KissMeData/003690/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	184100	2970606490	9200	9200	9200	9200	16367
3	20241025	184000	2970606490	9200	9200	9200	9200	0
4	20241025	183900	2970606490	9200	9200	9200	9200	0
5	20241025	183800	2970606490	9200	9200	9200	9200	0
6	20241025	183700	2970606490	9200	9200	9200	9200	0
7	20241025	183600	2970606490	9200	9200	9200	9200	0
8	20241025	183500	2970606490	9200	9200	9200	9200	0
9	20241025	183400	2970606490	9200	9200	9200	9200	0
10	20241025	183300	2970606490	9200	9200	9200	9200	0
11	20241025	183200	2970606490	9200	9200	9200	9200	0
12	20241025	183100	2970606490	9200	9200	9200	9200	0
13	20241025	183000	2970606490	9200	9200	9200	9200	0
14	20241025	182900	2970606490	9200	9200	9200	9200	0
15	20241025	182800	2970606490	9200	9200	9200	9200	0
16	20241025	182700	2970606490	9200	9200	9200	9200	0
17	20241025	182600	2970606490	9200	9200	9200	9200	0
18	20241025	182500	2970606490	9200	9200	9200	9200	0
19	20241025	182400	2970606490	9200	9200	9200	9200	0
20	20241025	182300	2970606490	9200	9200	9200	9200	0
21	20241025	182200	2970606490	9200	9200	9200	9200	0
22	20241025	182100	2970606490	9200	9200	9200	9200	0
23	20241025	182000	2970606490	9200	9200	9200	9200	0
24	20241025	181900	2970606490	9200	9200	9200	9200	0
25	20241025	181800	2970606490	9200	9200	9200	9200	0
26	20241025	181700	2970606490	9200	9200	9200	9200	0
27	20241025	181600	2970606490	9200	9200	9200	9200	0
28	20241025	181500	2970606490	9200	9200	9200	9200	0
29	20241025	181400	2970606490	9200	9200	9200	9200	0
30	20241025	181300	2970606490	9200	9200	9200	9200	0
31	20241025	181200	2970606490	9200	9200	9200	9200	0
32	20241025	181100	2970606490	9200	9200	9200	9200	16367
33	20241025	181000	2970606490	9200	9200	9200	9200	0
34	20241025	180900	2970606490	9200	9200	9200	9200	0
35	20241025	180800	2970606490	9200	9200	9200	9200	0
36	20241025	180700	2970606490	9200	9200	9200	9200	0
37	20241025	180600	2970606490	9200	9200	9200	9200	0
38	20241025	180500	2970606490	9200	9200	9200	9200	0
39	20241025	180400	2970606490	9200	9200	9200	9200	0
40	20241025	180300	2970606490	9200	9200	9200	9200	0
41	20241025	180200	2970606490	9200	9200	9200	9200	0
42	20241025	180100	2970606490	9200	9200	9200	9200	0
43	20241025	180000	2970606490	9200	9200	9200	9200	0
44	20241025	175900	2970606490	9200	9200	9200	9200	0
45	20241025	175800	2970606490	9200	9200	9200	9200	0
46	20241025	175700	2970606490	9200	9200	9200	9200	0
47	20241025	175600	2970606490	9200	9200	9200	9200	0
48	20241025	175500	2970606490	9200	9200	9200	9200	0
49	20241025	175400	2970606490	9200	9200	9200	9200	0
50	20241025	175300	2970606490	9200	9200	9200	9200	0
51	20241025	175200	2970606490	9200	9200	9200	9200	0
52	20241025	175100	2970606490	9200	9200	9200	9200	0
53	20241025	175000	2970606490	9200	9200	9200	9200	0
54	20241025	174900	2970606490	9200	9200	9200	9200	0
55	20241025	174800	2970606490	9200	9200	9200	9200	0
56	20241025	174700	2970606490	9200	9200	9200	9200	0
57	20241025	174600	2970606490	9200	9200	9200	9200	0
58	20241025	174500	2970606490	9200	9200	9200	9200	0
59	20241025	174400	2970606490	9200	9200	9200	9200	0
60	20241025	174300	2970606490	9200	9200	9200	9200	0
61	20241025	174200	2970606490	9200	9200	9200	9200	0
62	20241025	174100	2970606490	9200	9200	9200	9200	16367
63	20241025	174000	2970606490	9200	9200	9200	9200	0
64	20241025	173900	2970606490	9200	9200	9200	9200	0
65	20241025	173800	2970606490	9200	9200	9200	9200	0
66	20241025	173700	2970606490	9200	9200	9200	9200	0
67	20241025	173600	2970606490	9200	9200	9200	9200	0
68	20241025	173500	2970606490	9200	9200	9200	9200	0
69	20241025	173400	2970606490	9200	9200	9200	9200	0
70	20241025	173300	2970606490	9200	9200	9200	9200	0
71	20241025	173200	2970606490	9200	9200	9200	9200	0
72	20241025	173100	2970606490	9200	9200	9200	9200	0
73	20241025	173000	2970606490	9200	9200	9200	9200	0
74	20241025	172900	2970606490	9200	9200	9200	9200	0
75	20241025	172800	2970606490	9200	9200	9200	9200	0
76	20241025	172700	2970606490	9200	9200	9200	9200	0
77	20241025	172600	2970606490	9200	9200	9200	9200	0
78	20241025	172500	2970606490	9200	9200	9200	9200	0
79	20241025	172400	2970606490	9200	9200	9200	9200	0
80	20241025	172300	2970606490	9200	9200	9200	9200	0
81	20241025	172200	2970606490	9200	9200	9200	9200	0
82	20241025	172100	2970606490	9200	9200	9200	9200	0
83	20241025	172000	2970606490	9200	9200	9200	9200	0
84	20241025	171900	2970606490	9200	9200	9200	9200	0
85	20241025	171800	2970606490	9200	9200	9200	9200	0
86	20241025	171700	2970606490	9200	9200	9200	9200	0
87	20241025	171600	2970606490	9200	9200	9200	9200	0
88	20241025	171500	2970606490	9200	9200	9200	9200	0
89	20241025	171400	2970606490	9200	9200	9200	9200	0
90	20241025	171300	2970606490	9200	9200	9200	9200	0
91	20241025	171200	2970606490	9200	9200	9200	9200	0
92	20241025	171100	2970606490	9200	9200	9200	9200	16367
93	20241025	171000	2970606490	9200	9200	9200	9200	0
94	20241025	170900	2970606490	9200	9200	9200	9200	0
95	20241025	170800	2970606490	9200	9200	9200	9200	0
96	20241025	170700	2970606490	9200	9200	9200	9200	0
97	20241025	170600	2970606490	9200	9200	9200	9200	0
98	20241025	170500	2970606490	9200	9200	9200	9200	0
99	20241025	170400	2970606490	9200	9200	9200	9200	0
100	20241025	170300	2970606490	9200	9200	9200	9200	0
101	20241025	170200	2970606490	9200	9200	9200	9200	0
102	20241025	170100	2970606490	9200	9200	9200	9200	0
103	20241025	170000	2970606490	9200	9200	9200	9200	0
104	20241025	165900	2970606490	9200	9200	9200	9200	0
105	20241025	165800	2970606490	9200	9200	9200	9200	0
106	20241025	165700	2970606490	9200	9200	9200	9200	0
107	20241025	165600	2970606490	9200	9200	9200	9200	0
108	20241025	165500	2970606490	9200	9200	9200	9200	0
109	20241025	165400	2970606490	9200	9200	9200	9200	0
110	20241025	165300	2970606490	9200	9200	9200	9200	0
111	20241025	165200	2970606490	9200	9200	9200	9200	0
112	20241025	165100	2970606490	9200	9200	9200	9200	0
113	20241025	165000	2970606490	9200	9200	9200	9200	0
114	20241025	164900	2970606490	9200	9200	9200	9200	0
115	20241025	164800	2970606490	9200	9200	9200	9200	0
116	20241025	164700	2970606490	9200	9200	9200	9200	0
117	20241025	164600	2970606490	9200	9200	9200	9200	0
118	20241025	164500	2970606490	9200	9200	9200	9200	0
119	20241025	164400	2970606490	9200	9200	9200	9200	0
120	20241025	164300	2970606490	9200	9200	9200	9200	0
121	20241025	164200	2970606490	9200	9200	9200	9200	0
122	20241025	164100	2970606490	9200	9200	9200	9200	16367
123	20241025	164000	2970606490	9200	9200	9200	9200	0
124	20241025	163900	2970606490	9200	9200	9200	9200	0
125	20241025	163800	2970606490	9200	9200	9200	9200	0
126	20241025	163700	2970606490	9200	9200	9200	9200	0
127	20241025	163600	2970606490	9200	9200	9200	9200	0
128	20241025	163500	2970606490	9200	9200	9200	9200	0
129	20241025	163400	2970606490	9200	9200	9200	9200	0
130	20241025	163300	2970606490	9200	9200	9200	9200	0
131	20241025	163200	2970606490	9200	9200	9200	9200	0
132	20241025	163100	2970606490	9200	9200	9200	9200	0
133	20241025	163000	2970606490	9200	9200	9200	9200	0
134	20241025	162900	2970606490	9200	9200	9200	9200	0
135	20241025	162800	2970606490	9200	9200	9200	9200	0
136	20241025	162700	2970606490	9200	9200	9200	9200	0
137	20241025	162600	2970606490	9200	9200	9200	9200	0
138	20241025	162500	2970606490	9200	9200	9200	9200	0
139	20241025	162400	2970606490	9200	9200	9200	9200	0
140	20241025	162300	2970606490	9200	9200	9200	9200	0
141	20241025	162200	2970606490	9200	9200	9200	9200	0
142	20241025	162100	2970606490	9200	9200	9200	9200	0
143	20241025	162000	2970606490	9200	9200	9200	9200	0
144	20241025	161900	2970606490	9200	9200	9200	9200	0
145	20241025	161800	2970606490	9200	9200	9200	9200	0
146	20241025	161700	2970606490	9200	9200	9200	9200	0
147	20241025	161600	2970606490	9200	9200	9200	9200	0
148	20241025	161500	2970606490	9200	9200	9200	9200	0
149	20241025	161400	2970606490	9200	9200	9200	9200	0
150	20241025	161300	2970606490	9200	9200	9200	9200	0
151	20241025	161200	2970606490	9200	9200	9200	9200	0
152	20241025	161100	2970606490	9200	9200	9200	9200	16367
153	20241025	161000	2970606490	9200	9200	9200	9200	0
154	20241025	160900	2970606490	9200	9200	9200	9200	0
155	20241025	160800	2970606490	9200	9200	9200	9200	0
156	20241025	160700	2970606490	9200	9200	9200	9200	0
157	20241025	160600	2970606490	9200	9200	9200	9200	0
158	20241025	160500	2970606490	9200	9200	9200	9200	0
159	20241025	160400	2970606490	9200	9200	9200	9200	0
160	20241025	160300	2970606490	9200	9200	9200	9200	0
161	20241025	160200	2970606490	9200	9200	9200	9200	0
162	20241025	160100	2970606490	9200	9200	9200	9200	0
163	20241025	160000	2970606490	9200	9200	9200	9200	0
164	20241025	155900	2970606490	9200	9200	9200	9200	0
165	20241025	155800	2970606490	9200	9200	9200	9200	0
166	20241025	155700	2970606490	9200	9200	9200	9200	0
167	20241025	155600	2970606490	9200	9200	9200	9200	0
168	20241025	155500	2970606490	9200	9200	9200	9200	0
169	20241025	155400	2970606490	9200	9200	9200	9200	0
170	20241025	155300	2970606490	9200	9200	9200	9200	0
171	20241025	155200	2970606490	9200	9200	9200	9200	0
172	20241025	155100	2970606490	9200	9200	9200	9200	0
173	20241025	155000	2970606490	9200	9200	9200	9200	0
174	20241025	154900	2970606490	9200	9200	9200	9200	0
175	20241025	154800	2970606490	9200	9200	9200	9200	0
176	20241025	154700	2970606490	9200	9200	9200	9200	0
177	20241025	154600	2970606490	9200	9200	9200	9200	0
178	20241025	154500	2970606490	9200	9200	9200	9200	0
179	20241025	154400	2970606490	9200	9200	9200	9200	0
180	20241025	154300	2970606490	9200	9200	9200	9200	0
181	20241025	154200	2970606490	9200	9200	9200	9200	0
182	20241025	154100	2970606490	9200	9200	9200	9200	16367
183	20241025	154000	2970606490	9200	9200	9200	9200	0
184	20241025	153900	2970606490	9200	9200	9200	9200	0
185	20241025	153800	2970606490	9200	9200	9200	9200	0
186	20241025	153700	2970606490	9200	9200	9200	9200	0
187	20241025	153600	2970606490	9200	9200	9200	9200	0
188	20241025	153500	2970606490	9200	9200	9200	9200	0
189	20241025	153400	2970606490	9200	9200	9200	9200	0
190	20241025	153300	2970606490	9200	9200	9200	9200	0
191	20241025	153200	2970606490	9200	9200	9200	9200	0
192	20241025	153100	2970606490	9200	9200	9200	9200	0
193	20241025	153000	2970606490	9200	9200	9200	9200	16367
194	20241025	152900	2820030090	9160	9160	9160	9160	0
195	20241025	152800	2820030090	9160	9160	9160	9160	0
196	20241025	152700	2820030090	9160	9160	9160	9160	0
197	20241025	152600	2820030090	9160	9160	9160	9160	0
198	20241025	152500	2820030090	9160	9160	9160	9160	0
199	20241025	152400	2820030090	9160	9160	9160	9160	0
200	20241025	152300	2820030090	9160	9160	9160	9160	0
201	20241025	152200	2820030090	9160	9160	9160	9160	0
202	20241025	152100	2820030090	9160	9160	9160	9160	0
203	20241025	152000	2820030090	9160	9160	9160	9160	0
204	20241025	151900	2820030090	9160	9150	9160	9150	150
205	20241025	151800	2818657240	9160	9150	9160	9140	2713
206	20241025	151700	2793826200	9150	9150	9150	9150	455
207	20241025	151600	2789662950	9150	9150	9150	9150	245
208	20241025	151500	2787421200	9150	9140	9150	9140	318
209	20241025	151400	2784514580	9150	9140	9150	9140	2590
210	20241025	151300	2760836200	9150	9140	9150	9140	21
211	20241025	151200	2760644200	9150	9150	9150	9150	203
212	20241025	151100	2758786750	9150	9150	9150	9140	570
213	20241025	151000	2753571380	9140	9140	9140	9140	300
214	20241025	150900	2750829380	9140	9150	9150	9140	371
215	20241025	150800	2747436390	9150	9140	9150	9140	190
216	20241025	150700	2745699380	9140	9150	9150	9140	93
217	20241025	150600	2744849340	9140	9150	9150	9140	428
218	20241025	150500	2740935280	9150	9150	9150	9150	334
219	20241025	150400	2737879180	9150	9140	9150	9140	1164
220	20241025	150300	2727240210	9140	9140	9140	9130	1997
221	20241025	150200	2708987660	9140	9150	9150	9140	22
222	20241025	150100	2708786370	9150	9150	9150	9140	228
223	20241025	150000	2706700300	9140	9140	9150	9140	172
224	20241025	145900	2705127110	9150	9150	9150	9140	351
225	20241025	145800	2701915620	9150	9130	9150	9130	1725
226	20241025	145700	2686136320	9130	9140	9140	9130	34
227	20241025	145600	2685825700	9140	9140	9140	9140	124
228	20241025	145500	2684692340	9150	9140	9150	9140	1399
229	20241025	145400	2671903340	9150	9150	9150	9140	664
230	20241025	145300	2665827870	9140	9150	9150	9140	221
231	20241025	145200	2663805780	9140	9140	9140	9140	13
232	20241025	145100	2663686960	9150	9140	9150	9140	633
233	20241025	145000	2657895140	9150	9150	9150	9150	219
234	20241025	144900	2655891290	9140	9140	9140	9140	45
235	20241025	144800	2655479990	9140	9140	9150	9140	211
236	20241025	144700	2653551250	9140	9140	9140	9130	133
237	20241025	144600	2652335770	9140	9140	9140	9130	1189
238	20241025	144500	2641469510	9140	9150	9150	9140	494
239	20241025	144400	2636951790	9170	9140	9170	9140	2157
240	20241025	144300	2617204600	9150	9150	9150	9140	259
241	20241025	144200	2614834760	9150	9140	9150	9140	247
242	20241025	144100	2612574840	9140	9130	9140	9130	114
243	20241025	144000	2611533780	9140	9140	9150	9140	244
244	20241025	143900	2609302550	9130	9130	9130	9130	14
245	20241025	143800	2609174730	9130	9130	9130	9130	381
246	20241025	143700	2605696200	9130	9130	9130	9120	247
247	20241025	143600	2603441220	9130	9130	9130	9130	1000
248	20241025	143500	2594311220	9140	9140	9140	9140	60
249	20241025	143400	2593762820	9150	9130	9150	9130	1201
250	20241025	143300	2582785400	9140	9140	9140	9130	10
251	20241025	143200	2582694060	9140	9140	9140	9130	860
252	20241025	143100	2574837360	9140	9140	9140	9130	461
253	20241025	143000	2570625110	9140	9130	9140	9120	2918
254	20241025	142900	2544007370	9130	9140	9150	9130	983
255	20241025	142800	2535021450	9140	9150	9150	9140	695
256	20241025	142700	2528662660	9150	9150	9150	9150	104
257	20241025	142600	2527711060	9150	9150	9150	9140	1344
258	20241025	142500	2515414270	9150	9140	9150	9140	204
259	20241025	142400	2513548460	9140	9150	9150	9140	1226
260	20241025	142300	2502330890	9140	9150	9150	9140	25
261	20241025	142200	2502102270	9150	9140	9150	9140	38
262	20241025	142100	2501754710	9150	9150	9150	9150	814
263	20241025	142000	2494306610	9140	9150	9150	9140	90
264	20241025	141900	2493483470	9150	9150	9150	9150	154
265	20241025	141800	2492074370	9150	9150	9150	9140	3342
266	20241025	141700	2461520330	9140	9150	9150	9140	37
267	20241025	141600	2461181950	9140	9170	9170	9140	268
268	20241025	141500	2458726390	9140	9150	9150	9140	613
269	20241025	141400	2453117570	9150	9150	9150	9150	30
270	20241025	141300	2452843070	9150	9140	9150	9140	228
271	20241025	141200	2450757010	9150	9150	9150	9150	245
272	20241025	141100	2448515260	9150	9150	9180	9140	955
273	20241025	141000	2439765200	9150	9150	9150	9150	31
274	20241025	140900	2439481550	9160	9160	9160	9160	2
275	20241025	140800	2439463230	9170	9140	9170	9140	1769
276	20241025	140700	2423278560	9150	9150	9150	9150	762
277	20241025	140600	2416306260	9150	9160	9160	9150	174
278	20241025	140500	2414713960	9170	9170	9170	9160	4584
279	20241025	140400	2372716030	9160	9170	9170	9160	85
280	20241025	140300	2371936720	9170	9170	9170	9160	411
281	20241025	140200	2368169520	9160	9160	9160	9160	154
282	20241025	140100	2366758880	9170	9160	9170	9160	613
283	20241025	140000	2361137800	9160	9190	9190	9160	3370
284	20241025	135900	2330230830	9190	9170	9190	9170	168
285	20241025	135800	2328690250	9180	9180	9180	9170	1049
286	20241025	135700	2319060760	9180	9180	9180	9170	274
287	20241025	135600	2316546980	9180	9180	9180	9170	260
288	20241025	135500	2314160320	9180	9170	9190	9170	994
289	20241025	135400	2305033020	9180	9180	9190	9180	454
290	20241025	135300	2300865100	9180	9180	9180	9180	8
291	20241025	135200	2300791660	9180	9190	9190	9180	375
292	20241025	135100	2297347000	9190	9180	9190	9180	790
293	20241025	135000	2290088600	9190	9190	9190	9180	143
294	20241025	134900	2288774590	9190	9180	9190	9180	397
295	20241025	134800	2285129180	9200	9180	9200	9180	2949
296	20241025	134700	2258017890	9180	9190	9190	9180	420
297	20241025	134600	2254159760	9190	9190	9190	9180	315
298	20241025	134500	2251266580	9190	9190	9190	9190	692
299	20241025	134400	2244907100	9190	9180	9190	9180	491
300	20241025	134300	2240397580	9180	9170	9190	9170	285
301	20241025	134200	2237782820	9190	9190	9190	9170	1224
302	20241025	134100	2226539080	9190	9160	9190	9160	1310
303	20241025	134000	2214519390	9160	9170	9170	9160	225
304	20241025	133900	2212456860	9160	9160	9170	9160	520
305	20241025	133800	2207690130	9170	9160	9170	9160	903
306	20241025	133700	2199411250	9160	9170	9170	9160	263
307	20241025	133600	2196999670	9160	9160	9170	9160	305
308	20241025	133500	2194204930	9160	9160	9170	9160	1248
309	20241025	133400	2182766670	9170	9190	9190	9160	5785
310	20241025	133300	2129717810	9170	9170	9170	9170	154
311	20241025	133200	2128305630	9170	9180	9190	9170	54
312	20241025	133100	2127810040	9180	9180	9180	9170	1116
313	20241025	133000	2117566800	9170	9170	9180	9170	168
314	20241025	132900	2116026230	9170	9170	9180	9170	192
315	20241025	132800	2114264190	9180	9180	9180	9170	848
316	20241025	132700	2106481090	9170	9170	9180	9170	246
317	20241025	132600	2104225240	9180	9180	9180	9180	234
318	20241025	132500	2102077120	9170	9180	9180	9170	767
319	20241025	132400	2095037730	9170	9170	9170	9170	0
320	20241025	132300	2095037730	9170	9190	9190	9170	758
321	20241025	132200	2088080970	9180	9190	9190	9180	267
322	20241025	132100	2085628910	9180	9180	9190	9180	641
323	20241025	132000	2079738530	9170	9170	9180	9170	318
324	20241025	131900	2076821330	9170	9170	9170	9170	141
325	20241025	131800	2075528360	9170	9160	9170	9160	1412
326	20241025	131700	2062580520	9170	9180	9180	9170	139
327	20241025	131600	2061304870	9180	9190	9190	9180	283
328	20241025	131500	2058705420	9180	9180	9190	9180	2023
329	20241025	131400	2040127340	9190	9180	9190	9180	230
330	20241025	131300	2038015740	9180	9210	9210	9180	1973
331	20241025	131200	2019883730	9190	9210	9210	9190	695
332	20241025	131100	2013490660	9200	9190	9210	9190	370
333	20241025	131000	2010087930	9210	9210	9210	9190	883
334	20241025	130900	2001956310	9210	9200	9210	9190	177
335	20241025	130800	2000329420	9210	9200	9210	9190	775
336	20241025	130700	1993198130	9190	9200	9210	9190	283
337	20241025	130600	1990595760	9190	9190	9200	9190	211
338	20241025	130500	1988656450	9210	9200	9210	9190	882
339	20241025	130400	1980540890	9190	9190	9190	9190	154
340	20241025	130300	1979125630	9200	9190	9200	9190	187
341	20241025	130200	1977406900	9200	9200	9200	9190	510
342	20241025	130100	1972715000	9200	9190	9200	9190	1016
343	20241025	130000	1963370100	9190	9190	9200	9190	434
344	20241025	125900	1959380240	9190	9200	9200	9190	418
345	20241025	125800	1955536870	9190	9190	9200	9190	880
346	20241025	125700	1947443670	9200	9200	9200	9190	287
347	20241025	125600	1944803800	9190	9190	9200	9190	230
348	20241025	125500	1942689840	9190	9200	9200	9190	1049
349	20241025	125400	1933042330	9200	9190	9200	9190	190
350	20241025	125300	1931294600	9190	9190	9190	9190	209
351	20241025	125200	1929373890	9190	9190	9200	9190	334
352	20241025	125100	1926302710	9200	9200	9200	9190	740
353	20241025	125000	1919494840	9200	9190	9200	9190	170
354	20241025	124900	1917932530	9200	9190	9200	9190	249
355	20241025	124800	1915641880	9190	9190	9200	9190	767
356	20241025	124700	1908587150	9190	9200	9200	9190	459
357	20241025	124600	1904367940	9190	9180	9190	9180	127
358	20241025	124500	1903200940	9190	9190	9200	9190	714
359	20241025	124400	1896639010	9180	9180	9190	9180	408
360	20241025	124300	1892891160	9190	9190	9190	9180	25
361	20241025	124200	1892661430	9180	9180	9190	9180	184
362	20241025	124100	1890972300	9180	9170	9180	9170	261
363	20241025	124000	1888576500	9170	9170	9180	9170	185
364	20241025	123900	1886879850	9170	9190	9190	9170	155
365	20241025	123800	1885456890	9190	9190	9190	9190	695
366	20241025	123700	1879069840	9170	9180	9180	9170	167
367	20241025	123600	1877536910	9180	9180	9180	9170	497
368	20241025	123500	1872974580	9190	9190	9190	9190	600
369	20241025	123400	1867460580	9170	9180	9180	9170	272
370	20241025	123300	1864965170	9180	9180	9180	9180	132
371	20241025	123200	1863753410	9170	9180	9180	9170	788
372	20241025	123100	1856521250	9170	9170	9170	9170	159
373	20241025	123000	1855063220	9170	9160	9170	9160	43
374	20241025	122900	1854669050	9170	9180	9180	9170	217
375	20241025	122800	1852678500	9190	9160	9190	9160	953
376	20241025	122700	1843931050	9190	9170	9190	9160	158
377	20241025	122600	1842482280	9190	9190	9190	9180	400
378	20241025	122500	1838809060	9180	9180	9200	9180	523
379	20241025	122400	1834006020	9180	9180	9180	9180	20
380	20241025	122300	1833822420	9190	9170	9200	9170	291
381	20241025	122200	1831150380	9200	9170	9200	9170	544
382	20241025	122100	1826156370	9170	9170	9170	9170	20
383	20241025	122000	1825972970	9170	9170	9200	9160	519
384	20241025	121900	1821208380	9170	9160	9170	9160	32
385	20241025	121800	1820915070	9170	9190	9190	9170	338
386	20241025	121700	1817812550	9150	9190	9200	9150	1383
387	20241025	121600	1805140760	9180	9180	9180	9180	182
388	20241025	121500	1803470000	9180	9200	9200	9180	1234
389	20241025	121400	1792131580	9180	9180	9180	9180	0
390	20241025	121300	1792131580	9180	9200	9200	9180	308
391	20241025	121200	1789302040	9200	9180	9200	9180	1074
392	20241025	121100	1779432580	9190	9190	9190	9180	15
393	20241025	121000	1779294740	9190	9190	9190	9180	289
394	20241025	120900	1776640500	9190	9190	9190	9190	95
395	20241025	120800	1775767450	9170	9170	9190	9170	3843
396	20241025	120700	1740488730	9180	9170	9180	9170	412
397	20241025	120600	1736708540	9170	9180	9180	9170	497
398	20241025	120500	1732146750	9170	9180	9180	9170	1293
399	20241025	120400	1720279460	9180	9180	9180	9170	286
400	20241025	120300	1717655680	9170	9180	9180	9170	29
401	20241025	120200	1717389740	9170	9170	9180	9170	346
402	20241025	120100	1714215720	9160	9170	9170	9160	128
403	20241025	120000	1713042090	9160	9170	9170	9160	281
404	20241025	115900	1710467130	9170	9160	9170	9160	514
405	20241025	115800	1705755740	9160	9160	9160	9150	71
406	20241025	115700	1705105680	9160	9160	9170	9160	961
407	20241025	115600	1696301920	9160	9160	9170	9160	323
408	20241025	115500	1693342290	9160	9170	9180	9160	1378
409	20241025	115400	1680700910	9160	9170	9180	9160	314
410	20241025	115300	1677820600	9170	9170	9170	9160	77
411	20241025	115200	1677114650	9170	9170	9180	9170	925
412	20241025	115100	1668625910	9180	9180	9180	9170	523
413	20241025	115000	1663827560	9170	9170	9170	9160	119
414	20241025	114900	1662736750	9160	9160	9180	9160	984
415	20241025	114800	1653710070	9160	9160	9180	9160	919
416	20241025	114700	1645278930	9170	9170	9170	9170	68
417	20241025	114600	1644655370	9170	9180	9180	9160	438
418	20241025	114500	1640638620	9160	9160	9180	9160	3500
419	20241025	114400	1608545990	9160	9180	9180	9160	791
420	20241025	114300	1601292870	9170	9170	9180	9170	330
421	20241025	114200	1598265820	9170	9180	9180	9170	656
422	20241025	114100	1592244300	9170	9170	9180	9170	408
423	20241025	114000	1588501540	9170	9170	9180	9170	331
424	20241025	113900	1585465320	9170	9180	9180	9170	341
425	20241025	113800	1582335620	9190	9180	9190	9180	1273
426	20241025	113700	1570639110	9180	9190	9190	9180	1122
427	20241025	113600	1560328470	9190	9200	9210	9190	267
428	20241025	113500	1557871490	9190	9190	9210	9190	1233
429	20241025	113400	1546532780	9190	9190	9190	9190	82
430	20241025	113300	1545779200	9190	9200	9210	9190	162
431	20241025	113200	1544288220	9200	9190	9200	9190	924
432	20241025	113100	1535789510	9200	9210	9210	9190	86
433	20241025	113000	1534998810	9200	9210	9210	9200	505
434	20241025	112900	1530350190	9210	9200	9210	9200	263
435	20241025	112800	1527930380	9200	9200	9200	9190	262
436	20241025	112700	1525520400	9190	9200	9210	9190	323
437	20241025	112600	1522549930	9190	9200	9200	9190	2755
438	20241025	112500	1497204350	9200	9210	9210	9200	920
439	20241025	112400	1488733110	9210	9210	9210	9200	1025
440	20241025	112300	1479293280	9210	9220	9220	9210	189
441	20241025	112200	1477551390	9210	9220	9220	9210	958
442	20241025	112100	1468722210	9210	9210	9210	9210	325
443	20241025	112000	1465728960	9210	9210	9220	9210	443
444	20241025	111900	1461645560	9210	9210	9210	9210	364
445	20241025	111800	1458293120	9200	9220	9220	9200	1405
446	20241025	111700	1445340060	9220	9210	9220	9200	676
447	20241025	111600	1439113650	9200	9210	9220	9200	461
448	20241025	111500	1434864150	9210	9210	9230	9200	1491
449	20241025	111400	1421112510	9200	9200	9220	9200	104
450	20241025	111300	1420155510	9200	9200	9200	9200	42
451	20241025	111200	1419769110	9210	9210	9220	9200	790
452	20241025	111100	1412492630	9200	9220	9220	9200	544
453	20241025	111000	1407477790	9220	9210	9220	9200	78
454	20241025	110900	1406759930	9210	9200	9210	9200	785
455	20241025	110800	1399530730	9200	9200	9200	9200	55
456	20241025	110700	1399024730	9200	9200	9200	9190	205
457	20241025	110600	1397138870	9190	9200	9200	9190	153
458	20241025	110500	1395731690	9180	9180	9200	9180	214
459	20241025	110400	1393765170	9180	9190	9200	9180	543
460	20241025	110300	1388778020	9190	9200	9200	9190	2067
461	20241025	110200	1369763480	9200	9210	9210	9200	1267
462	20241025	110100	1358099210	9210	9210	9210	9210	4828
463	20241025	110000	1313633330	9210	9210	9210	9210	71
464	20241025	105900	1312979420	9210	9220	9220	9210	862
465	20241025	105800	1305032200	9210	9220	9220	9210	68
466	20241025	105700	1304405790	9210	9210	9220	9210	586
467	20241025	105600	1299007530	9220	9210	9220	9210	269
468	20241025	105500	1296527840	9210	9220	9220	9210	671
469	20241025	105400	1290341830	9220	9220	9220	9210	392
470	20241025	105300	1286728010	9220	9220	9220	9220	155
471	20241025	105200	1285298910	9220	9220	9230	9220	1063
472	20241025	105100	1275488020	9220	9230	9230	9220	25
473	20241025	105000	1275257470	9230	9220	9230	9220	16
474	20241025	104900	1275109930	9230	9220	9230	9220	161
475	20241025	104800	1273625500	9220	9220	9220	9210	189
476	20241025	104700	1271883150	9220	9210	9220	9210	156
477	20241025	104600	1270445530	9210	9220	9220	9210	117
478	20241025	104500	1269367920	9220	9210	9220	9210	835
479	20241025	104400	1261671550	9210	9210	9210	9210	10
480	20241025	104300	1261579450	9210	9220	9220	9210	796
481	20241025	104200	1254240500	9230	9220	9230	9220	524
482	20241025	104100	1249409100	9210	9210	9220	9210	1051
483	20241025	104000	1239719220	9210	9210	9220	9210	32
484	20241025	103900	1239424490	9210	9220	9220	9210	16
485	20241025	103800	1239277110	9200	9210	9210	9200	616
486	20241025	103700	1233606270	9210	9210	9210	9210	1
487	20241025	103600	1233597060	9210	9210	9210	9200	133
488	20241025	103500	1232372260	9210	9210	9210	9200	634
489	20241025	103400	1226533170	9210	9210	9210	9200	847
490	20241025	103300	1218733330	9210	9210	9220	9210	48
491	20241025	103200	1218290980	9210	9200	9230	9200	2886
492	20241025	103100	1191697560	9200	9220	9220	9200	16
493	20241025	103000	1191550300	9210	9210	9210	9210	379
494	20241025	102900	1188059710	9210	9210	9210	9190	129
495	20241025	102800	1186873880	9210	9180	9210	9180	257
496	20241025	102700	1184508070	9180	9200	9210	9180	951
497	20241025	102600	1175767340	9210	9180	9210	9170	36758
498	20241025	102500	837791040	9180	9170	9180	9170	400
499	20241025	102400	834122710	9170	9160	9170	9160	242
500	20241025	102300	831903700	9160	9160	9160	9160	6
501	20241025	102200	831848740	9160	9160	9170	9160	783
502	20241025	102100	824670260	9160	9160	9160	9160	17
503	20241025	102000	824514540	9160	9180	9180	9160	812
504	20241025	101900	817068650	9170	9150	9170	9150	2381
505	20241025	101800	795236170	9150	9150	9150	9140	495
506	20241025	101700	790707020	9150	9150	9150	9140	92
507	20241025	101600	789865420	9140	9140	9150	9140	33
508	20241025	101500	789563790	9140	9140	9140	9130	271
509	20241025	101400	787087480	9140	9140	9150	9140	217
510	20241025	101300	785103010	9140	9150	9150	9140	158
511	20241025	101200	783657460	9150	9140	9150	9140	676
512	20241025	101100	777472790	9150	9150	9150	9150	33
513	20241025	101000	777170840	9140	9150	9150	9140	43
514	20241025	100900	776777800	9140	9140	9140	9130	410
515	20241025	100800	773030700	9130	9140	9140	9130	247
516	20241025	100700	770775490	9140	9130	9140	9130	62
517	20241025	100600	770209420	9140	9130	9140	9130	177
518	20241025	100500	768593390	9130	9130	9130	9120	548
519	20241025	100400	763590280	9130	9100	9130	9100	13100
520	20241025	100300	644105000	9120	9120	9120	9120	112
521	20241025	100200	643083560	9110	9100	9110	9100	17382
522	20241025	100100	484866150	9100	9080	9100	9080	2482
523	20241025	100000	462314030	9080	9090	9090	9080	1184
524	20241025	095900	451551640	9090	9080	9090	9080	235
525	20241025	095800	449415660	9080	9080	9080	9080	13
526	20241025	095700	449297620	9080	9090	9090	9080	36
527	20241025	095600	448970640	9090	9090	9090	9090	736
528	20241025	095500	442280400	9080	9080	9080	9080	13
529	20241025	095400	442162360	9090	9100	9100	9090	36
530	20241025	095300	441835060	9080	9090	9090	9080	89
531	20241025	095200	441026180	9090	9090	9090	9080	2127
532	20241025	095100	421693390	9100	9100	9100	9100	6
533	20241025	095000	421638790	9100	9090	9100	9090	25
534	20241025	094900	421411520	9090	9100	9100	9090	775
535	20241025	094800	414359820	9090	9090	9090	9090	146
536	20241025	094700	413032680	9090	9090	9090	9090	1
537	20241025	094600	413023590	9090	9100	9100	9090	6117
538	20241025	094500	357359020	9100	9090	9100	9090	1045
539	20241025	094400	347849650	9100	9100	9100	9100	181
540	20241025	094300	346202550	9090	9100	9100	9090	16
541	20241025	094200	346057090	9090	9090	9090	9090	495
542	20241025	094100	341557540	9090	9090	9100	9090	621
543	20241025	094000	335912090	9090	9090	9100	9090	68
544	20241025	093900	335293960	9100	9090	9100	9090	172
545	20241025	093800	333730100	9090	9090	9090	9080	216
546	20241025	093700	331766790	9090	9080	9090	9080	233
547	20241025	093600	329650150	9100	9100	9100	9080	107
548	20241025	093500	328677390	9100	9080	9100	9070	2014
549	20241025	093400	310391140	9100	9090	9100	9080	1051
550	20241025	093300	300838210	9100	9090	9100	9090	41
551	20241025	093200	300465210	9100	9100	9100	9090	723
552	20241025	093100	293886920	9090	9100	9100	9090	323
553	20241025	093000	290947870	9100	9100	9100	9090	1530
554	20241025	092900	277025870	9100	9100	9100	9100	17
555	20241025	092800	276871170	9080	9090	9090	9080	31
556	20241025	092700	276589570	9090	9080	9090	9080	461
557	20241025	092600	272399160	9080	9070	9080	9070	145
558	20241025	092500	271083030	9070	9070	9080	9070	1086
559	20241025	092400	261232070	9070	9070	9070	9060	41
560	20241025	092300	260860450	9070	9070	9070	9060	47
561	20241025	092200	260434170	9060	9080	9080	9060	23
562	20241025	092100	260225350	9080	9060	9080	9060	795
563	20241025	092000	253018100	9070	9080	9080	9070	1166
564	20241025	091900	242442330	9080	9060	9080	9060	1344
565	20241025	091800	230240620	9060	9060	9070	9050	9900
566	20241025	091700	140545970	9060	9060	9060	9050	2914
567	20241025	091600	114149000	9050	9080	9080	9050	1679
568	20241025	091500	98927660	9080	9090	9090	9080	1292
569	20241025	091400	87195750	9090	9080	9090	9080	105
570	20241025	091300	86242300	9090	9090	9090	9080	102
571	20241025	091200	85315320	9080	9100	9100	9080	748
572	20241025	091100	78516280	9100	9100	9100	9100	693
573	20241025	091000	72209980	9100	9110	9110	9100	162
574	20241025	090900	70734760	9080	9080	9110	9080	519
575	20241025	090800	66022210	9080	9090	9090	9070	179
576	20241025	090700	64397620	9070	9070	9090	9070	131
577	20241025	090600	63208630	9070	9110	9110	9070	539
578	20241025	090500	58303640	9120	9120	9120	9100	167
579	20241025	090400	56783420	9100	9100	9110	9100	105
580	20241025	090300	55827470	9100	9100	9110	9100	671
581	20241025	090200	49721170	9100	9060	9100	9060	725
582	20241025	090100	43137840	9050	9060	9070	9050	1628
583	20241025	090000	28394460	9060	9120	9120	9050	3117