750	9750	9750	0
169	20241002	165200	1431560300	9750	9750	9750	9750	0
170	20241002	165100	1431560300	9750	9750	9750	9750	0
171	20241002	165000	1431560300	9750	9750	9750	9750	0
172	20241002	164900	1431560300	9750	9750	9750	9750	0
173	20241002	164800	1431560300	9750	9750	9750	9750	0
174	20241002	164700	1431560300	9750	9750	9750	9750	0
175	20241002	164600	1431560300	9750	9750	9750	9750	0
176	20241002	164500	1431560300	9750	9750	9750	9750	0
177	20241002	164400	1431560300	9750	9750	9750	9750	0
178	20241002	164300	1431560300	9750	9750	9750	9750	0
179	20241002	164200	1431560300	9750	9750	9750	9750	0
180	20241002	164100	1431560300	9750	9750	9750	9750	0
181	20241002	164000	1431560300	9750	9750	9750	9750	0
182	20241002	163900	1431560300	9750	9750	9750	9750	1606
183	20241002	163800	1431560300	9750	9750	9750	9750	0
184	20241002	163700	1431560300	9750	9750	9750	9750	0
185	20241002	163600	1431560300	9750	9750	9750	9750	0
186	20241002	163500	1431560300	9750	9750	9750	9750	0
187	20241002	163400	1431560300	9750	9750	9750	9750	0
188	20241002	163300	1431560300	9750	9750	9750	9750	0
189	20241002	163200	1431560300	9750	9750	9750	9750	0
190	20241002	163100	1431560300	9750	9750	9750	9750	0
191	20241002	163000	1431560300	9750	9750	9750	9750	0
192	20241002	162900	1431560300	9750	9750	9750	9750	0
193	20241002	162800	1431560300	9750	9750	9750	9750	0
194	20241002	162700	1431560300	9750	9750	9750	9750	0
195	20241002	162600	1431560300	9750	9750	9750	9750	0
196	20241002	162500	1431560300	9750	9750	9750	9750	0
197	20241002	162400	1431560300	9750	9750	9750	9750	0
198	20241002	162300	1431560300	9750	9750	9750	9750	0
199	20241002	162200	1431560300	9750	9750	9750	9750	0
200	20241002	162100	1431560300	9750	9750	9750	9750	0
201	20241002	162000	1431560300	9750	9750	9750	9750	0
202	20241002	161900	1431560300	9750	9750	9750	9750	0
203	20241002	161800	1431560300	9750	9750	9750	9750	0
204	20241002	161700	1431560300	9750	9750	9750	9750	0
205	20241002	161600	1431560300	9750	9750	9750	9750	0
206	20241002	161500	1431560300	9750	9750	9750	9750	0
207	20241002	161400	1431560300	9750	9750	9750	9750	0
208	20241002	161300	1431560300	9750	9750	9750	9750	0
209	20241002	161200	1431560300	9750	9750	9750	9750	0
210	20241002	161100	1431560300	9750	9750	9750	9750	0
211	20241002	161000	1431560300	9750	9750	9750	9750	0
212	20241002	160900	1431560300	9750	9750	9750	9750	1606
213	20241002	160800	1431560300	9750	9750	9750	9750	0
214	20241002	160700	1431560300	9750	9750	9750	9750	0
215	20241002	160600	1431560300	9750	9750	9750	9750	0
216	20241002	160500	1431560300	9750	9750	9750	9750	0
217	20241002	160400	1431560300	9750	9750	9750	9750	0
218	20241002	160300	1431560300	9750	9750	9750	9750	0
219	20241002	160200	1431560300	9750	9750	9750	9750	0
220	20241002	160100	1431560300	9750	9750	9750	9750	0
221	20241002	160000	1431560300	9750	9750	9750	9750	0
222	20241002	155900	1431560300	9750	9750	9750	9750	0
223	20241002	155800	1431560300	9750	9750	9750	9750	0
224	20241002	155700	1431560300	9750	9750	9750	9750	0
225	20241002	155600	1431560300	9750	9750	9750	9750	0
226	20241002	155500	1431560300	9750	9750	9750	9750	0
227	20241002	155400	1431560300	9750	9750	9750	9750	0
228	20241002	155300	1431560300	9750	9750	9750	9750	0
229	20241002	155200	1431560300	9750	9750	9750	9750	0
230	20241002	155100	1431560300	9750	9750	9750	9750	0
231	20241002	155000	1431560300	9750	9750	9750	9750	0
232	20241002	154900	1431560300	9750	9750	9750	9750	0
233	20241002	154800	1431560300	9750	9750	9750	9750	0
234	20241002	154700	1431560300	9750	9750	9750	9750	0
235	20241002	154600	1431560300	9750	9750	9750	9750	0
236	20241002	154500	1431560300	9750	9750	9750	9750	0
237	20241002	154400	1431560300	9750	9750	9750	9750	0
238	20241002	154300	1431560300	9750	9750	9750	9750	0
239	20241002	154200	1431560300	9750	9750	9750	9750	0
240	20241002	154100	1431560300	9750	9750	9750	9750	0
241	20241002	154000	1431560300	9750	9750	9750	9750	0
242	20241002	153900	1431560300	9750	9750	9750	9750	1606
243	20241002	153800	1431560300	9750	9750	9750	9750	0
244	20241002	153700	1431560300	9750	9750	9750	9750	0
245	20241002	153600	1431560300	9750	9750	9750	9750	0
246	20241002	153500	1431560300	9750	9750	9750	9750	0
247	20241002	153400	1431560300	9750	9750	9750	9750	0
248	20241002	153300	1431560300	9750	9750	9750	9750	0
249	20241002	153200	1431560300	9750	9750	9750	9750	0
250	20241002	153100	1431560300	9750	9750	9750	9750	0
251	20241002	153000	1431560300	9750	9750	9750	9750	1606
252	20241002	152900	1415901800	9750	9750	9750	9750	0
253	20241002	152800	1415901800	9750	9750	9750	9750	0
254	20241002	152700	1415901800	9750	9750	9750	9750	0
255	20241002	152600	1415901800	9750	9750	9750	9750	0
256	20241002	152500	1415901800	9750	9750	9750	9750	0
257	20241002	152400	1415901800	9750	9750	9750	9750	0
258	20241002	152300	1415901800	9750	9750	9750	9750	0
259	20241002	152200	1415901800	9750	9750	9750	9750	0
260	20241002	152100	1415901800	9750	9750	9750	9750	0
261	20241002	152000	1415901800	9750	9750	9750	9750	0
262	20241002	151900	1415901800	9750	9780	9780	9750	1484
263	20241002	151800	1401430220	9770	9780	9780	9770	473
264	20241002	151700	1396806900	9790	9790	9790	9790	30
265	20241002	151600	1396513200	9800	9800	9800	9800	2
266	20241002	151500	1396493600	9800	9790	9800	9790	584
267	20241002	151400	1390773790	9790	9780	9800	9780	2213
268	20241002	151300	1369128520	9790	9790	9790	9790	905
269	20241002	151200	1360268570	9790	9780	9790	9780	194
270	20241002	151100	1358369320	9790	9790	9790	9780	238
271	20241002	151000	1356041500	9790	9780	9790	9780	354
272	20241002	150900	1352577850	9780	9790	9790	9780	525
273	20241002	150800	1347439140	9790	9790	9790	9790	189
274	20241002	150700	1345588830	9780	9780	9780	9780	156
275	20241002	150600	1344063150	9780	9780	9780	9780	0
276	20241002	150500	1344063150	9780	9800	9800	9780	1075
277	20241002	150400	1333539330	9800	9800	9800	9800	200
278	20241002	150300	1331579330	9800	9800	9800	9800	37
279	20241002	150200	1331216730	9800	9800	9800	9800	35
280	20241002	150100	1330873730	9800	9790	9800	9790	123
281	20241002	150000	1329668760	9790	9790	9790	9790	1
282	20241002	145900	1329658970	9790	9770	9790	9770	776
283	20241002	145800	1322067890	9740	9770	9770	9740	1260
284	20241002	145700	1309777630	9770	9770	9770	9770	500
285	20241002	145600	1304892630	9760	9760	9760	9760	166
286	20241002	145500	1303272470	9760	9750	9760	9750	225
287	20241002	145400	1301077970	9740	9740	9740	9740	0
288	20241002	145300	1301077970	9740	9720	9740	9720	54
289	20241002	145200	1300552090	9720	9730	9730	9720	213
290	20241002	145100	1298481720	9720	9760	9760	9700	5304
291	20241002	145000	1246905510	9760	9770	9770	9760	16
292	20241002	144900	1246749300	9760	9760	9760	9760	1
293	20241002	144800	1246739540	9790	9790	9790	9790	0
294	20241002	144700	1246739540	9790	9790	9790	9790	150
295	20241002	144600	1245271040	9790	9790	9790	9790	22
296	20241002	144500	1245055660	9790	9790	9790	9790	6
297	20241002	144400	1244996920	9780	9760	9780	9760	1419
298	20241002	144300	1231130020	9750	9750	9750	9750	60
299	20241002	144200	1230545020	9750	9760	9760	9740	7
300	20241002	144100	1230476800	9740	9740	9740	9740	0
301	20241002	144000	1230476800	9740	9740	9740	9740	500
302	20241002	143900	1225606800	9740	9750	9750	9740	360
303	20241002	143800	1222099800	9750	9760	9760	9750	2540
304	20241002	143700	1197322870	9770	9780	9780	9770	1097
305	20241002	143600	1186605120	9780	9780	9780	9780	224
306	20241002	143500	1184414400	9780	9790	9790	9780	39
307	20241002	143400	1184032820	9800	9800	9800	9800	0
308	20241002	143300	1184032820	9800	9800	9800	9800	0
309	20241002	143200	1184032820	9800	9800	9800	9800	14
310	20241002	143100	1183895620	9770	9770	9770	9770	5
311	20241002	143000	1183846770	9770	9770	9770	9770	0
312	20241002	142900	1183846770	9770	9780	9780	9770	1000
313	20241002	142800	1174075230	9790	9800	9800	9790	350
314	20241002	142700	1170647630	9800	9800	9800	9800	154
315	20241002	142600	1169138430	9800	9800	9800	9800	148
316	20241002	142500	1167688030	9800	9800	9800	9800	21
317	20241002	142400	1167482230	9800	9800	9800	9800	76
318	20241002	142300	1166737430	9800	9800	9800	9800	4
319	20241002	142200	1166698230	9800	9800	9800	9800	164
320	20241002	142100	1165091030	9800	9810	9810	9800	204
321	20241002	142000	1163089870	9830	9820	9830	9820	10
322	20241002	141900	1162991580	9830	9830	9830	9830	0
323	20241002	141800	1162991580	9830	9830	9830	9830	1
324	20241002	141700	1162981750	9810	9810	9810	9810	4
325	20241002	141600	1162942510	9830	9830	9830	9830	22
326	20241002	141500	1162726250	9830	9830	9830	9830	5
327	20241002	141400	1162677100	9830	9830	9830	9830	0
328	20241002	141300	1162677100	9830	9830	9830	9830	311
329	20241002	141200	1159619970	9800	9800	9800	9800	10
330	20241002	141100	1159521970	9800	9810	9810	9800	15
331	20241002	141000	1159374960	9790	9810	9810	9790	200
332	20241002	140900	1157414820	9810	9810	9810	9810	310
333	20241002	140800	1154373720	9820	9820	9820	9820	81
334	20241002	140700	1153578300	9820	9820	9820	9820	0
335	20241002	140600	1153578300	9820	9820	9820	9820	20
336	20241002	140500	1153381900	9820	9820	9820	9820	39
337	20241002	140400	1152998920	9820	9820	9820	9820	0
338	20241002	140300	1152998920	9820	9820	9820	9820	50
339	20241002	140200	1152507920	9820	9820	9820	9810	20
340	20241002	140100	1152311540	9820	9800	9820	9800	75
341	20241002	140000	1151575240	9800	9800	9800	9800	93
342	20241002	135900	1150663840	9800	9810	9810	9800	189
343	20241002	135800	1148811140	9820	9820	9820	9820	88
344	20241002	135700	1147946980	9820	9820	9820	9820	12
345	20241002	135600	1147829140	9820	9820	9820	9820	1
346	20241002	135500	1147819320	9820	9820	9830	9820	93
347	20241002	135400	1146906050	9830	9830	9830	9830	173
348	20241002	135300	1145205460	9830	9830	9830	9830	10
349	20241002	135200	1145107160	9830	9830	9830	9830	10
350	20241002	135100	1145008860	9830	9850	9850	9830	339
351	20241002	135000	1141675160	9840	9840	9840	9840	0
352	20241002	134900	1141675160	9840	9840	9840	9840	20
353	20241002	134800	1141478360	9840	9840	9840	9840	61
354	20241002	134700	1140878120	9840	9850	9850	9840	67
355	20241002	134600	1140218300	9840	9840	9840	9840	221
356	20241002	134500	1138043660	9830	9830	9830	9830	29
357	20241002	134400	1137758590	9830	9830	9830	9830	1
358	20241002	134300	1137748760	9830	9830	9830	9830	144
359	20241002	134200	1136333240	9830	9830	9830	9830	35
360	20241002	134100	1135989190	9830	9810	9830	9810	734
361	20241002	134000	1128779070	9810	9800	9810	9800	73
362	20241002	133900	1128063040	9800	9800	9800	9800	219
363	20241002	133800	1125916840	9810	9810	9810	9810	0
364	20241002	133700	1125916840	9810	9780	9810	9780	120
365	20241002	133600	1124742640	9780	9790	9790	9780	1520
366	20241002	133500	1109873850	9790	9790	9790	9790	5
367	20241002	133400	1109824900	9790	9800	9810	9790	905
368	20241002	133300	1100963320	9810	9800	9810	9800	32
369	20241002	133200	1100649660	9800	9800	9800	9800	5
370	20241002	133100	1100600660	9800	9800	9800	9800	1368
371	20241002	133000	1087194260	9810	9810	9810	9810	639
372	20241002	132900	1080925670	9810	9820	9820	9810	813
373	20241002	132800	1072945010	9830	9830	9830	9830	0
374	20241002	132700	1072945010	9830	9830	9830	9830	2
375	20241002	132600	1072925350	9830	9830	9830	9830	20
376	20241002	132500	1072728750	9830	9830	9830	9830	100
377	20241002	132400	1071745750	9840	9840	9840	9840	0
378	20241002	132300	1071745750	9840	9840	9840	9840	64
379	20241002	132200	1071115990	9850	9820	9850	9810	230
380	20241002	132100	1068857120	9820	9820	9820	9820	1
381	20241002	132000	1068847300	9820	9820	9820	9820	319
382	20241002	131900	1065714720	9820	9820	9820	9820	3
383	20241002	131800	1065685260	9820	9820	9820	9820	71
384	20241002	131700	1064988040	9820	9820	9820	9820	627
385	20241002	131600	1058830900	9830	9840	9840	9830	340
386	20241002	131500	1055486460	9840	9840	9840	9840	5
387	20241002	131400	1055437260	9840	9830	9840	9830	12
388	20241002	131300	1055319280	9830	9870	9870	9830	1204
389	20241002	131200	1043464380	9870	9870	9870	9870	0
390	20241002	131100	1043464380	9870	9870	9870	9870	12
391	20241002	131000	1043345940	9870	9870	9870	9870	0
392	20241002	130900	1043345940	9870	9860	9870	9860	145
393	20241002	130800	1041915240	9870	9870	9870	9870	0
394	20241002	130700	1041915240	9870	9870	9870	9870	56
395	20241002	130600	1041362520	9870	9870	9870	9870	0
396	20241002	130500	1041362520	9870	9870	9870	9870	5
397	20241002	130400	1041313170	9870	9870	9870	9870	5
398	20241002	130300	1041263820	9870	9870	9870	9870	5
399	20241002	130200	1041214470	9860	9860	9860	9860	5
400	20241002	130100	1041165170	9860	9860	9860	9860	84
401	20241002	130000	1040336930	9880	9880	9880	9880	14
402	20241002	125900	1040198610	9880	9900	9900	9880	3219
403	20241002	125800	1008370380	9900	9910	9910	9900	12
404	20241002	125700	1008251570	9900	9910	9910	9900	353
405	20241002	125600	1004756820	9910	9910	9910	9910	89
406	20241002	125500	1003874830	9910	9910	9910	9910	460
407	20241002	125400	999316230	9910	9920	9920	9910	280
408	20241002	125300	996539400	9920	9920	9920	9920	100
409	20241002	125200	995547400	9920	9920	9920	9920	1
410	20241002	125100	995537480	9920	9910	9920	9910	420
411	20241002	125000	991371230	9920	9920	9920	9920	0
412	20241002	124900	991371230	9920	9900	9920	9900	6
413	20241002	124800	991311810	9900	9900	9900	9900	23
414	20241002	124700	991084110	9900	9900	9900	9900	10
415	20241002	124600	990985110	9900	9900	9900	9900	0
416	20241002	124500	990985110	9900	9900	9900	9900	105
417	20241002	124400	989945610	9890	9910	9910	9890	1737
418	20241002	124300	972744760	9920	9920	9920	9920	75
419	20241002	124200	972000760	9920	9920	9920	9920	9
420	20241002	124100	971911480	9920	9920	9920	9920	158
421	20241002	124000	970344120	9930	9930	9940	9930	150
422	20241002	123900	968854520	9930	9920	9930	9920	304
423	20241002	123800	965835830	9930	9920	9930	9920	341
424	20241002	123700	962450910	9910	9910	9910	9910	336
425	20241002	123600	959121150	9900	9900	9900	9900	0
426	20241002	123500	959121150	9900	9900	9910	9900	129
427	20241002	123400	957843910	9900	9910	9910	9900	25
428	20241002	123300	957596310	9910	9910	9910	9910	410
429	20241002	123200	953533210	9900	9900	9900	9900	185
430	20241002	123100	951701710	9900	9910	9910	9900	451
431	20241002	123000	947235910	9920	9920	9920	9920	0
432	20241002	122900	947235910	9920	9920	9920	9920	181
433	20241002	122800	945440390	9920	9920	9920	9920	3
434	20241002	122700	945410630	9920	9920	9920	9920	37
435	20241002	122600	945043590	9910	9910	9910	9910	221
436	20241002	122500	942853480	9910	9900	9910	9900	403
437	20241002	122400	938859950	9900	9900	9900	9900	100
438	20241002	122300	937869950	9880	9880	9880	9880	0
439	20241002	122200	937869950	9880	9880	9880	9880	227
440	20241002	122100	935627190	9880	9880	9880	9880	750
441	20241002	122000	928217190	9870	9860	9870	9860	128
442	20241002	121900	926955100	9870	9870	9870	9870	437
443	20241002	121800	922641910	9870	9870	9870	9870	1
444	20241002	121700	922632040	9880	9880	9880	9880	0
445	20241002	121600	922632040	9880	9880	9880	9880	0
446	20241002	121500	922632040	9880	9880	9880	9880	0
447	20241002	121400	922632040	9880	9880	9880	9880	0
448	20241002	121300	922632040	9880	9880	9880	9880	1
449	20241002	121200	922622160	9880	9880	9880	9880	100
450	20241002	121100	921634160	9880	9880	9880	9880	0
451	20241002	121000	921634160	9880	9880	9880	9880	0
452	20241002	120900	921634160	9880	9880	9880	9880	0
453	20241002	120800	921634160	9880	9880	9880	9880	63
454	20241002	120700	921011720	9890	9890	9890	9890	20
455	20241002	120600	920813920	9890	9870	9890	9870	703
456	20241002	120500	913868180	9870	9870	9870	9870	42
457	20241002	120400	913453640	9860	9860	9860	9860	1
458	20241002	120300	913443780	9860	9860	9860	9860	25
459	20241002	120200	913197280	9860	9860	9860	9860	200
460	20241002	120100	911225280	9880	9880	9880	9880	32
461	20241002	120000	910909120	9860	9860	9860	9860	2
462	20241002	115900	910889400	9880	9880	9880	9880	0
463	20241002	115800	910889400	9880	9880	9880	9880	0
464	20241002	115700	910889400	9880	9880	9880	9880	0
465	20241002	115600	910889400	9880	9880	9880	9880	1
466	20241002	115500	910879520	9850	9830	9850	9830	26
467	20241002	115400	910623440	9830	9830	9830	9830	1
468	20241002	115300	910613610	9830	9830	9830	9830	38
469	20241002	115200	910240070	9850	9850	9850	9850	0
470	20241002	115100	910240070	9850	9850	9850	9850	0
471	20241002	115000	910240070	9850	9840	9850	9840	225
472	20241002	114900	908025820	9850	9850	9850	9850	16
473	20241002	114800	907868220	9850	9860	9860	9850	130
474	20241002	114700	906587660	9860	9850	9860	9850	26
475	20241002	114600	906331490	9850	9850	9850	9850	15
476	20241002	114500	906183740	9880	9880	9880	9880	1
477	20241002	114400	906173860	9880	9840	9880	9840	25
478	20241002	114300	905927820	9840	9840	9840	9820	362
479	20241002	114200	902369260	9840	9840	9840	9840	3
480	20241002	114100	902339740	9870	9840	9870	9830	601
481	20241002	114000	896425050	9840	9850	9850	9840	147
482	20241002	113900	894977320	9850	9850	9850	9850	5
483	20241002	113800	894928070	9850	9850	9850	9850	0
484	20241002	113700	894928070	9850	9870	9890	9850	1316
485	20241002	113600	881943680	9890	9880	9890	9880	219
486	20241002	113500	879779950	9870	9870	9880	9870	262
487	20241002	113400	877193790	9880	9880	9880	9880	0
488	20241002	113300	877193790	9880	9880	9880	9870	243
489	20241002	113200	874793150	9880	9880	9880	9880	157
490	20241002	113100	873241990	9880	9890	9890	9880	272
491	20241002	113000	870554140	9890	9890	9890	9890	27
492	20241002	112900	870287110	9890	9900	9900	9890	90
493	20241002	112800	869396510	9880	9880	9890	9880	401
494	20241002	112700	865433620	9890	9890	9890	9890	22
495	20241002	112600	865216040	9890	9890	9890	9880	197
496	20241002	112500	863267850	9900	9900	9900	9900	1
497	20241002	112400	863257950	9900	9920	9920	9900	146
498	20241002	112300	861812490	9920	9920	9920	9920	0
499	20241002	112200	861812490	9920	9890	9920	9890	164
500	20241002	112100	860190190	9890	9890	9890	9890	43
501	20241002	112000	859764920	9900	9900	9900	9900	557
502	20241002	111900	854250620	9910	9910	9910	9910	50
503	20241002	111800	853755120	9910	9910	9910	9910	10
504	20241002	111700	853656020	9910	9910	9910	9910	64
505	20241002	111600	853021780	9910	9910	9910	9910	570
506	20241002	111500	847373080	9940	9940	9940	9940	10
507	20241002	111400	847273680	9950	9950	9950	9950	2
508	20241002	111300	847253780	9950	9950	9950	9950	0
509	20241002	111200	847253780	9950	9930	9950	9930	210
510	20241002	111100	845166560	9940	9920	9940	9920	4420
511	20241002	111000	801281680	9930	9920	9930	9920	2016
512	20241002	110900	781282910	9920	9910	9920	9910	319
513	20241002	110800	778121170	9910	9890	9910	9890	912
514	20241002	110700	769094980	9900	9900	9900	9900	2
515	20241002	110600	769075180	9900	9900	9900	9900	0
516	20241002	110500	769075180	9900	9900	9900	9900	90
517	20241002	110400	768184180	9910	9870	9910	9870	1075
518	20241002	110300	757550990	9870	9860	9870	9860	106
519	20241002	110200	756504830	9860	9860	9860	9860	16
520	20241002	110100	756347070	9860	9860	9860	9860	1
521	20241002	110000	756337210	9870	9850	9870	9850	202
522	20241002	105900	754346630	9850	9850	9850	9850	6
523	20241002	105800	754287530	9850	9820	9850	9820	5
524	20241002	105700	754238310	9820	9820	9820	9820	273
525	20241002	105600	751557450	9820	9820	9820	9820	11
526	20241002	105500	751449430	9820	9820	9820	9820	585
527	20241002	105400	745704730	9820	9820	9820	9820	10
528	20241002	105300	745606530	9820	9860	9860	9820	118
529	20241002	105200	744443770	9860	9860	9860	9820	624
530	20241002	105100	738311130	9860	9850	9860	9850	588
531	20241002	105000	732517450	9790	9790	9790	9790	5
532	20241002	104900	732468500	9780	9800	9800	9780	900
533	20241002	104800	723660760	9860	9860	9860	9860	5
534	20241002	104700	723611460	9860	9810	9860	9780	295
535	20241002	104600	720725060	9810	9800	9810	9780	996
536	20241002	104500	710981600	9800	9800	9800	9800	700
537	20241002	104400	704121600	9810	9810	9810	9810	209
538	20241002	104300	702071310	9800	9800	9800	9800	495
539	20241002	104200	697220310	9850	9800	9850	9800	11
540	20241002	104100	697112460	9800	9830	9830	9800	1000
541	20241002	104000	687299970	9860	9830	9860	9810	512
542	20241002	103900	682269830	9870	9860	9870	9820	2067
543	20241002	103800	661920570	9870	9870	9870	9870	1
544	20241002	103700	661910700	9800	9800	9800	9800	1
545	20241002	103600	661900900	9800	9850	9850	9800	1005
546	20241002	103500	652027810	9850	9890	9890	9850	407
547	20241002	103400	648011050	9890	9900	9900	9890	303
548	20241002	103300	645011930	9900	9920	9920	9900	301
549	20241002	103200	642029260	9920	9910	9920	9910	252
550	20241002	103100	639530670	9910	9910	9910	9910	514
551	20241002	103000	634436930	9910	9880	9910	9880	2070
552	20241002	102900	613957370	9870	9850	9870	9850	795
553	20241002	102800	606112080	9850	9840	9850	9840	1136
554	20241002	102700	594927690	9840	9820	9840	9820	210
555	20241002	102600	592863290	9820	9820	9820	9820	487
556	20241002	102500	588080950	9820	9810	9820	9810	972
557	20241002	102400	578544400	9810	9810	9810	9810	16
558	20241002	102300	578387440	9810	9780	9810	9780	712
559	20241002	102200	571411830	9770	9760	9770	9760	785
560	20241002	102100	563743210	9760	9770	9770	9760	317
561	20241002	102000	560646690	9770	9760	9770	9760	327
562	20241002	101900	557451950	9760	9760	9760	9760	20
563	20241002	101800	557256750	9760	9760	9760	9760	22
564	20241002	101700	557042030	9760	9790	9790	9760	48
565	20241002	101600	556572890	9800	9790	9800	9750	591
566	20241002	101500	550788130	9790	9760	9790	9760	129
567	20241002	101400	549525880	9780	9780	9780	9780	103
568	20241002	101300	548518540	9780	9780	9780	9780	14
569	20241002	101200	548381620	9780	9780	9780	9780	65
570	20241002	101100	547745920	9760	9760	9760	9760	48
571	20241002	101000	547277440	9760	9760	9760	9760	12
572	20241002	100900	547160320	9760	9760	9760	9760	986
573	20241002	100800	537536960	9760	9760	9760	9760	0
574	20241002	100700	537536960	9760	9780	9780	9760	19
575	20241002	100600	537351400	9780	9780	9780	9780	40
576	20241002	100500	536960200	9780	9790	9790	9760	965
577	20241002	100400	527533940	9790	9770	9790	9770	790
578	20241002	100300	519814720	9770	9720	9770	9720	1768
579	20241002	100200	502580390	9720	9730	9740	9720	858
580	20241002	100100	494229600	9720	9720	9720	9720	225
581	20241002	100000	492042600	9720	9720	9720	9720	248
582	20241002	095900	489632040	9720	9720	9720	9720	10
583	20241002	095800	489534840	9720	9710	9720	9710	2095
584	20241002	095700	469171490	9710	9680	9710	9680	67
585	20241002	095600	468521830	9680	9680	9680	9670	11
586	20241002	095500	468415420	9670	9670	9670	9670	0
587	20241002	095400	468415420	9670	9670	9670	9670	105
588	20241002	095300	467400070	9700	9680	9700	9660	37
589	20241002	095200	467042050	9680	9680	9680	9680	1
590	20241002	095100	467032370	9660	9690	9690	9660	959
591	20241002	095000	457752690	9690	9700	9700	9690	12
592	20241002	094900	457636310	9700	9680	9700	9680	564
593	20241002	094800	452174550	9690	9700	9700	9690	57
594	20241002	094700	451622180	9700	9720	9720	9700	1668
595	20241002	094600	435431470	9720	9730	9730	9710	72
596	20241002	094500	434731630	9730	9720	9730	9720	50
597	20241002	094400	434245510	9720	9700	9720	9700	27
598	20241002	094300	433983370	9700	9700	9700	9700	57
599	20241002	094200	433430470	9700	9700	9700	9700	129
600	20241002	094100	432179170	9700	9680	9700	9680	20
601	20241002	094000	431985370	9680	9670	9680	9670	36
602	20241002	093900	431637090	9670	9680	9680	9670	346
603	20241002	093800	428289830	9680	9680	9680	9680	47
604	20241002	093700	427834870	9670	9670	9670	9670	15
605	20241002	093600	427689820	9670	9650	9670	9650	110
606	20241002	093500	426628120	9670	9680	9700	9650	737
607	20241002	093400	419502590	9680	9670	9680	9670	18
608	20241002	093300	419328430	9670	9670	9670	9650	881
609	20241002	093200	410821930	9670	9670	9670	9670	50
610	20241002	093100	410338430	9650	9660	9660	9650	585
611	20241002	093000	404687530	9660	9670	9670	9660	1643
612	20241002	092900	388814500	9670	9680	9680	9670	8
613	20241002	092800	388737090	9680	9690	9690	9670	325
614	20241002	092700	385592820	9730	9680	9730	9670	320
615	20241002	092600	382488190	9700	9660	9700	9660	753
616	20241002	092500	375198110	9660	9660	9660	9660	811
617	20241002	092400	367363850	9660	9680	9680	9650	3461
618	20241002	092300	333911490	9680	9680	9680	9670	1021
619	20241002	092200	324028270	9680	9680	9680	9680	155
620	20241002	092100	322527870	9680	9700	9700	9680	1759
621	20241002	092000	305488740	9700	9720	9720	9700	415
622	20241002	091900	301459320	9710	9710	9720	9710	1099
623	20241002	091800	290787830	9720	9700	9720	9700	20
624	20241002	091700	290593810	9690	9690	9730	9690	241
625	20241002	091600	288250040	9690	9700	9710	9680	3465
626	20241002	091500	254662460	9700	9750	9750	9700	1111
627	20241002	091400	243864620	9750	9750	9750	9740	163
628	20241002	091300	242275570	9720	9710	9720	9710	360
629	20241002	091200	238776870	9700	9700	9700	9700	572
630	20241002	091100	233228470	9700	9710	9710	9700	2572
631	20241002	091000	208268350	9710	9730	9730	9710	1294
632	20241002	090900	195693200	9730	9750	9760	9730	298
633	20241002	090800	192791290	9750	9710	9750	9710	308
634	20241002	090700	189794200	9710	9680	9710	9670	1088
635	20241002	090600	179254130	9690	9750	9750	9680	3468
636	20241002	090500	145609250	9770	9780	9780	9740	904
637	20241002	090400	136793590	9740	9730	9790	9720	2282
638	20241002	090300	114546390	9740	9720	9740	9710	762
639	20241002	090200	107134190	9710	9730	9740	9700	4282
640	20241002	090100	65524510	9740	9860	9860	9740	3015
641	20241002	090000	36057140	9880	9750	9890	9750	3691