KissMeData/007390/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	185000	1403610810	9800	9800	9800	9800	8467
3	20241011	184900	1403610810	9800	9800	9800	9800	0
4	20241011	184800	1403610810	9800	9800	9800	9800	0
5	20241011	184700	1403610810	9800	9800	9800	9800	0
6	20241011	184600	1403610810	9800	9800	9800	9800	0
7	20241011	184500	1403610810	9800	9800	9800	9800	0
8	20241011	184400	1403610810	9800	9800	9800	9800	0
9	20241011	184300	1403610810	9800	9800	9800	9800	0
10	20241011	184200	1403610810	9800	9800	9800	9800	0
11	20241011	184100	1403610810	9800	9800	9800	9800	0
12	20241011	184000	1403610810	9800	9800	9800	9800	0
13	20241011	183900	1403610810	9800	9800	9800	9800	0
14	20241011	183800	1403610810	9800	9800	9800	9800	0
15	20241011	183700	1403610810	9800	9800	9800	9800	0
16	20241011	183600	1403610810	9800	9800	9800	9800	0
17	20241011	183500	1403610810	9800	9800	9800	9800	0
18	20241011	183400	1403610810	9800	9800	9800	9800	0
19	20241011	183300	1403610810	9800	9800	9800	9800	0
20	20241011	183200	1403610810	9800	9800	9800	9800	0
21	20241011	183100	1403610810	9800	9800	9800	9800	0
22	20241011	183000	1403610810	9800	9800	9800	9800	0
23	20241011	182900	1403610810	9800	9800	9800	9800	0
24	20241011	182800	1403610810	9800	9800	9800	9800	0
25	20241011	182700	1403610810	9800	9800	9800	9800	0
26	20241011	182600	1403610810	9800	9800	9800	9800	0
27	20241011	182500	1403610810	9800	9800	9800	9800	0
28	20241011	182400	1403610810	9800	9800	9800	9800	0
29	20241011	182300	1403610810	9800	9800	9800	9800	0
30	20241011	182200	1403610810	9800	9800	9800	9800	0
31	20241011	182100	1403610810	9800	9800	9800	9800	0
32	20241011	182000	1403610810	9800	9800	9800	9800	8467
33	20241011	181900	1403610810	9800	9800	9800	9800	0
34	20241011	181800	1403610810	9800	9800	9800	9800	0
35	20241011	181700	1403610810	9800	9800	9800	9800	0
36	20241011	181600	1403610810	9800	9800	9800	9800	0
37	20241011	181500	1403610810	9800	9800	9800	9800	0
38	20241011	181400	1403610810	9800	9800	9800	9800	0
39	20241011	181300	1403610810	9800	9800	9800	9800	0
40	20241011	181200	1403610810	9800	9800	9800	9800	0
41	20241011	181100	1403610810	9800	9800	9800	9800	0
42	20241011	181000	1403610810	9800	9800	9800	9800	0
43	20241011	180900	1403610810	9800	9800	9800	9800	0
44	20241011	180800	1403610810	9800	9800	9800	9800	0
45	20241011	180700	1403610810	9800	9800	9800	9800	0
46	20241011	180600	1403610810	9800	9800	9800	9800	0
47	20241011	180500	1403610810	9800	9800	9800	9800	0
48	20241011	180400	1403610810	9800	9800	9800	9800	0
49	20241011	180300	1403610810	9800	9800	9800	9800	0
50	20241011	180200	1403610810	9800	9800	9800	9800	0
51	20241011	180100	1403610810	9800	9800	9800	9800	0
52	20241011	180000	1403610810	9800	9800	9800	9800	0
53	20241011	175900	1403610810	9800	9800	9800	9800	0
54	20241011	175800	1403610810	9800	9800	9800	9800	0
55	20241011	175700	1403610810	9800	9800	9800	9800	0
56	20241011	175600	1403610810	9800	9800	9800	9800	0
57	20241011	175500	1403610810	9800	9800	9800	9800	0
58	20241011	175400	1403610810	9800	9800	9800	9800	0
59	20241011	175300	1403610810	9800	9800	9800	9800	0
60	20241011	175200	1403610810	9800	9800	9800	9800	0
61	20241011	175100	1403610810	9800	9800	9800	9800	0
62	20241011	175000	1403610810	9800	9800	9800	9800	8467
63	20241011	174900	1403610810	9800	9800	9800	9800	0
64	20241011	174800	1403610810	9800	9800	9800	9800	0
65	20241011	174700	1403610810	9800	9800	9800	9800	0
66	20241011	174600	1403610810	9800	9800	9800	9800	0
67	20241011	174500	1403610810	9800	9800	9800	9800	0
68	20241011	174400	1403610810	9800	9800	9800	9800	0
69	20241011	174300	1403610810	9800	9800	9800	9800	0
70	20241011	174200	1403610810	9800	9800	9800	9800	0
71	20241011	174100	1403610810	9800	9800	9800	9800	0
72	20241011	174000	1403610810	9800	9800	9800	9800	0
73	20241011	173900	1403610810	9800	9800	9800	9800	0
74	20241011	173800	1403610810	9800	9800	9800	9800	0
75	20241011	173700	1403610810	9800	9800	9800	9800	0
76	20241011	173600	1403610810	9800	9800	9800	9800	0
77	20241011	173500	1403610810	9800	9800	9800	9800	0
78	20241011	173400	1403610810	9800	9800	9800	9800	0
79	20241011	173300	1403610810	9800	9800	9800	9800	0
80	20241011	173200	1403610810	9800	9800	9800	9800	0
81	20241011	173100	1403610810	9800	9800	9800	9800	0
82	20241011	173000	1403610810	9800	9800	9800	9800	0
83	20241011	172900	1403610810	9800	9800	9800	9800	0
84	20241011	172800	1403610810	9800	9800	9800	9800	0
85	20241011	172700	1403610810	9800	9800	9800	9800	0
86	20241011	172600	1403610810	9800	9800	9800	9800	0
87	20241011	172500	1403610810	9800	9800	9800	9800	0
88	20241011	172400	1403610810	9800	9800	9800	9800	0
89	20241011	172300	1403610810	9800	9800	9800	9800	0
90	20241011	172200	1403610810	9800	9800	9800	9800	0
91	20241011	172100	1403610810	9800	9800	9800	9800	0
92	20241011	172000	1403610810	9800	9800	9800	9800	8467
93	20241011	171900	1403610810	9800	9800	9800	9800	0
94	20241011	171800	1403610810	9800	9800	9800	9800	0
95	20241011	171700	1403610810	9800	9800	9800	9800	0
96	20241011	171600	1403610810	9800	9800	9800	9800	0
97	20241011	171500	1403610810	9800	9800	9800	9800	0
98	20241011	171400	1403610810	9800	9800	9800	9800	0
99	20241011	171300	1403610810	9800	9800	9800	9800	0
100	20241011	171200	1403610810	9800	9800	9800	9800	0
101	20241011	171100	1403610810	9800	9800	9800	9800	0
102	20241011	171000	1403610810	9800	9800	9800	9800	0
103	20241011	170900	1403610810	9800	9800	9800	9800	0
104	20241011	170800	1403610810	9800	9800	9800	9800	0
105	20241011	170700	1403610810	9800	9800	9800	9800	0
106	20241011	170600	1403610810	9800	9800	9800	9800	0
107	20241011	170500	1403610810	9800	9800	9800	9800	0
108	20241011	170400	1403610810	9800	9800	9800	9800	0
109	20241011	170300	1403610810	9800	9800	9800	9800	0
110	20241011	170200	1403610810	9800	9800	9800	9800	0
111	20241011	170100	1403610810	9800	9800	9800	9800	0
112	20241011	170000	1403610810	9800	9800	9800	9800	0
113	20241011	165900	1403610810	9800	9800	9800	9800	0
114	20241011	165800	1403610810	9800	9800	9800	9800	0
115	20241011	165700	1403610810	9800	9800	9800	9800	0
116	20241011	165600	1403610810	9800	9800	9800	9800	0
117	20241011	165500	1403610810	9800	9800	9800	9800	0
118	20241011	165400	1403610810	9800	9800	9800	9800	0
119	20241011	165300	1403610810	9800	9800	9800	9800	0
120	20241011	165200	1403610810	9800	9800	9800	9800	0
121	20241011	165100	1403610810	9800	9800	9800	9800	0
122	20241011	165000	1403610810	9800	9800	9800	9800	8467
123	20241011	164900	1403610810	9800	9800	9800	9800	0
124	20241011	164800	1403610810	9800	9800	9800	9800	0
125	20241011	164700	1403610810	9800	9800	9800	9800	0
126	20241011	164600	1403610810	9800	9800	9800	9800	0
127	20241011	164500	1403610810	9800	9800	9800	9800	0
128	20241011	164400	1403610810	9800	9800	9800	9800	0
129	20241011	164300	1403610810	9800	9800	9800	9800	0
130	20241011	164200	1403610810	9800	9800	9800	9800	0
131	20241011	164100	1403610810	9800	9800	9800	9800	0
132	20241011	164000	1403610810	9800	9800	9800	9800	0
133	20241011	163900	1403610810	9800	9800	9800	9800	0
134	20241011	163800	1403610810	9800	9800	9800	9800	0
135	20241011	163700	1403610810	9800	9800	9800	9800	0
136	20241011	163600	1403610810	9800	9800	9800	9800	0
137	20241011	163500	1403610810	9800	9800	9800	9800	0
138	20241011	163400	1403610810	9800	9800	9800	9800	0
139	20241011	163300	1403610810	9800	9800	9800	9800	0
140	20241011	163200	1403610810	9800	9800	9800	9800	0
141	20241011	163100	1403610810	9800	9800	9800	9800	0
142	20241011	163000	1403610810	9800	9800	9800	9800	0
143	20241011	162900	1403610810	9800	9800	9800	9800	0
144	20241011	162800	1403610810	9800	9800	9800	9800	0
145	20241011	162700	1403610810	9800	9800	9800	9800	0
146	20241011	162600	1403610810	9800	9800	9800	9800	0
147	20241011	162500	1403610810	9800	9800	9800	9800	0
148	20241011	162400	1403610810	9800	9800	9800	9800	0
149	20241011	162300	1403610810	9800	9800	9800	9800	0
150	20241011	162200	1403610810	9800	9800	9800	9800	0
151	20241011	162100	1403610810	9800	9800	9800	9800	0
152	20241011	162000	1403610810	9800	9800	9800	9800	8467
153	20241011	161900	1403610810	9800	9800	9800	9800	0
154	20241011	161800	1403610810	9800	9800	9800	9800	0
155	20241011	161700	1403610810	9800	9800	9800	9800	0
156	20241011	161600	1403610810	9800	9800	9800	9800	0
157	20241011	161500	1403610810	9800	9800	9800	9800	0
158	20241011	161400	1403610810	9800	9800	9800	9800	0
159	20241011	161300	1403610810	9800	9800	9800	9800	0
160	20241011	161200	1403610810	9800	9800	9800	9800	0
161	20241011	161100	1403610810	9800	9800	9800	9800	0
162	20241011	161000	1403610810	9800	9800	9800	9800	0
163	20241011	160900	1403610810	9800	9800	9800	9800	0
164	20241011	160800	1403610810	9800	9800	9800	9800	0
165	20241011	160700	1403610810	9800	9800	9800	9800	0
166	20241011	160600	1403610810	9800	9800	9800	9800	0
167	20241011	160500	1403610810	9800	9800	9800	9800	0
168	20241011	160400	1403610810	9800	9800	9800	9800	0
169	20241011	160300	1403610810	9800	9800	9800	9800	0
170	20241011	160200	1403610810	9800	9800	9800	9800	0
171	20241011	160100	1403610810	9800	9800	9800	9800	0
172	20241011	160000	1403610810	9800	9800	9800	9800	0
173	20241011	155900	1403610810	9800	9800	9800	9800	0
174	20241011	155800	1403610810	9800	9800	9800	9800	0
175	20241011	155700	1403610810	9800	9800	9800	9800	0
176	20241011	155600	1403610810	9800	9800	9800	9800	0
177	20241011	155500	1403610810	9800	9800	9800	9800	0
178	20241011	155400	1403610810	9800	9800	9800	9800	0
179	20241011	155300	1403610810	9800	9800	9800	9800	0
180	20241011	155200	1403610810	9800	9800	9800	9800	0
181	20241011	155100	1403610810	9800	9800	9800	9800	0
182	20241011	155000	1403610810	9800	9800	9800	9800	8467
183	20241011	154900	1403610810	9800	9800	9800	9800	0
184	20241011	154800	1403610810	9800	9800	9800	9800	0
185	20241011	154700	1403610810	9800	9800	9800	9800	0
186	20241011	154600	1403610810	9800	9800	9800	9800	0
187	20241011	154500	1403610810	9800	9800	9800	9800	0
188	20241011	154400	1403610810	9800	9800	9800	9800	0
189	20241011	154300	1403610810	9800	9800	9800	9800	0
190	20241011	154200	1403610810	9800	9800	9800	9800	0
191	20241011	154100	1403610810	9800	9800	9800	9800	0
192	20241011	154000	1403610810	9800	9800	9800	9800	0
193	20241011	153900	1403610810	9800	9800	9800	9800	0
194	20241011	153800	1403610810	9800	9800	9800	9800	0
195	20241011	153700	1403610810	9800	9800	9800	9800	0
196	20241011	153600	1403610810	9800	9800	9800	9800	0
197	20241011	153500	1403610810	9800	9800	9800	9800	0
198	20241011	153400	1403610810	9800	9800	9800	9800	0
199	20241011	153300	1403610810	9800	9800	9800	9800	0
200	20241011	153200	1403610810	9800	9800	9800	9800	0
201	20241011	153100	1403610810	9800	9800	9800	9800	0
202	20241011	153000	1403610810	9800	9800	9800	9800	8467
203	20241011	152900	1320634210	9830	9830	9830	9830	0
204	20241011	152800	1320634210	9830	9830	9830	9830	0
205	20241011	152700	1320634210	9830	9830	9830	9830	0
206	20241011	152600	1320634210	9830	9830	9830	9830	0
207	20241011	152500	1320634210	9830	9830	9830	9830	0
208	20241011	152400	1320634210	9830	9830	9830	9830	0
209	20241011	152300	1320634210	9830	9830	9830	9830	0
210	20241011	152200	1320634210	9830	9830	9830	9830	0
211	20241011	152100	1320634210	9830	9830	9830	9830	0
212	20241011	152000	1320634210	9830	9830	9830	9830	0
213	20241011	151900	1320634210	9830	9850	9850	9830	1860
214	20241011	151800	1302341480	9850	9850	9850	9840	657
215	20241011	151700	1295876030	9850	9840	9850	9840	947
216	20241011	151600	1286557540	9840	9840	9840	9830	5
217	20241011	151500	1286508350	9840	9850	9850	9840	451
218	20241011	151400	1282070490	9840	9840	9840	9840	10
219	20241011	151300	1281972090	9850	9840	9850	9840	651
220	20241011	151200	1275566130	9840	9860	9860	9840	56
221	20241011	151100	1275015060	9830	9840	9860	9830	1430
222	20241011	151000	1260955000	9840	9850	9850	9840	1797
223	20241011	150900	1243272480	9850	9850	9870	9850	240
224	20241011	150800	1240908460	9850	9850	9850	9840	299
225	20241011	150700	1237963410	9840	9860	9870	9840	741
226	20241011	150600	1230662000	9860	9850	9860	9850	51
227	20241011	150500	1230159640	9850	9840	9850	9840	276
228	20241011	150400	1227442190	9850	9840	9860	9840	100
229	20241011	150300	1226457710	9850	9850	9860	9850	2390
230	20241011	150200	1202916200	9860	9870	9870	9860	576
231	20241011	150100	1197236810	9870	9860	9870	9860	16
232	20241011	150000	1197079030	9870	9860	9870	9860	138
233	20241011	145900	1195718190	9870	9860	9870	9860	3
234	20241011	145800	1195688600	9870	9870	9870	9870	2
235	20241011	145700	1195668860	9870	9860	9870	9860	856
236	20241011	145600	1187228660	9870	9890	9890	9860	172
237	20241011	145500	1185532460	9890	9880	9890	9860	283
238	20241011	145400	1182741880	9880	9860	9890	9860	47
239	20241011	145300	1182278250	9870	9870	9870	9860	151
240	20241011	145200	1180787960	9860	9850	9860	9850	108
241	20241011	145100	1179723210	9860	9860	9870	9860	520
242	20241011	145000	1174596000	9860	9860	9860	9860	928
243	20241011	144900	1165445920	9860	9870	9880	9860	526
244	20241011	144800	1160254330	9870	9870	9870	9870	150
245	20241011	144700	1158773830	9890	9890	9890	9890	0
246	20241011	144600	1158773830	9890	9890	9890	9890	0
247	20241011	144500	1158773830	9890	9890	9890	9890	5
248	20241011	144400	1158724380	9890	9890	9890	9890	45
249	20241011	144300	1158279330	9880	9880	9880	9880	129
250	20241011	144200	1157004810	9880	9880	9880	9880	112
251	20241011	144100	1155898250	9910	9870	9910	9870	113
252	20241011	144000	1154782900	9870	9870	9870	9870	804
253	20241011	143900	1146847420	9870	9870	9870	9870	20
254	20241011	143800	1146650020	9870	9870	9870	9870	0
255	20241011	143700	1146650020	9870	9870	9870	9870	0
256	20241011	143600	1146650020	9870	9870	9870	9870	21
257	20241011	143500	1146442750	9860	9870	9870	9860	218
258	20241011	143400	1144292190	9870	9870	9870	9870	86
259	20241011	143300	1143443370	9860	9860	9910	9860	3350
260	20241011	143200	1110268760	9860	9860	9860	9860	523
261	20241011	143100	1105111980	9860	9860	9860	9860	82
262	20241011	143000	1104303460	9860	9870	9870	9860	1053
263	20241011	142900	1093920680	9870	9870	9870	9870	154
264	20241011	142800	1092400700	9870	9870	9870	9870	130
265	20241011	142700	1091117600	9870	9880	9880	9870	194
266	20241011	142600	1089201990	9880	9880	9880	9880	254
267	20241011	142500	1086692470	9880	9880	9880	9880	123
268	20241011	142400	1085477230	9880	9880	9880	9880	541
269	20241011	142300	1080132150	9880	9910	9910	9880	221
270	20241011	142200	1077948640	9910	9910	9910	9900	12
271	20241011	142100	1077829730	9910	9910	9910	9910	1
272	20241011	142000	1077819820	9910	9910	9910	9910	12
273	20241011	141900	1077700900	9880	9910	9910	9880	206
274	20241011	141800	1075665440	9910	9870	9910	9870	11
275	20241011	141700	1075556830	9860	9880	9880	9860	557
276	20241011	141600	1070060290	9910	9910	9910	9910	1
277	20241011	141500	1070050380	9910	9910	9910	9910	40
278	20241011	141400	1069653980	9910	9880	9910	9880	56
279	20241011	141300	1069100550	9880	9880	9880	9880	100
280	20241011	141200	1068112550	9880	9880	9880	9880	186
281	20241011	141100	1066274870	9880	9880	9880	9880	37
282	20241011	141000	1065909310	9880	9910	9910	9880	250
283	20241011	140900	1063438980	9880	9880	9880	9880	0
284	20241011	140800	1063438980	9880	9880	9880	9880	0
285	20241011	140700	1063438980	9880	9880	9880	9880	0
286	20241011	140600	1063438980	9880	9880	9880	9880	135
287	20241011	140500	1062105180	9850	9900	9900	9850	2449
288	20241011	140400	1037932610	9910	9910	9910	9910	0
289	20241011	140300	1037932610	9910	9910	9910	9910	0
290	20241011	140200	1037932610	9910	9900	9910	9900	24
291	20241011	140100	1037694970	9900	9900	9900	9900	200
292	20241011	140000	1035714970	9910	9910	9910	9910	4
293	20241011	135900	1035675330	9900	9900	9900	9890	520
294	20241011	135800	1030532330	9890	9900	9900	9890	1806
295	20241011	135700	1012667840	9890	9900	9900	9890	1025
296	20241011	135600	1002524890	9910	9910	9910	9910	0
297	20241011	135500	1002524890	9910	9910	9910	9910	4
298	20241011	135400	1002485250	9910	9910	9910	9910	3
299	20241011	135300	1002455520	9910	9910	9910	9900	168
300	20241011	135200	1000792240	9910	9890	9910	9880	1243
301	20241011	135100	988486670	9880	9900	9900	9880	398
302	20241011	135000	984549490	9890	9890	9890	9890	5
303	20241011	134900	984500040	9900	9910	9910	9900	106
304	20241011	134800	983450600	9910	9910	9910	9910	0
305	20241011	134700	983450600	9910	9910	9910	9910	18
306	20241011	134600	983272220	9910	9910	9910	9910	104
307	20241011	134500	982241580	9900	9900	9900	9900	115
308	20241011	134400	981103080	9880	9910	9910	9880	407
309	20241011	134300	977079000	9900	9910	9910	9900	106
310	20241011	134200	976029540	9910	9910	9910	9900	808
311	20241011	134100	968030260	9910	9910	9910	9910	18
312	20241011	134000	967851880	9910	9910	9910	9910	92
313	20241011	133900	966940160	9910	9910	9910	9900	264
314	20241011	133800	964326440	9910	9910	9910	9910	0
315	20241011	133700	964326440	9910	9910	9910	9900	305
316	20241011	133600	961306460	9910	9910	9910	9910	553
317	20241011	133500	955826230	9910	9910	9910	9910	8
318	20241011	133400	955746950	9910	9910	9910	9910	18
319	20241011	133300	955568570	9910	9910	9910	9910	0
320	20241011	133200	955568570	9910	9910	9910	9910	249
321	20241011	133100	953100980	9910	9910	9910	9910	7
322	20241011	133000	953031610	9910	9910	9910	9910	16
323	20241011	132900	952873050	9910	9900	9910	9900	120
324	20241011	132800	951685010	9900	9900	9900	9900	100
325	20241011	132700	950695010	9910	9910	9910	9910	3
326	20241011	132600	950665280	9910	9910	9910	9910	4
327	20241011	132500	950625640	9900	9900	9900	9900	92
328	20241011	132400	949714840	9910	9910	9910	9910	8
329	20241011	132300	949635560	9910	9910	9920	9900	217
330	20241011	132200	947484140	9910	9910	9910	9910	300
331	20241011	132100	944511140	9910	9910	9910	9910	21
332	20241011	132000	944303030	9910	9910	9910	9910	4
333	20241011	131900	944263390	9910	9910	9910	9910	24
334	20241011	131800	944025550	9910	9910	9910	9910	557
335	20241011	131700	938505680	9910	9910	9910	9910	136
336	20241011	131600	937157920	9900	9900	9900	9900	1433
337	20241011	131500	922971220	9900	9900	9900	9900	124
338	20241011	131400	921743620	9900	9890	9900	9890	35
339	20241011	131300	921397330	9900	9900	9900	9890	65
340	20241011	131200	920754320	9900	9890	9900	9890	148
341	20241011	131100	919289620	9900	9900	9900	9900	0
342	20241011	131000	919289620	9900	9900	9900	9900	1041
343	20241011	130900	908983720	9900	9900	9900	9900	4
344	20241011	130800	908944120	9890	9890	9890	9890	10
345	20241011	130700	908845220	9890	9890	9890	9890	100
346	20241011	130600	907856220	9900	9910	9910	9900	12
347	20241011	130500	907737340	9920	9920	9920	9920	0
348	20241011	130400	907737340	9920	9920	9920	9920	1
349	20241011	130300	907727420	9920	9890	9920	9890	953
350	20241011	130200	898286700	9890	9880	9900	9880	57
351	20241011	130100	897723440	9880	9870	9880	9870	6823
352	20241011	130000	830377340	9870	9870	9870	9870	62
353	20241011	125900	829765400	9870	9870	9870	9870	4
354	20241011	125800	829725920	9870	9870	9870	9870	208
355	20241011	125700	827672960	9870	9870	9870	9870	1
356	20241011	125600	827663090	9870	9870	9870	9870	10
357	20241011	125500	827564390	9870	9870	9870	9870	0
358	20241011	125400	827564390	9870	9870	9870	9870	0
359	20241011	125300	827564390	9870	9850	9870	9830	4830
360	20241011	125200	780058120	9860	9850	9860	9850	1580
361	20241011	125100	764495070	9860	9860	9860	9860	167
362	20241011	125000	762848450	9870	9860	9870	9860	25
363	20241011	124900	762601900	9850	9860	9860	9850	160
364	20241011	124800	761025090	9870	9870	9870	9860	62
365	20241011	124700	760413650	9870	9870	9870	9870	86
366	20241011	124600	759564830	9870	9870	9870	9870	706
367	20241011	124500	752596610	9870	9870	9870	9870	0
368	20241011	124400	752596610	9870	9870	9870	9850	511
369	20241011	124300	747560700	9870	9870	9870	9870	103
370	20241011	124200	746544090	9870	9870	9870	9870	3
371	20241011	124100	746514480	9870	9860	9870	9860	316
372	20241011	124000	743398690	9860	9860	9860	9860	9
373	20241011	123900	743309950	9860	9850	9860	9850	401
374	20241011	123800	739357670	9850	9860	9860	9850	317
375	20241011	123700	736234970	9850	9850	9860	9850	125
376	20241011	123600	735003660	9860	9860	9860	9850	163
377	20241011	123500	733397080	9860	9860	9860	9860	0
378	20241011	123400	733397080	9860	9860	9860	9860	6
379	20241011	123300	733337920	9870	9860	9870	9860	13
380	20241011	123200	733209700	9860	9870	9870	9860	435
381	20241011	123100	728920540	9870	9870	9870	9870	3
382	20241011	123000	728890930	9880	9860	9880	9860	100
383	20241011	122900	727904910	9860	9850	9880	9850	71
384	20241011	122800	727204920	9870	9860	9870	9860	509
385	20241011	122700	722182170	9870	9880	9880	9870	324
386	20241011	122600	718981290	9870	9860	9880	9860	154
387	20241011	122500	717461820	9860	9860	9860	9860	3
388	20241011	122400	717432240	9860	9870	9880	9860	124
389	20241011	122300	716209420	9880	9850	9880	9850	2158
390	20241011	122200	694913990	9850	9840	9850	9840	543
391	20241011	122100	689570860	9850	9840	9850	9840	95
392	20241011	122000	688635890	9850	9850	9850	9850	35
393	20241011	121900	688291140	9850	9850	9850	9850	12
394	20241011	121800	688172940	9850	9850	9850	9850	120
395	20241011	121700	686990940	9850	9850	9850	9850	4
396	20241011	121600	686951540	9850	9860	9860	9850	582
397	20241011	121500	681218760	9870	9860	9870	9860	102
398	20241011	121400	680213030	9850	9860	9870	9850	332
399	20241011	121300	676941450	9860	9870	9870	9860	48
400	20241011	121200	676467770	9870	9860	9870	9860	26
401	20241011	121100	676211400	9870	9870	9870	9870	0
402	20241011	121000	676211400	9870	9860	9870	9860	13
403	20241011	120900	676083210	9870	9870	9870	9870	0
404	20241011	120800	676083210	9870	9870	9870	9870	0
405	20241011	120700	676083210	9870	9860	9870	9860	14
406	20241011	120600	675945160	9870	9870	9870	9870	0
407	20241011	120500	675945160	9870	9870	9870	9870	1
408	20241011	120400	675935290	9870	9870	9870	9870	0
409	20241011	120300	675935290	9870	9850	9870	9840	93
410	20241011	120200	675019850	9860	9860	9860	9860	0
411	20241011	120100	675019850	9860	9860	9860	9860	0
412	20241011	120000	675019850	9860	9860	9860	9860	0
413	20241011	115900	675019850	9860	9860	9860	9860	4
414	20241011	115800	674980410	9860	9860	9870	9830	1007
415	20241011	115700	665066800	9870	9860	9870	9850	17
416	20241011	115600	664899270	9860	9860	9870	9860	132
417	20241011	115500	663597720	9870	9870	9870	9870	5
418	20241011	115400	663548370	9870	9870	9870	9870	45
419	20241011	115300	663104220	9870	9870	9870	9830	340
420	20241011	115200	659751950	9830	9870	9870	9830	2001
421	20241011	115100	640070940	9850	9870	9870	9850	3059
422	20241011	115000	609936490	9870	9860	9870	9860	301
423	20241011	114900	606968620	9870	9870	9870	9870	21
424	20241011	114800	606761350	9870	9870	9870	9870	91
425	20241011	114700	605863180	9870	9860	9870	9860	51
426	20241011	114600	605360310	9870	9860	9870	9860	21
427	20241011	114500	605153140	9860	9870	9870	9860	216
428	20241011	114400	603022260	9870	9870	9870	9870	347
429	20241011	114300	599597370	9880	9880	9880	9880	0
430	20241011	114200	599597370	9880	9870	9880	9870	2
431	20241011	114100	599577620	9870	9880	9880	9870	100
432	20241011	114000	598590440	9880	9880	9880	9880	77
433	20241011	113900	597829680	9880	9880	9880	9880	0
434	20241011	113800	597829680	9880	9880	9880	9880	40
435	20241011	113700	597434480	9880	9880	9880	9880	15
436	20241011	113600	597286280	9890	9870	9890	9870	174
437	20241011	113500	595567120	9870	9870	9870	9870	208
438	20241011	113400	593514160	9860	9870	9870	9860	211
439	20241011	113300	591433590	9880	9880	9880	9880	3
440	20241011	113200	591403950	9860	9860	9860	9860	30
441	20241011	113100	591108150	9860	9880	9880	9860	1277
442	20241011	113000	578509670	9870	9870	9870	9870	1000
443	20241011	112900	568639670	9880	9880	9880	9870	104
444	20241011	112800	567613150	9880	9880	9880	9870	106
445	20241011	112700	566566870	9870	9880	9880	9870	821
446	20241011	112600	558463500	9870	9870	9870	9870	0
447	20241011	112500	558463500	9870	9870	9870	9870	200
448	20241011	112400	556489500	9870	9870	9870	9870	387
449	20241011	112300	552669810	9880	9880	9880	9880	2
450	20241011	112200	552650050	9870	9870	9870	9870	500
451	20241011	112100	547715050	9880	9880	9880	9880	0
452	20241011	112000	547715050	9880	9880	9880	9880	34
453	20241011	111900	547379130	9870	9880	9880	9870	30
454	20241011	111800	547082930	9870	9870	9870	9870	600
455	20241011	111700	541160930	9870	9870	9870	9870	0
456	20241011	111600	541160930	9870	9880	9880	9870	518
457	20241011	111500	536048220	9880	9880	9880	9880	168
458	20241011	111400	534388380	9880	9880	9880	9870	184
459	20241011	111300	532570470	9880	9880	9880	9880	42
460	20241011	111200	532155510	9880	9880	9880	9880	0
461	20241011	111100	532155510	9880	9880	9880	9880	105
462	20241011	111000	531118110	9880	9880	9880	9880	0
463	20241011	110900	531118110	9880	9880	9880	9880	60
464	20241011	110800	530525310	9870	9870	9870	9870	500
465	20241011	110700	525590310	9870	9880	9880	9870	78
466	20241011	110600	524820190	9880	9880	9880	9880	204
467	20241011	110500	522804670	9880	9880	9880	9880	391
468	20241011	110400	518941590	9880	9880	9880	9880	218
469	20241011	110300	516787750	9880	9880	9880	9880	11
470	20241011	110200	516679070	9880	9880	9880	9880	699
471	20241011	110100	509772950	9890	9890	9890	9890	47
472	20241011	110000	509308120	9890	9890	9890	9890	4
473	20241011	105900	509268560	9880	9890	9890	9880	653
474	20241011	105800	502816360	9880	9880	9880	9880	0
475	20241011	105700	502816360	9880	9890	9890	9870	2020
476	20241011	105600	482854310	9890	9890	9900	9890	472
477	20241011	105500	478186220	9900	9900	9900	9890	922
478	20241011	105400	469064890	9900	9910	9910	9900	110
479	20241011	105300	467975790	9910	9910	9910	9910	17
480	20241011	105200	467807320	9910	9900	9910	9900	86
481	20241011	105100	466955900	9900	9900	9900	9900	70
482	20241011	105000	466262900	9900	9900	9910	9900	2940
483	20241011	104900	437129590	9910	9910	9910	9910	130
484	20241011	104800	435841290	9910	9910	9910	9910	201
485	20241011	104700	433849380	9910	9910	9910	9910	0
486	20241011	104600	433849380	9910	9900	9910	9900	62
487	20241011	104500	433235460	9900	9900	9900	9900	22
488	20241011	104400	433017660	9900	9900	9900	9890	144
489	20241011	104300	431593120	9900	9900	9900	9900	40
490	20241011	104200	431197120	9900	9910	9910	9900	101
491	20241011	104100	430196910	9910	9910	9910	9910	0
492	20241011	104000	430196910	9910	9910	9910	9910	0
493	20241011	103900	430196910	9910	9900	9910	9900	400
494	20241011	103800	426236410	9900	9900	9900	9900	200
495	20241011	103700	424256410	9910	9910	9910	9910	50
496	20241011	103600	423760910	9910	9910	9910	9910	70
497	20241011	103500	423067210	9910	9910	9910	9910	50
498	20241011	103400	422571710	9910	9910	9910	9910	15
499	20241011	103300	422423060	9910	9900	9910	9900	54
500	20241011	103200	421887930	9900	9900	9900	9890	85
501	20241011	103100	421047010	9900	9900	9900	9900	382
502	20241011	103000	417265210	9900	9900	9900	9890	235
503	20241011	102900	414939020	9900	9900	9900	9890	103
504	20241011	102800	413920270	9890	9900	9900	9890	25
505	20241011	102700	413672970	9890	9900	9900	9890	146
506	20241011	102600	412227770	9900	9900	9900	9900	86
507	20241011	102500	411376370	9900	9910	9910	9900	45
508	20241011	102400	410930670	9910	9910	9910	9910	10
509	20241011	102300	410831570	9910	9910	9910	9910	5
510	20241011	102200	410782020	9900	9890	9900	9890	100
511	20241011	102100	409792970	9900	9910	9910	9900	1012
512	20241011	102000	399774110	9900	9900	9900	9900	1029
513	20241011	101900	389587010	9910	9910	9910	9910	50
514	20241011	101800	389091510	9910	9910	9910	9910	74
515	20241011	101700	388358170	9910	9910	9910	9910	114
516	20241011	101600	387228430	9910	9910	9910	9910	0
517	20241011	101500	387228430	9910	9920	9920	9910	219
518	20241011	101400	385058050	9920	9910	9920	9910	145
519	20241011	101300	383621060	9910	9910	9920	9910	528
520	20241011	101200	378386450	9920	9920	9920	9920	0
521	20241011	101100	378386450	9920	9920	9920	9920	2
522	20241011	101000	378366610	9910	9910	9910	9910	352
523	20241011	100900	374878290	9920	9920	9920	9920	39
524	20241011	100800	374491410	9930	9930	9930	9930	164
525	20241011	100700	372862890	9930	9930	9930	9930	50
526	20241011	100600	372366390	9930	9930	9930	9920	397
527	20241011	100500	368424230	9920	9920	9920	9920	0
528	20241011	100400	368424230	9920	9920	9920	9920	37
529	20241011	100300	368057190	9900	9930	9930	9900	101
530	20241011	100200	367057260	9930	9930	9930	9930	3
531	20241011	100100	367027470	9930	9930	9930	9930	36
532	20241011	100000	366669990	9930	9930	9930	9930	59
533	20241011	095900	366084120	9930	9930	9930	9930	277
534	20241011	095800	363333510	9930	9900	9930	9900	199
535	20241011	095700	361360710	9890	9890	9890	9890	0
536	20241011	095600	361360710	9890	9900	9900	9890	542
537	20241011	095500	355999250	9900	9900	9900	9900	0
538	20241011	095400	355999250	9900	9900	9900	9900	116
539	20241011	095300	354850850	9900	9900	9900	9900	30
540	20241011	095200	354553850	9900	9920	9920	9900	223
541	20241011	095100	352344290	9910	9910	9940	9910	483
542	20241011	095000	347554930	9910	9910	9910	9910	1
543	20241011	094900	347545020	9920	9920	9920	9920	300
544	20241011	094800	344569020	9930	9930	9930	9930	0
545	20241011	094700	344569020	9930	9930	9930	9930	137
546	20241011	094600	343208610	9930	9890	9930	9890	3163
547	20241011	094500	311926340	9890	9890	9890	9890	44
548	20241011	094400	311491180	9890	9920	9940	9890	526
549	20241011	094300	306285750	9930	9940	9940	9930	3
550	20241011	094200	306255940	9940	9940	9940	9940	59
551	20241011	094100	305669480	9940	9920	9940	9920	6
552	20241011	094000	305609940	9940	9940	9940	9940	0
553	20241011	093900	305609940	9940	9940	9940	9940	1
554	20241011	093800	305600000	9900	9900	9900	9900	0
555	20241011	093700	305600000	9900	9900	9900	9900	0
556	20241011	093600	305600000	9900	9930	9930	9900	1100
557	20241011	093500	294685490	9950	9950	9950	9950	341
558	20241011	093400	291292540	9950	9930	9950	9930	151
559	20241011	093300	289793090	9930	9940	9940	9930	689
560	20241011	093200	282951080	9940	9940	9940	9940	30
561	20241011	093100	282652880	9930	9940	9940	9930	138
562	20241011	093000	281281620	9940	9940	9940	9940	201
563	20241011	092900	279283680	9940	9930	9940	9930	210
564	20241011	092800	277197880	9930	9950	9950	9930	104
565	20241011	092700	276165080	9960	9960	9960	9960	20
566	20241011	092600	275965880	9960	9950	9960	9950	495
567	20241011	092500	271040510	9950	9950	9950	9950	96
568	20241011	092400	270085310	9950	9920	9950	9920	3800
569	20241011	092300	232327470	9920	9920	9920	9920	292
570	20241011	092200	229430830	9900	9910	9910	9900	648
571	20241011	092100	223015610	9920	9920	9920	9920	101
572	20241011	092000	222013690	9920	9910	9920	9910	54
573	20241011	091900	221478050	9850	9910	9910	9850	2100
574	20241011	091800	200779730	9870	9930	9930	9860	2568
575	20241011	091700	175405790	9930	9920	9930	9880	353
576	20241011	091600	171907920	9910	9920	9920	9910	475
577	20241011	091500	167199420	9910	9910	9930	9910	559
578	20241011	091400	161653610	9910	9920	9920	9910	165
579	20241011	091300	160018260	9920	9910	9920	9910	484
580	20241011	091200	155219480	9910	9910	9910	9910	513
581	20241011	091100	150135650	9870	9940	9940	9870	1056
582	20241011	091000	139703300	9940	9910	9940	9910	470
583	20241011	090900	135040380	9910	9910	9910	9910	500
584	20241011	090800	130085380	9920	9940	9940	9920	510
585	20241011	090700	125026000	9930	9930	9940	9930	879
586	20241011	090600	116297280	9940	9910	9950	9870	308
587	20241011	090500	113249370	9960	9950	9960	9910	713
588	20241011	090400	106160880	9960	9960	9960	9930	503
589	20241011	090300	101154660	9920	9920	9920	9920	154
590	20241011	090200	99626980	9860	9940	9970	9860	4903
591	20241011	090100	51018790	9940	9970	9970	9920	663
592	20241011	090000	44424890	9910	9910	9970	9900	4482