KissMeData/007390/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	185200	1951543060	9910	9910	9910	9910	3095
3	20241010	185100	1951543060	9910	9910	9910	9910	0
4	20241010	185000	1951543060	9910	9910	9910	9910	0
5	20241010	184900	1951543060	9910	9910	9910	9910	0
6	20241010	184800	1951543060	9910	9910	9910	9910	0
7	20241010	184700	1951543060	9910	9910	9910	9910	0
8	20241010	184600	1951543060	9910	9910	9910	9910	0
9	20241010	184500	1951543060	9910	9910	9910	9910	0
10	20241010	184400	1951543060	9910	9910	9910	9910	0
11	20241010	184300	1951543060	9910	9910	9910	9910	0
12	20241010	184200	1951543060	9910	9910	9910	9910	0
13	20241010	184100	1951543060	9910	9910	9910	9910	0
14	20241010	184000	1951543060	9910	9910	9910	9910	0
15	20241010	183900	1951543060	9910	9910	9910	9910	0
16	20241010	183800	1951543060	9910	9910	9910	9910	0
17	20241010	183700	1951543060	9910	9910	9910	9910	0
18	20241010	183600	1951543060	9910	9910	9910	9910	0
19	20241010	183500	1951543060	9910	9910	9910	9910	0
20	20241010	183400	1951543060	9910	9910	9910	9910	0
21	20241010	183300	1951543060	9910	9910	9910	9910	0
22	20241010	183200	1951543060	9910	9910	9910	9910	0
23	20241010	183100	1951543060	9910	9910	9910	9910	0
24	20241010	183000	1951543060	9910	9910	9910	9910	0
25	20241010	182900	1951543060	9910	9910	9910	9910	0
26	20241010	182800	1951543060	9910	9910	9910	9910	0
27	20241010	182700	1951543060	9910	9910	9910	9910	0
28	20241010	182600	1951543060	9910	9910	9910	9910	0
29	20241010	182500	1951543060	9910	9910	9910	9910	0
30	20241010	182400	1951543060	9910	9910	9910	9910	0
31	20241010	182300	1951543060	9910	9910	9910	9910	0
32	20241010	182200	1951543060	9910	9910	9910	9910	3095
33	20241010	182100	1951543060	9910	9910	9910	9910	0
34	20241010	182000	1951543060	9910	9910	9910	9910	0
35	20241010	181900	1951543060	9910	9910	9910	9910	0
36	20241010	181800	1951543060	9910	9910	9910	9910	0
37	20241010	181700	1951543060	9910	9910	9910	9910	0
38	20241010	181600	1951543060	9910	9910	9910	9910	0
39	20241010	181500	1951543060	9910	9910	9910	9910	0
40	20241010	181400	1951543060	9910	9910	9910	9910	0
41	20241010	181300	1951543060	9910	9910	9910	9910	0
42	20241010	181200	1951543060	9910	9910	9910	9910	0
43	20241010	181100	1951543060	9910	9910	9910	9910	0
44	20241010	181000	1951543060	9910	9910	9910	9910	0
45	20241010	180900	1951543060	9910	9910	9910	9910	0
46	20241010	180800	1951543060	9910	9910	9910	9910	0
47	20241010	180700	1951543060	9910	9910	9910	9910	0
48	20241010	180600	1951543060	9910	9910	9910	9910	0
49	20241010	180500	1951543060	9910	9910	9910	9910	0
50	20241010	180400	1951543060	9910	9910	9910	9910	0
51	20241010	180300	1951543060	9910	9910	9910	9910	0
52	20241010	180200	1951543060	9910	9910	9910	9910	0
53	20241010	180100	1951543060	9910	9910	9910	9910	0
54	20241010	180000	1951543060	9910	9910	9910	9910	0
55	20241010	175900	1951543060	9910	9910	9910	9910	0
56	20241010	175800	1951543060	9910	9910	9910	9910	0
57	20241010	175700	1951543060	9910	9910	9910	9910	0
58	20241010	175600	1951543060	9910	9910	9910	9910	0
59	20241010	175500	1951543060	9910	9910	9910	9910	0
60	20241010	175400	1951543060	9910	9910	9910	9910	0
61	20241010	175300	1951543060	9910	9910	9910	9910	0
62	20241010	175200	1951543060	9910	9910	9910	9910	3095
63	20241010	175100	1951543060	9910	9910	9910	9910	0
64	20241010	175000	1951543060	9910	9910	9910	9910	0
65	20241010	174900	1951543060	9910	9910	9910	9910	0
66	20241010	174800	1951543060	9910	9910	9910	9910	0
67	20241010	174700	1951543060	9910	9910	9910	9910	0
68	20241010	174600	1951543060	9910	9910	9910	9910	0
69	20241010	174500	1951543060	9910	9910	9910	9910	0
70	20241010	174400	1951543060	9910	9910	9910	9910	0
71	20241010	174300	1951543060	9910	9910	9910	9910	0
72	20241010	174200	1951543060	9910	9910	9910	9910	0
73	20241010	174100	1951543060	9910	9910	9910	9910	0
74	20241010	174000	1951543060	9910	9910	9910	9910	0
75	20241010	173900	1951543060	9910	9910	9910	9910	0
76	20241010	173800	1951543060	9910	9910	9910	9910	0
77	20241010	173700	1951543060	9910	9910	9910	9910	0
78	20241010	173600	1951543060	9910	9910	9910	9910	0
79	20241010	173500	1951543060	9910	9910	9910	9910	0
80	20241010	173400	1951543060	9910	9910	9910	9910	0
81	20241010	173300	1951543060	9910	9910	9910	9910	0
82	20241010	173200	1951543060	9910	9910	9910	9910	0
83	20241010	173100	1951543060	9910	9910	9910	9910	0
84	20241010	173000	1951543060	9910	9910	9910	9910	0
85	20241010	172900	1951543060	9910	9910	9910	9910	0
86	20241010	172800	1951543060	9910	9910	9910	9910	0
87	20241010	172700	1951543060	9910	9910	9910	9910	0
88	20241010	172600	1951543060	9910	9910	9910	9910	0
89	20241010	172500	1951543060	9910	9910	9910	9910	0
90	20241010	172400	1951543060	9910	9910	9910	9910	0
91	20241010	172300	1951543060	9910	9910	9910	9910	0
92	20241010	172200	1951543060	9910	9910	9910	9910	3095
93	20241010	172100	1951543060	9910	9910	9910	9910	0
94	20241010	172000	1951543060	9910	9910	9910	9910	0
95	20241010	171900	1951543060	9910	9910	9910	9910	0
96	20241010	171800	1951543060	9910	9910	9910	9910	0
97	20241010	171700	1951543060	9910	9910	9910	9910	0
98	20241010	171600	1951543060	9910	9910	9910	9910	0
99	20241010	171500	1951543060	9910	9910	9910	9910	0
100	20241010	171400	1951543060	9910	9910	9910	9910	0
101	20241010	171300	1951543060	9910	9910	9910	9910	0
102	20241010	171200	1951543060	9910	9910	9910	9910	0
103	20241010	171100	1951543060	9910	9910	9910	9910	0
104	20241010	171000	1951543060	9910	9910	9910	9910	0
105	20241010	170900	1951543060	9910	9910	9910	9910	0
106	20241010	170800	1951543060	9910	9910	9910	9910	0
107	20241010	170700	1951543060	9910	9910	9910	9910	0
108	20241010	170600	1951543060	9910	9910	9910	9910	0
109	20241010	170500	1951543060	9910	9910	9910	9910	0
110	20241010	170400	1951543060	9910	9910	9910	9910	0
111	20241010	170300	1951543060	9910	9910	9910	9910	0
112	20241010	170200	1951543060	9910	9910	9910	9910	0
113	20241010	170100	1951543060	9910	9910	9910	9910	0
114	20241010	170000	1951543060	9910	9910	9910	9910	0
115	20241010	165900	1951543060	9910	9910	9910	9910	0
116	20241010	165800	1951543060	9910	9910	9910	9910	0
117	20241010	165700	1951543060	9910	9910	9910	9910	0
118	20241010	165600	1951543060	9910	9910	9910	9910	0
119	20241010	165500	1951543060	9910	9910	9910	9910	0
120	20241010	165400	1951543060	9910	9910	9910	9910	0
121	20241010	165300	1951543060	9910	9910	9910	9910	0
122	20241010	165200	1951543060	9910	9910	9910	9910	3095
123	20241010	165100	1951543060	9910	9910	9910	9910	0
124	20241010	165000	1951543060	9910	9910	9910	9910	0
125	20241010	164900	1951543060	9910	9910	9910	9910	0
126	20241010	164800	1951543060	9910	9910	9910	9910	0
127	20241010	164700	1951543060	9910	9910	9910	9910	0
128	20241010	164600	1951543060	9910	9910	9910	9910	0
129	20241010	164500	1951543060	9910	9910	9910	9910	0
130	20241010	164400	1951543060	9910	9910	9910	9910	0
131	20241010	164300	1951543060	9910	9910	9910	9910	0
132	20241010	164200	1951543060	9910	9910	9910	9910	0
133	20241010	164100	1951543060	9910	9910	9910	9910	0
134	20241010	164000	1951543060	9910	9910	9910	9910	0
135	20241010	163900	1951543060	9910	9910	9910	9910	0
136	20241010	163800	1951543060	9910	9910	9910	9910	0
137	20241010	163700	1951543060	9910	9910	9910	9910	0
138	20241010	163600	1951543060	9910	9910	9910	9910	0
139	20241010	163500	1951543060	9910	9910	9910	9910	0
140	20241010	163400	1951543060	9910	9910	9910	9910	0
141	20241010	163300	1951543060	9910	9910	9910	9910	0
142	20241010	163200	1951543060	9910	9910	9910	9910	0
143	20241010	163100	1951543060	9910	9910	9910	9910	0
144	20241010	163000	1951543060	9910	9910	9910	9910	0
145	20241010	162900	1951543060	9910	9910	9910	9910	0
146	20241010	162800	1951543060	9910	9910	9910	9910	0
147	20241010	162700	1951543060	9910	9910	9910	9910	0
148	20241010	162600	1951543060	9910	9910	9910	9910	0
149	20241010	162500	1951543060	9910	9910	9910	9910	0
150	20241010	162400	1951543060	9910	9910	9910	9910	0
151	20241010	162300	1951543060	9910	9910	9910	9910	0
152	20241010	162200	1951543060	9910	9910	9910	9910	3095
153	20241010	162100	1951543060	9910	9910	9910	9910	0
154	20241010	162000	1951543060	9910	9910	9910	9910	0
155	20241010	161900	1951543060	9910	9910	9910	9910	0
156	20241010	161800	1951543060	9910	9910	9910	9910	0
157	20241010	161700	1951543060	9910	9910	9910	9910	0
158	20241010	161600	1951543060	9910	9910	9910	9910	0
159	20241010	161500	1951543060	9910	9910	9910	9910	0
160	20241010	161400	1951543060	9910	9910	9910	9910	0
161	20241010	161300	1951543060	9910	9910	9910	9910	0
162	20241010	161200	1951543060	9910	9910	9910	9910	0
163	20241010	161100	1951543060	9910	9910	9910	9910	0
164	20241010	161000	1951543060	9910	9910	9910	9910	0
165	20241010	160900	1951543060	9910	9910	9910	9910	0
166	20241010	160800	1951543060	9910	9910	9910	9910	0
167	20241010	160700	1951543060	9910	9910	9910	9910	0
168	20241010	160600	1951543060	9910	9910	9910	9910	0
169	20241010	160500	1951543060	9910	9910	9910	9910	0
170	20241010	160400	1951543060	9910	9910	9910	9910	0
171	20241010	160300	1951543060	9910	9910	9910	9910	0
172	20241010	160200	1951543060	9910	9910	9910	9910	0
173	20241010	160100	1951543060	9910	9910	9910	9910	0
174	20241010	160000	1951543060	9910	9910	9910	9910	0
175	20241010	155900	1951543060	9910	9910	9910	9910	0
176	20241010	155800	1951543060	9910	9910	9910	9910	0
177	20241010	155700	1951543060	9910	9910	9910	9910	0
178	20241010	155600	1951543060	9910	9910	9910	9910	0
179	20241010	155500	1951543060	9910	9910	9910	9910	0
180	20241010	155400	1951543060	9910	9910	9910	9910	0
181	20241010	155300	1951543060	9910	9910	9910	9910	0
182	20241010	155200	1951543060	9910	9910	9910	9910	3095
183	20241010	155100	1951543060	9910	9910	9910	9910	0
184	20241010	155000	1951543060	9910	9910	9910	9910	0
185	20241010	154900	1951543060	9910	9910	9910	9910	0
186	20241010	154800	1951543060	9910	9910	9910	9910	0
187	20241010	154700	1951543060	9910	9910	9910	9910	0
188	20241010	154600	1951543060	9910	9910	9910	9910	0
189	20241010	154500	1951543060	9910	9910	9910	9910	0
190	20241010	154400	1951543060	9910	9910	9910	9910	0
191	20241010	154300	1951543060	9910	9910	9910	9910	0
192	20241010	154200	1951543060	9910	9910	9910	9910	0
193	20241010	154100	1951543060	9910	9910	9910	9910	0
194	20241010	154000	1951543060	9910	9910	9910	9910	0
195	20241010	153900	1951543060	9910	9910	9910	9910	0
196	20241010	153800	1951543060	9910	9910	9910	9910	0
197	20241010	153700	1951543060	9910	9910	9910	9910	0
198	20241010	153600	1951543060	9910	9910	9910	9910	0
199	20241010	153500	1951543060	9910	9910	9910	9910	0
200	20241010	153400	1951543060	9910	9910	9910	9910	0
201	20241010	153300	1951543060	9910	9910	9910	9910	0
202	20241010	153200	1951543060	9910	9910	9910	9910	0
203	20241010	153100	1951543060	9910	9910	9910	9910	0
204	20241010	153000	1951543060	9910	9910	9910	9910	3095
205	20241010	152900	1920871610	9930	9930	9930	9930	0
206	20241010	152800	1920871610	9930	9930	9930	9930	0
207	20241010	152700	1920871610	9930	9930	9930	9930	0
208	20241010	152600	1920871610	9930	9930	9930	9930	0
209	20241010	152500	1920871610	9930	9930	9930	9930	0
210	20241010	152400	1920871610	9930	9930	9930	9930	0
211	20241010	152300	1920871610	9930	9930	9930	9930	0
212	20241010	152200	1920871610	9930	9930	9930	9930	0
213	20241010	152100	1920871610	9930	9930	9930	9930	0
214	20241010	152000	1920871610	9930	9930	9930	9930	0
215	20241010	151900	1920871610	9930	9930	9930	9930	169
216	20241010	151800	1919193440	9930	9930	9930	9930	123
217	20241010	151700	1917972050	9930	9920	9930	9910	1727
218	20241010	151600	1900839220	9920	9900	9920	9900	1489
219	20241010	151500	1886083230	9900	9890	9900	9890	209
220	20241010	151400	1884014180	9910	9900	9910	9900	120
221	20241010	151300	1882826170	9910	9910	9910	9910	0
222	20241010	151200	1882826170	9910	9880	9910	9880	159
223	20241010	151100	1881252420	9880	9900	9900	9880	1413
224	20241010	151000	1867291880	9900	9890	9900	9890	260
225	20241010	150900	1864718080	9900	9890	9900	9890	372
226	20241010	150800	1861038930	9900	9900	9900	9900	126
227	20241010	150700	1859791530	9900	9880	9900	9880	70
228	20241010	150600	1859099510	9900	9910	9910	9900	234
229	20241010	150500	1856782880	9910	9910	9910	9910	469
230	20241010	150400	1852135090	9910	9910	9910	9900	1008
231	20241010	150300	1842150890	9910	9900	9910	9900	2145
232	20241010	150200	1820904550	9890	9870	9890	9870	1741
233	20241010	150100	1803702220	9880	9880	9880	9880	144
234	20241010	150000	1802279500	9870	9880	9880	9870	808
235	20241010	145900	1794299460	9880	9880	9880	9880	201
236	20241010	145800	1792313580	9880	9880	9880	9880	20
237	20241010	145700	1792115980	9870	9870	9870	9870	556
238	20241010	145600	1786628260	9880	9880	9880	9870	108
239	20241010	145500	1785562270	9880	9880	9880	9880	152
240	20241010	145400	1784060510	9880	9880	9880	9880	0
241	20241010	145300	1784060510	9880	9880	9880	9880	0
242	20241010	145200	1784060510	9880	9880	9880	9880	5
243	20241010	145100	1784011110	9890	9890	9890	9890	1
244	20241010	145000	1784001220	9890	9890	9890	9890	0
245	20241010	144900	1784001220	9890	9870	9890	9870	724
246	20241010	144800	1776853980	9870	9870	9870	9870	49
247	20241010	144700	1776370350	9900	9900	9900	9900	3
248	20241010	144600	1776340650	9870	9900	9900	9870	402
249	20241010	144500	1772372850	9860	9900	9900	9860	108
250	20241010	144400	1771307560	9900	9890	9900	9890	41
251	20241010	144300	1770902040	9890	9900	9900	9890	40
252	20241010	144200	1770506420	9860	9890	9890	9860	116
253	20241010	144100	1769361960	9900	9900	9900	9900	0
254	20241010	144000	1769361960	9900	9890	9900	9890	20
255	20241010	143900	1769164080	9850	9870	9880	9850	1818
256	20241010	143800	1751230530	9880	9870	9880	9870	51
257	20241010	143700	1750727150	9880	9870	9880	9870	28
258	20241010	143600	1750450680	9870	9870	9870	9870	50
259	20241010	143500	1749957180	9870	9870	9870	9870	176
260	20241010	143400	1748220060	9870	9870	9870	9870	50
261	20241010	143300	1747726560	9860	9860	9860	9860	50
262	20241010	143200	1747233560	9850	9850	9850	9850	0
263	20241010	143100	1747233560	9850	9850	9850	9850	50
264	20241010	143000	1746741060	9840	9860	9860	9840	673
265	20241010	142900	1740112880	9860	9860	9860	9860	1
266	20241010	142800	1740103020	9850	9850	9850	9850	520
267	20241010	142700	1734981020	9850	9860	9860	9850	287
268	20241010	142600	1732153880	9850	9850	9850	9850	400
269	20241010	142500	1728213880	9840	9860	9860	9840	101
270	20241010	142400	1727218040	9840	9860	9860	9830	3
271	20241010	142300	1727188510	9830	9830	9830	9830	0
272	20241010	142200	1727188510	9830	9860	9860	9830	2600
273	20241010	142100	1701605880	9870	9870	9870	9870	0
274	20241010	142000	1701605880	9870	9870	9870	9860	234
275	20241010	141900	1699296310	9870	9870	9870	9870	13
276	20241010	141800	1699168000	9850	9860	9870	9850	206
277	20241010	141700	1697137740	9860	9870	9870	9840	806
278	20241010	141600	1689199740	9870	9870	9870	9870	0
279	20241010	141500	1689199740	9870	9870	9870	9870	20
280	20241010	141400	1689002340	9840	9840	9840	9840	10
281	20241010	141300	1688903940	9840	9850	9850	9840	105
282	20241010	141200	1687870720	9840	9860	9860	9840	223
283	20241010	141100	1685676230	9850	9850	9850	9850	4838
284	20241010	141000	1638021930	9850	9840	9850	9830	1221
285	20241010	140900	1626009720	9840	9860	9860	9840	263
286	20241010	140800	1623420500	9860	9860	9860	9860	0
287	20241010	140700	1623420500	9860	9850	9860	9850	198
288	20241010	140600	1621470190	9860	9860	9860	9860	1
289	20241010	140500	1621460330	9860	9860	9860	9860	0
290	20241010	140400	1621460330	9860	9860	9860	9850	13
291	20241010	140300	1621332240	9840	9850	9850	9840	1022
292	20241010	140200	1611270960	9850	9850	9850	9850	162
293	20241010	140100	1609675260	9850	9860	9860	9850	226
294	20241010	140000	1607447140	9870	9880	9880	9870	2
295	20241010	135900	1607427390	9860	9870	9870	9850	320
296	20241010	135800	1604273190	9890	9880	9890	9880	341
297	20241010	135700	1600904100	9880	9860	9880	9860	20
298	20241010	135600	1600706680	9860	9860	9860	9860	7
299	20241010	135500	1600637660	9860	9880	9880	9860	177
300	20241010	135400	1598889060	9880	9880	9880	9880	10
301	20241010	135300	1598790260	9880	9880	9880	9880	75
302	20241010	135200	1598049260	9850	9850	9850	9850	30
303	20241010	135100	1597753760	9880	9880	9880	9880	100
304	20241010	135000	1596765760	9880	9840	9880	9840	16
305	20241010	134900	1596608080	9880	9890	9890	9880	3297
306	20241010	134800	1564000780	9890	9890	9890	9890	1966
307	20241010	134700	1544557040	9890	9890	9890	9890	14
308	20241010	134600	1544418580	9840	9850	9850	9840	116
309	20241010	134500	1543277090	9840	9840	9840	9840	0
310	20241010	134400	1543277090	9840	9880	9900	9840	2065
311	20241010	134300	1522906850	9880	9880	9880	9880	2
312	20241010	134200	1522887090	9880	9880	9880	9880	127
313	20241010	134100	1521632330	9900	9890	9900	9890	100
314	20241010	134000	1520642340	9890	9900	9900	9890	501
315	20241010	133900	1515682450	9900	9900	9900	9900	6
316	20241010	133800	1515623050	9900	9900	9900	9900	0
317	20241010	133700	1515623050	9900	9880	9900	9880	11
318	20241010	133600	1515514170	9870	9890	9890	9870	403
319	20241010	133500	1511534900	9900	9900	9900	9900	1
320	20241010	133400	1511525000	9910	9900	9910	9880	827
321	20241010	133300	1503342250	9890	9890	9890	9890	8
322	20241010	133200	1503263130	9900	9890	9900	9890	31
323	20241010	133100	1502956360	9890	9900	9900	9890	29
324	20241010	133000	1502669530	9890	9890	9890	9880	26
325	20241010	132900	1502412430	9890	9880	9900	9870	432
326	20241010	132800	1498144810	9880	9880	9880	9870	87
327	20241010	132700	1497285300	9880	9880	9880	9880	631
328	20241010	132600	1491051020	9880	9880	9880	9880	0
329	20241010	132500	1491051020	9880	9870	9880	9870	2
330	20241010	132400	1491031270	9880	9880	9880	9880	511
331	20241010	132300	1485982590	9880	9880	9880	9880	14
332	20241010	132200	1485844270	9870	9870	9870	9870	9
333	20241010	132100	1485755440	9880	9870	9880	9870	300
334	20241010	132000	1482793450	9870	9870	9870	9870	13
335	20241010	131900	1482665140	9880	9880	9880	9880	476
336	20241010	131800	1477962260	9870	9860	9870	9860	1771
337	20241010	131700	1460492910	9860	9860	9860	9860	2
338	20241010	131600	1460473190	9860	9860	9860	9860	167
339	20241010	131500	1458826570	9860	9860	9860	9850	41
340	20241010	131400	1458422410	9840	9840	9840	9840	0
341	20241010	131300	1458422410	9840	9840	9840	9840	240
342	20241010	131200	1456060810	9840	9860	9870	9840	2863
343	20241010	131100	1427865570	9860	9860	9860	9860	1
344	20241010	131000	1427855710	9850	9850	9850	9850	50
345	20241010	130900	1427363210	9840	9840	9840	9840	0
346	20241010	130800	1427363210	9840	9860	9860	9840	423
347	20241010	130700	1423196430	9860	9870	9870	9860	21
348	20241010	130600	1422989260	9870	9850	9870	9850	75
349	20241010	130500	1422250490	9850	9850	9850	9850	321
350	20241010	130400	1419088640	9850	9850	9870	9850	222
351	20241010	130300	1416901580	9850	9850	9850	9850	1
352	20241010	130200	1416891730	9870	9870	9870	9870	1
353	20241010	130100	1416881860	9850	9850	9850	9850	500
354	20241010	130000	1411956860	9840	9840	9850	9840	251
355	20241010	125900	1409486820	9840	9840	9850	9840	621
356	20241010	125800	1403375150	9840	9870	9870	9840	1274
357	20241010	125700	1390827980	9850	9850	9850	9850	34
358	20241010	125600	1390493080	9860	9850	9860	9850	483
359	20241010	125500	1385734650	9850	9850	9850	9840	971
360	20241010	125400	1376171640	9850	9850	9850	9850	598
361	20241010	125300	1370281340	9850	9850	9850	9850	88
362	20241010	125200	1369414540	9840	9850	9850	9840	4
363	20241010	125100	1369375150	9850	9840	9850	9840	89
364	20241010	125000	1368498610	9850	9850	9850	9850	52
365	20241010	124900	1367986410	9850	9850	9850	9850	60
366	20241010	124800	1367395410	9850	9840	9850	9840	67
367	20241010	124700	1366735960	9850	9840	9850	9840	101
368	20241010	124600	1365741120	9840	9840	9840	9840	1085
369	20241010	124500	1355064720	9840	9840	9840	9840	3
370	20241010	124400	1355035200	9840	9840	9840	9840	1
371	20241010	124300	1355025360	9830	9830	9830	9830	100
372	20241010	124200	1354042360	9830	9840	9850	9830	353
373	20241010	124100	1350571500	9860	9860	9860	9860	22
374	20241010	124000	1350354580	9860	9830	9860	9830	201
375	20241010	123900	1348378720	9830	9830	9830	9830	2864
376	20241010	123800	1320225600	9830	9830	9830	9830	76
377	20241010	123700	1319478520	9830	9820	9830	9820	102
378	20241010	123600	1318476870	9830	9840	9840	9830	3618
379	20241010	123500	1282906280	9840	9830	9840	9820	536
380	20241010	123400	1277638440	9820	9820	9830	9820	185
381	20241010	123300	1275821390	9820	9820	9820	9820	373
382	20241010	123200	1272158530	9820	9830	9830	9820	166
383	20241010	123100	1270528140	9830	9820	9830	9820	532
384	20241010	123000	1265299380	9820	9830	9830	9820	24
385	20241010	122900	1265063670	9840	9840	9880	9790	11555
386	20241010	122800	1151730200	9840	9890	9890	9840	8127
387	20241010	122700	1071569710	9890	9890	9890	9890	398
388	20241010	122600	1067633490	9890	9900	9910	9890	3562
389	20241010	122500	1032405140	9900	9910	9910	9890	19650
390	20241010	122400	837870180	9910	9910	9910	9910	257
391	20241010	122300	835323310	9910	9910	9910	9910	2252
392	20241010	122200	813005990	9920	9920	9920	9920	0
393	20241010	122100	813005990	9920	9920	9920	9920	10
394	20241010	122000	812906790	9910	9910	9920	9910	1289
395	20241010	121900	800132790	9910	9910	9910	9910	150
396	20241010	121800	798646290	9910	9910	9910	9910	226
397	20241010	121700	796406630	9920	9920	9920	9920	1
398	20241010	121600	796396710	9910	9910	9910	9910	10
399	20241010	121500	796297610	9910	9910	9910	9900	778
400	20241010	121400	788592630	9910	9910	9910	9910	144
401	20241010	121300	787165590	9910	9910	9910	9910	10
402	20241010	121200	787066490	9910	9910	9910	9910	500
403	20241010	121100	782111490	9910	9910	9910	9910	98
404	20241010	121000	781140310	9920	9920	9920	9920	5
405	20241010	120900	781090710	9910	9910	9910	9910	20
406	20241010	120800	780892510	9910	9910	9910	9910	512
407	20241010	120700	775818590	9910	9920	9920	9910	1711
408	20241010	120600	758861520	9920	9920	9920	9920	0
409	20241010	120500	758861520	9920	9920	9920	9920	0
410	20241010	120400	758861520	9920	9920	9920	9920	10
411	20241010	120300	758762320	9920	9920	9920	9920	15
412	20241010	120200	758613520	9920	9920	9920	9920	71
413	20241010	120100	757909200	9920	9920	9920	9920	21
414	20241010	120000	757700880	9920	9920	9920	9920	1
415	20241010	115900	757690960	9920	9920	9920	9910	5326
416	20241010	115800	704892330	9930	9930	9930	9930	0
417	20241010	115700	704892330	9930	9930	9930	9930	1
418	20241010	115600	704882400	9930	9940	9940	9930	1336
419	20241010	115500	691609620	9940	9940	9940	9940	35
420	20241010	115400	691261720	9930	9930	9930	9930	60
421	20241010	115300	690665920	9930	9940	9940	9930	71
422	20241010	115200	689960740	9940	9940	9940	9940	0
423	20241010	115100	689960740	9940	9940	9940	9940	0
424	20241010	115000	689960740	9940	9940	9940	9940	0
425	20241010	114900	689960740	9940	9940	9940	9940	50
426	20241010	114800	689463740	9940	9940	9940	9940	0
427	20241010	114700	689463740	9940	9940	9940	9940	51
428	20241010	114600	688956800	9940	9940	9940	9940	22
429	20241010	114500	688738120	9930	9930	9930	9930	0
430	20241010	114400	688738120	9930	9930	9930	9930	10
431	20241010	114300	688638820	9940	9940	9940	9940	18
432	20241010	114200	688459900	9940	9930	9940	9930	102
433	20241010	114100	687446030	9930	9930	9930	9930	100
434	20241010	114000	686453030	9930	9930	9930	9930	36
435	20241010	113900	686095550	9940	9940	9940	9940	35
436	20241010	113800	685747650	9940	9940	9940	9940	315
437	20241010	113700	682616550	9950	9950	9950	9950	1
438	20241010	113600	682606600	9950	9950	9950	9950	41
439	20241010	113500	682198650	9950	9950	9950	9950	10
440	20241010	113400	682099150	9950	9950	9950	9950	16
441	20241010	113300	681939950	9950	9950	9950	9950	0
442	20241010	113200	681939950	9950	9950	9950	9950	1
443	20241010	113100	681930000	9950	9950	9950	9950	7
444	20241010	113000	681860350	9950	9950	9950	9950	0
445	20241010	112900	681860350	9950	9960	9960	9950	12
446	20241010	112800	681740920	9950	9950	9950	9950	500
447	20241010	112700	676765920	9950	9950	9950	9950	0
448	20241010	112600	676765920	9950	9950	9950	9950	1
449	20241010	112500	676755970	9930	9930	9930	9930	0
450	20241010	112400	676755970	9930	9930	9930	9930	0
451	20241010	112300	676755970	9930	9930	9930	9930	2936
452	20241010	112200	647601490	9930	9930	9930	9930	796
453	20241010	112100	639697210	9930	9930	9930	9930	0
454	20241010	112000	639697210	9930	9930	9930	9930	951
455	20241010	111900	630253780	9930	9930	9930	9930	100
456	20241010	111800	629260780	9920	9930	9930	9920	154
457	20241010	111700	627732100	9930	9930	9930	9930	1108
458	20241010	111600	616729660	9930	9930	9930	9930	37
459	20241010	111500	616362250	9930	9940	9940	9930	354
460	20241010	111400	612844570	9940	9940	9940	9940	0
461	20241010	111300	612844570	9940	9940	9940	9940	791
462	20241010	111200	604982030	9940	9940	9940	9940	0
463	20241010	111100	604982030	9940	9960	9960	9940	51
464	20241010	111000	604475070	9970	9970	9970	9970	0
465	20241010	110900	604475070	9970	9970	9970	9970	68
466	20241010	110800	603797110	9940	9940	9940	9940	3
467	20241010	110700	603767290	9940	9940	9940	9940	0
468	20241010	110600	603767290	9940	9950	9950	9940	100
469	20241010	110500	602772990	9970	9970	9970	9970	12
470	20241010	110400	602653350	9970	9950	9970	9950	129
471	20241010	110300	601368800	9950	9950	9950	9950	2
472	20241010	110200	601348900	9940	9950	9950	9940	123
473	20241010	110100	600125440	9950	9950	9950	9950	30
474	20241010	110000	599826940	9960	9960	9960	9960	10
475	20241010	105900	599727340	9960	9960	9960	9960	71
476	20241010	105800	599020180	9960	9950	9960	9950	261
477	20241010	105700	596420710	9950	9960	9960	9950	284
478	20241010	105600	593592150	9970	9970	9970	9970	0
479	20241010	105500	593592150	9970	9960	9970	9960	33
480	20241010	105400	593263440	9960	9960	9970	9960	98
481	20241010	105300	592286540	9970	9940	9970	9940	348
482	20241010	105200	588824440	9940	9950	9950	9940	50
483	20241010	105100	588327240	9940	9940	9940	9940	0
484	20241010	105000	588327240	9940	9940	9940	9940	417
485	20241010	104900	584182260	9940	9940	9940	9940	7
486	20241010	104800	584112680	9930	9930	9930	9930	1
487	20241010	104700	584102750	9930	9930	9930	9930	56
488	20241010	104600	583546670	9920	9920	9920	9920	340
489	20241010	104500	580173870	9910	9920	9930	9910	1107
490	20241010	104400	569197490	9930	9930	9930	9930	213
491	20241010	104300	567082400	9920	9920	9920	9920	279
492	20241010	104200	564314720	9920	9920	9920	9920	55
493	20241010	104100	563769120	9930	9930	9930	9930	0
494	20241010	104000	563769120	9930	9930	9930	9930	50
495	20241010	103900	563272620	9930	9930	9930	9930	25
496	20241010	103800	563024370	9920	9920	9920	9920	10
497	20241010	103700	562925170	9920	9910	9920	9910	373
498	20241010	103600	559227740	9920	9920	9920	9920	527
499	20241010	103500	553999900	9920	9920	9930	9920	59
500	20241010	103400	553414610	9920	9920	9920	9910	566
501	20241010	103300	547799960	9920	9920	9920	9920	165
502	20241010	103200	546163160	9920	9920	9920	9920	32
503	20241010	103100	545845720	9920	9920	9920	9920	21
504	20241010	103000	545637400	9920	9920	9930	9920	1067
505	20241010	102900	535052610	9920	9920	9920	9920	31
506	20241010	102800	534745090	9920	9930	9930	9920	870
507	20241010	102700	526114320	9930	9940	9940	9930	420
508	20241010	102600	521942720	9930	9930	9940	9930	26
509	20241010	102500	521684490	9930	9930	9930	9930	197
510	20241010	102400	519728280	9920	9920	9920	9920	124
511	20241010	102300	518498200	9930	9930	9940	9930	66
512	20241010	102200	517842610	9930	9930	9930	9930	69
513	20241010	102100	517157440	9920	9930	9930	9920	1063
514	20241010	102000	506606850	9920	9930	9930	9920	76
515	20241010	101900	505852910	9940	9920	9940	9920	253
516	20241010	101800	503339070	9930	9920	9940	9920	647
517	20241010	101700	496914130	9930	9960	9960	9930	393
518	20241010	101600	493008080	9960	9960	9960	9960	56
519	20241010	101500	492450320	9960	9960	9960	9960	1040
520	20241010	101400	482091920	9970	9970	9970	9970	72
521	20241010	101300	481374080	9960	9990	10000	9960	228
522	20241010	101200	479095170	9960	9940	10000	9940	3102
523	20241010	101100	448115270	9920	9930	9930	9920	380
524	20241010	101000	444344700	9930	9930	9930	9930	0
525	20241010	100900	444344700	9930	9930	9930	9930	1138
526	20241010	100800	433044360	9930	9930	9940	9930	119
527	20241010	100700	431862510	9930	9940	9940	9930	100
528	20241010	100600	430869050	9950	9960	9960	9950	3
529	20241010	100500	430839190	9960	9940	9960	9940	703
530	20241010	100400	423850340	9950	9950	9950	9950	215
531	20241010	100300	421711090	9950	9950	9950	9950	405
532	20241010	100200	417681340	9940	9940	9940	9940	674
533	20241010	100100	410981780	9950	9950	9950	9940	1174
534	20241010	100000	399301360	9960	9960	9960	9960	1
535	20241010	095900	399291400	9950	9960	9960	9950	108
536	20241010	095800	398216720	9960	9960	9960	9960	289
537	20241010	095700	395338280	9960	9960	9960	9960	87
538	20241010	095600	394471760	9960	9960	9960	9960	266
539	20241010	095500	391822400	9960	9960	9960	9960	491
540	20241010	095400	386932040	9980	9960	9980	9960	11
541	20241010	095300	386822460	10000	10000	10000	10000	0
542	20241010	095200	386822460	10000	10000	10000	10000	269
543	20241010	095100	384132460	10000	9970	10000	9970	523
544	20241010	095000	378907330	9960	9960	9960	9960	30
545	20241010	094900	378608530	9950	9950	9950	9950	770
546	20241010	094800	370947030	9950	9940	9950	9940	912
547	20241010	094700	361874980	9930	9940	9940	9930	160
548	20241010	094600	360285580	9950	9940	9950	9940	206
549	20241010	094500	358237920	9940	9950	9950	9940	116
550	20241010	094400	357083860	9950	9950	9950	9950	1
551	20241010	094300	357073910	9950	9950	9950	9930	450
552	20241010	094200	352604990	9950	9950	9950	9940	649
553	20241010	094100	346153700	9940	9950	9950	9940	361
554	20241010	094000	342563060	9950	9950	9950	9950	25
555	20241010	093900	342314310	9950	9950	9960	9940	573
556	20241010	093800	336616460	9950	9950	9950	9950	200
557	20241010	093700	334626460	9950	9960	9960	9950	1134
558	20241010	093600	323341240	9970	9980	9980	9970	502
559	20241010	093500	318336200	9970	9980	9990	9970	434
560	20241010	093400	314005020	10000	9980	10000	9980	2145
561	20241010	093300	292568070	9970	9970	9970	9970	4
562	20241010	093200	292528190	9970	9970	9970	9970	455
563	20241010	093100	287991840	9970	9970	9970	9970	0
564	20241010	093000	287991840	9970	9960	9970	9960	157
565	20241010	092900	286427100	9960	9970	9970	9960	3
566	20241010	092800	286397210	9970	9970	9970	9970	119
567	20241010	092700	285210780	9930	9950	9970	9930	548
568	20241010	092600	279758930	9970	9970	9970	9970	6
569	20241010	092500	279699110	9970	9960	9970	9920	412
570	20241010	092400	275597070	9970	9970	9970	9970	3
571	20241010	092300	275567160	9920	9930	9930	9920	3574
572	20241010	092200	240097460	9930	9960	9970	9930	474
573	20241010	092100	235385410	9970	9980	9980	9920	561
574	20241010	092000	229819020	9920	9920	9920	9920	0
575	20241010	091900	229819020	9920	9910	9950	9910	227
576	20241010	091800	227568900	9910	9910	9960	9900	813
577	20241010	091700	219486080	9900	9920	9920	9900	3093
578	20241010	091600	188822850	9920	9920	9920	9910	394
579	20241010	091500	184915580	9920	9930	9930	9910	2525
580	20241010	091400	159853740	9930	9950	9950	9930	2120
581	20241010	091300	138784350	9950	9950	9950	9950	5
582	20241010	091200	138734600	9950	9960	9960	9950	1703
583	20241010	091100	121783080	9980	9980	9980	9970	78
584	20241010	091000	121004810	9980	9980	9980	9980	40
585	20241010	090900	120605610	9990	9960	9990	9960	238
586	20241010	090800	118229130	9960	9960	9990	9960	770
587	20241010	090700	110559900	9960	9990	9990	9950	416
588	20241010	090600	106408530	9990	9990	9990	9950	2016
589	20241010	090500	86323530	9990	9990	9990	9990	14
590	20241010	090400	86183670	9960	9960	9960	9960	0
591	20241010	090300	86183670	9960	10030	10030	9960	2879
592	20241010	090200	57491290	9970	9970	10040	9960	360
593	20241010	090100	53899710	10020	9970	10020	9960	1754
594	20241010	090000	36375540	9960	9960	9970	9960	3652