KissMeData/020560/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	190600	2199188350	9920	9920	9920	9920	2120
3	20241017	190500	2199188350	9920	9920	9920	9920	0
4	20241017	190400	2199188350	9920	9920	9920	9920	0
5	20241017	190300	2199188350	9920	9920	9920	9920	0
6	20241017	190200	2199188350	9920	9920	9920	9920	0
7	20241017	190100	2199188350	9920	9920	9920	9920	0
8	20241017	190000	2199188350	9920	9920	9920	9920	0
9	20241017	185900	2199188350	9920	9920	9920	9920	0
10	20241017	185800	2199188350	9920	9920	9920	9920	0
11	20241017	185700	2199188350	9920	9920	9920	9920	0
12	20241017	185600	2199188350	9920	9920	9920	9920	0
13	20241017	185500	2199188350	9920	9920	9920	9920	0
14	20241017	185400	2199188350	9920	9920	9920	9920	0
15	20241017	185300	2199188350	9920	9920	9920	9920	0
16	20241017	185200	2199188350	9920	9920	9920	9920	0
17	20241017	185100	2199188350	9920	9920	9920	9920	0
18	20241017	185000	2199188350	9920	9920	9920	9920	0
19	20241017	184900	2199188350	9920	9920	9920	9920	0
20	20241017	184800	2199188350	9920	9920	9920	9920	0
21	20241017	184700	2199188350	9920	9920	9920	9920	0
22	20241017	184600	2199188350	9920	9920	9920	9920	0
23	20241017	184500	2199188350	9920	9920	9920	9920	0
24	20241017	184400	2199188350	9920	9920	9920	9920	0
25	20241017	184300	2199188350	9920	9920	9920	9920	0
26	20241017	184200	2199188350	9920	9920	9920	9920	0
27	20241017	184100	2199188350	9920	9920	9920	9920	0
28	20241017	184000	2199188350	9920	9920	9920	9920	0
29	20241017	183900	2199188350	9920	9920	9920	9920	0
30	20241017	183800	2199188350	9920	9920	9920	9920	0
31	20241017	183700	2199188350	9920	9920	9920	9920	0
32	20241017	183600	2199188350	9920	9920	9920	9920	2120
33	20241017	183500	2199188350	9920	9920	9920	9920	0
34	20241017	183400	2199188350	9920	9920	9920	9920	0
35	20241017	183300	2199188350	9920	9920	9920	9920	0
36	20241017	183200	2199188350	9920	9920	9920	9920	0
37	20241017	183100	2199188350	9920	9920	9920	9920	0
38	20241017	183000	2199188350	9920	9920	9920	9920	0
39	20241017	182900	2199188350	9920	9920	9920	9920	0
40	20241017	182800	2199188350	9920	9920	9920	9920	0
41	20241017	182700	2199188350	9920	9920	9920	9920	0
42	20241017	182600	2199188350	9920	9920	9920	9920	0
43	20241017	182500	2199188350	9920	9920	9920	9920	0
44	20241017	182400	2199188350	9920	9920	9920	9920	0
45	20241017	182300	2199188350	9920	9920	9920	9920	0
46	20241017	182200	2199188350	9920	9920	9920	9920	0
47	20241017	182100	2199188350	9920	9920	9920	9920	0
48	20241017	182000	2199188350	9920	9920	9920	9920	0
49	20241017	181900	2199188350	9920	9920	9920	9920	0
50	20241017	181800	2199188350	9920	9920	9920	9920	0
51	20241017	181700	2199188350	9920	9920	9920	9920	0
52	20241017	181600	2199188350	9920	9920	9920	9920	0
53	20241017	181500	2199188350	9920	9920	9920	9920	0
54	20241017	181400	2199188350	9920	9920	9920	9920	0
55	20241017	181300	2199188350	9920	9920	9920	9920	0
56	20241017	181200	2199188350	9920	9920	9920	9920	0
57	20241017	181100	2199188350	9920	9920	9920	9920	0
58	20241017	181000	2199188350	9920	9920	9920	9920	0
59	20241017	180900	2199188350	9920	9920	9920	9920	0
60	20241017	180800	2199188350	9920	9920	9920	9920	0
61	20241017	180700	2199188350	9920	9920	9920	9920	0
62	20241017	180600	2199188350	9920	9920	9920	9920	2120
63	20241017	180500	2199188350	9920	9920	9920	9920	0
64	20241017	180400	2199188350	9920	9920	9920	9920	0
65	20241017	180300	2199188350	9920	9920	9920	9920	0
66	20241017	180200	2199188350	9920	9920	9920	9920	0
67	20241017	180100	2199188350	9920	9920	9920	9920	0
68	20241017	180000	2199188350	9920	9920	9920	9920	0
69	20241017	175900	2199188350	9920	9920	9920	9920	0
70	20241017	175800	2199188350	9920	9920	9920	9920	0
71	20241017	175700	2199188350	9920	9920	9920	9920	0
72	20241017	175600	2199188350	9920	9920	9920	9920	0
73	20241017	175500	2199188350	9920	9920	9920	9920	0
74	20241017	175400	2199188350	9920	9920	9920	9920	0
75	20241017	175300	2199188350	9920	9920	9920	9920	0
76	20241017	175200	2199188350	9920	9920	9920	9920	0
77	20241017	175100	2199188350	9920	9920	9920	9920	0
78	20241017	175000	2199188350	9920	9920	9920	9920	0
79	20241017	174900	2199188350	9920	9920	9920	9920	0
80	20241017	174800	2199188350	9920	9920	9920	9920	0
81	20241017	174700	2199188350	9920	9920	9920	9920	0
82	20241017	174600	2199188350	9920	9920	9920	9920	0
83	20241017	174500	2199188350	9920	9920	9920	9920	0
84	20241017	174400	2199188350	9920	9920	9920	9920	0
85	20241017	174300	2199188350	9920	9920	9920	9920	0
86	20241017	174200	2199188350	9920	9920	9920	9920	0
87	20241017	174100	2199188350	9920	9920	9920	9920	0
88	20241017	174000	2199188350	9920	9920	9920	9920	0
89	20241017	173900	2199188350	9920	9920	9920	9920	0
90	20241017	173800	2199188350	9920	9920	9920	9920	0
91	20241017	173700	2199188350	9920	9920	9920	9920	0
92	20241017	173600	2199188350	9920	9920	9920	9920	2120
93	20241017	173500	2199188350	9920	9920	9920	9920	0
94	20241017	173400	2199188350	9920	9920	9920	9920	0
95	20241017	173300	2199188350	9920	9920	9920	9920	0
96	20241017	173200	2199188350	9920	9920	9920	9920	0
97	20241017	173100	2199188350	9920	9920	9920	9920	0
98	20241017	173000	2199188350	9920	9920	9920	9920	0
99	20241017	172900	2199188350	9920	9920	9920	9920	0
100	20241017	172800	2199188350	9920	9920	9920	9920	0
101	20241017	172700	2199188350	9920	9920	9920	9920	0
102	20241017	172600	2199188350	9920	9920	9920	9920	0
103	20241017	172500	2199188350	9920	9920	9920	9920	0
104	20241017	172400	2199188350	9920	9920	9920	9920	0
105	20241017	172300	2199188350	9920	9920	9920	9920	0
106	20241017	172200	2199188350	9920	9920	9920	9920	0
107	20241017	172100	2199188350	9920	9920	9920	9920	0
108	20241017	172000	2199188350	9920	9920	9920	9920	0
109	20241017	171900	2199188350	9920	9920	9920	9920	0
110	20241017	171800	2199188350	9920	9920	9920	9920	0
111	20241017	171700	2199188350	9920	9920	9920	9920	0
112	20241017	171600	2199188350	9920	9920	9920	9920	0
113	20241017	171500	2199188350	9920	9920	9920	9920	0
114	20241017	171400	2199188350	9920	9920	9920	9920	0
115	20241017	171300	2199188350	9920	9920	9920	9920	0
116	20241017	171200	2199188350	9920	9920	9920	9920	0
117	20241017	171100	2199188350	9920	9920	9920	9920	0
118	20241017	171000	2199188350	9920	9920	9920	9920	0
119	20241017	170900	2199188350	9920	9920	9920	9920	0
120	20241017	170800	2199188350	9920	9920	9920	9920	0
121	20241017	170700	2199188350	9920	9920	9920	9920	0
122	20241017	170600	2199188350	9920	9920	9920	9920	2120
123	20241017	170500	2199188350	9920	9920	9920	9920	0
124	20241017	170400	2199188350	9920	9920	9920	9920	0
125	20241017	170300	2199188350	9920	9920	9920	9920	0
126	20241017	170200	2199188350	9920	9920	9920	9920	0
127	20241017	170100	2199188350	9920	9920	9920	9920	0
128	20241017	170000	2199188350	9920	9920	9920	9920	0
129	20241017	165900	2199188350	9920	9920	9920	9920	0
130	20241017	165800	2199188350	9920	9920	9920	9920	0
131	20241017	165700	2199188350	9920	9920	9920	9920	0
132	20241017	165600	2199188350	9920	9920	9920	9920	0
133	20241017	165500	2199188350	9920	9920	9920	9920	0
134	20241017	165400	2199188350	9920	9920	9920	9920	0
135	20241017	165300	2199188350	9920	9920	9920	9920	0
136	20241017	165200	2199188350	9920	9920	9920	9920	0
137	20241017	165100	2199188350	9920	9920	9920	9920	0
138	20241017	165000	2199188350	9920	9920	9920	9920	0
139	20241017	164900	2199188350	9920	9920	9920	9920	0
140	20241017	164800	2199188350	9920	9920	9920	9920	0
141	20241017	164700	2199188350	9920	9920	9920	9920	0
142	20241017	164600	2199188350	9920	9920	9920	9920	0
143	20241017	164500	2199188350	9920	9920	9920	9920	0
144	20241017	164400	2199188350	9920	9920	9920	9920	0
145	20241017	164300	2199188350	9920	9920	9920	9920	0
146	20241017	164200	2199188350	9920	9920	9920	9920	0
147	20241017	164100	2199188350	9920	9920	9920	9920	0
148	20241017	164000	2199188350	9920	9920	9920	9920	0
149	20241017	163900	2199188350	9920	9920	9920	9920	0
150	20241017	163800	2199188350	9920	9920	9920	9920	0
151	20241017	163700	2199188350	9920	9920	9920	9920	0
152	20241017	163600	2199188350	9920	9920	9920	9920	2120
153	20241017	163500	2199188350	9920	9920	9920	9920	0
154	20241017	163400	2199188350	9920	9920	9920	9920	0
155	20241017	163300	2199188350	9920	9920	9920	9920	0
156	20241017	163200	2199188350	9920	9920	9920	9920	0
157	20241017	163100	2199188350	9920	9920	9920	9920	0
158	20241017	163000	2199188350	9920	9920	9920	9920	0
159	20241017	162900	2199188350	9920	9920	9920	9920	0
160	20241017	162800	2199188350	9920	9920	9920	9920	0
161	20241017	162700	2199188350	9920	9920	9920	9920	0
162	20241017	162600	2199188350	9920	9920	9920	9920	0
163	20241017	162500	2199188350	9920	9920	9920	9920	0
164	20241017	162400	2199188350	9920	9920	9920	9920	0
165	20241017	162300	2199188350	9920	9920	9920	9920	0
166	20241017	162200	2199188350	9920	9920	9920	9920	0
167	20241017	162100	2199188350	9920	9920	9920	9920	0
168	20241017	162000	2199188350	9920	9920	9920	9920	0
169	20241017	161900	2199188350	9920	9920	9920	9920	0
170	20241017	161800	2199188350	9920	9920	9920	9920	0
171	20241017	161700	2199188350	9920	9920	9920	9920	0
172	20241017	161600	2199188350	9920	9920	9920	9920	0
173	20241017	161500	2199188350	9920	9920	9920	9920	0
174	20241017	161400	2199188350	9920	9920	9920	9920	0
175	20241017	161300	2199188350	9920	9920	9920	9920	0
176	20241017	161200	2199188350	9920	9920	9920	9920	0
177	20241017	161100	2199188350	9920	9920	9920	9920	0
178	20241017	161000	2199188350	9920	9920	9920	9920	0
179	20241017	160900	2199188350	9920	9920	9920	9920	0
180	20241017	160800	2199188350	9920	9920	9920	9920	0
181	20241017	160700	2199188350	9920	9920	9920	9920	0
182	20241017	160600	2199188350	9920	9920	9920	9920	2120
183	20241017	160500	2199188350	9920	9920	9920	9920	0
184	20241017	160400	2199188350	9920	9920	9920	9920	0
185	20241017	160300	2199188350	9920	9920	9920	9920	0
186	20241017	160200	2199188350	9920	9920	9920	9920	0
187	20241017	160100	2199188350	9920	9920	9920	9920	0
188	20241017	160000	2199188350	9920	9920	9920	9920	0
189	20241017	155900	2199188350	9920	9920	9920	9920	0
190	20241017	155800	2199188350	9920	9920	9920	9920	0
191	20241017	155700	2199188350	9920	9920	9920	9920	0
192	20241017	155600	2199188350	9920	9920	9920	9920	0
193	20241017	155500	2199188350	9920	9920	9920	9920	0
194	20241017	155400	2199188350	9920	9920	9920	9920	0
195	20241017	155300	2199188350	9920	9920	9920	9920	0
196	20241017	155200	2199188350	9920	9920	9920	9920	0
197	20241017	155100	2199188350	9920	9920	9920	9920	0
198	20241017	155000	2199188350	9920	9920	9920	9920	0
199	20241017	154900	2199188350	9920	9920	9920	9920	0
200	20241017	154800	2199188350	9920	9920	9920	9920	0
201	20241017	154700	2199188350	9920	9920	9920	9920	0
202	20241017	154600	2199188350	9920	9920	9920	9920	0
203	20241017	154500	2199188350	9920	9920	9920	9920	0
204	20241017	154400	2199188350	9920	9920	9920	9920	0
205	20241017	154300	2199188350	9920	9920	9920	9920	0
206	20241017	154200	2199188350	9920	9920	9920	9920	0
207	20241017	154100	2199188350	9920	9920	9920	9920	0
208	20241017	154000	2199188350	9920	9920	9920	9920	0
209	20241017	153900	2199188350	9920	9920	9920	9920	0
210	20241017	153800	2199188350	9920	9920	9920	9920	0
211	20241017	153700	2199188350	9920	9920	9920	9920	0
212	20241017	153600	2199188350	9920	9920	9920	9920	2120
213	20241017	153500	2199188350	9920	9920	9920	9920	0
214	20241017	153400	2199188350	9920	9920	9920	9920	0
215	20241017	153300	2199188350	9920	9920	9920	9920	0
216	20241017	153200	2199188350	9920	9920	9920	9920	0
217	20241017	153100	2199188350	9920	9920	9920	9920	0
218	20241017	153000	2199188350	9920	9920	9920	9920	2120
219	20241017	152900	2178157950	9920	9920	9920	9920	0
220	20241017	152800	2178157950	9920	9920	9920	9920	0
221	20241017	152700	2178157950	9920	9920	9920	9920	0
222	20241017	152600	2178157950	9920	9920	9920	9920	0
223	20241017	152500	2178157950	9920	9920	9920	9920	0
224	20241017	152400	2178157950	9920	9920	9920	9920	0
225	20241017	152300	2178157950	9920	9920	9920	9920	0
226	20241017	152200	2178157950	9920	9920	9920	9920	0
227	20241017	152100	2178157950	9920	9920	9920	9920	0
228	20241017	152000	2178157950	9920	9920	9920	9920	0
229	20241017	151900	2178157950	9920	9940	9940	9920	333
230	20241017	151800	2174853020	9940	9930	9940	9930	697
231	20241017	151700	2167931100	9930	9930	9940	9930	94
232	20241017	151600	2166997580	9940	9950	9950	9930	470
233	20241017	151500	2162323090	9960	9940	9960	9940	372
234	20241017	151400	2158620000	9940	9950	9950	9940	1502
235	20241017	151300	2143676310	9950	9960	9980	9950	864
236	20241017	151200	2135071040	9960	9970	9980	9960	1885
237	20241017	151100	2116277640	9970	9970	9970	9960	1110
238	20241017	151000	2105211040	9970	9970	9970	9970	1650
239	20241017	150900	2088760540	9970	9940	9970	9940	2917
240	20241017	150800	2059724680	9940	9920	9940	9920	1626
241	20241017	150700	2043580560	9920	9900	9920	9900	922
242	20241017	150600	2034437570	9900	9890	9920	9890	2448
243	20241017	150500	2010200830	9890	9890	9890	9880	1199
244	20241017	150400	1998344020	9880	9890	9890	9880	401
245	20241017	150300	1994381140	9880	9870	9880	9870	497
246	20241017	150200	1989473790	9880	9890	9890	9870	254
247	20241017	150100	1986965160	9880	9880	9880	9880	144
248	20241017	150000	1985542440	9880	9870	9890	9870	20
249	20241017	145900	1985345010	9880	9890	9890	9880	3
250	20241017	145800	1985315360	9880	9880	9880	9870	38
251	20241017	145700	1984940100	9880	9890	9890	9880	817
252	20241017	145600	1976866340	9890	9890	9890	9890	198
253	20241017	145500	1974908120	9890	9890	9890	9890	3
254	20241017	145400	1974878450	9890	9890	9890	9890	90
255	20241017	145300	1973988350	9890	9880	9890	9880	34
256	20241017	145200	1973652190	9890	9890	9890	9890	238
257	20241017	145100	1971298370	9890	9890	9890	9880	153
258	20241017	145000	1969785220	9890	9880	9890	9880	613
259	20241017	144900	1963726860	9870	9870	9870	9870	149
260	20241017	144800	1962256230	9870	9870	9870	9870	432
261	20241017	144700	1957992390	9870	9870	9870	9870	411
262	20241017	144600	1953935820	9860	9860	9860	9860	500
263	20241017	144500	1949005820	9860	9870	9870	9860	63
264	20241017	144400	1948384340	9860	9860	9870	9860	42
265	20241017	144300	1947970120	9870	9870	9870	9870	104
266	20241017	144200	1946943640	9860	9860	9860	9860	0
267	20241017	144100	1946943640	9860	9860	9860	9860	27
268	20241017	144000	1946677420	9860	9860	9860	9850	48
269	20241017	143900	1946204590	9850	9850	9850	9850	1100
270	20241017	143800	1935369590	9860	9860	9860	9860	45
271	20241017	143700	1934925890	9850	9860	9860	9850	21
272	20241017	143600	1934719030	9860	9860	9860	9860	1
273	20241017	143500	1934709170	9860	9860	9860	9860	0
274	20241017	143400	1934709170	9860	9840	9860	9840	968
275	20241017	143300	1925181890	9860	9860	9860	9860	2
276	20241017	143200	1925162170	9860	9850	9860	9850	3
277	20241017	143100	1925132600	9840	9850	9850	9840	326
278	20241017	143000	1921922330	9850	9860	9860	9850	11
279	20241017	142900	1921813970	9860	9860	9860	9860	3
280	20241017	142800	1921784390	9860	9860	9860	9860	72
281	20241017	142700	1921074470	9860	9860	9860	9860	472
282	20241017	142600	1916420550	9870	9860	9870	9860	529
283	20241017	142500	1911204410	9870	9870	9870	9870	830
284	20241017	142400	1903012310	9870	9870	9870	9870	30
285	20241017	142300	1902716210	9870	9870	9870	9870	0
286	20241017	142200	1902716210	9870	9870	9870	9870	52
287	20241017	142100	1902202970	9870	9870	9870	9870	0
288	20241017	142000	1902202970	9870	9860	9870	9860	423
289	20241017	141900	1898032130	9870	9870	9870	9870	151
290	20241017	141800	1896541760	9870	9870	9870	9870	0
291	20241017	141700	1896541760	9870	9870	9870	9860	77
292	20241017	141600	1895782190	9870	9870	9870	9870	0
293	20241017	141500	1895782190	9870	9870	9870	9870	6
294	20241017	141400	1895722970	9860	9860	9860	9860	0
295	20241017	141300	1895722970	9860	9860	9860	9860	400
296	20241017	141200	1891778970	9860	9850	9860	9850	217
297	20241017	141100	1889640350	9850	9850	9850	9850	0
298	20241017	141000	1889640350	9850	9850	9850	9850	0
299	20241017	140900	1889640350	9850	9850	9850	9850	209
300	20241017	140800	1887581700	9860	9860	9860	9850	77
301	20241017	140700	1886822880	9870	9870	9870	9870	1
302	20241017	140600	1886813010	9870	9870	9870	9870	23
303	20241017	140500	1886586000	9860	9850	9860	9850	499
304	20241017	140400	1881666010	9850	9850	9850	9850	276
305	20241017	140300	1878947410	9850	9850	9850	9850	0
306	20241017	140200	1878947410	9850	9850	9850	9850	10
307	20241017	140100	1878848910	9850	9850	9850	9850	146
308	20241017	140000	1877410810	9860	9870	9870	9860	360
309	20241017	135900	1873861160	9870	9860	9870	9860	6
310	20241017	135800	1873801950	9860	9860	9860	9860	231
311	20241017	135700	1871524290	9860	9850	9860	9850	812
312	20241017	135600	1863526000	9840	9850	9850	9840	35
313	20241017	135500	1863181300	9840	9840	9840	9840	1
314	20241017	135400	1863171460	9840	9840	9840	9840	7
315	20241017	135300	1863102580	9840	9840	9840	9840	200
316	20241017	135200	1861134580	9850	9850	9850	9850	56
317	20241017	135100	1860582980	9850	9850	9850	9850	1033
318	20241017	135000	1850407930	9850	9840	9850	9840	2
319	20241017	134900	1850388240	9850	9850	9850	9850	10
320	20241017	134800	1850289740	9850	9850	9850	9850	164
321	20241017	134700	1848674340	9850	9850	9850	9850	100
322	20241017	134600	1847689340	9840	9840	9840	9840	15
323	20241017	134500	1847541740	9840	9840	9840	9840	1042
324	20241017	134400	1837288460	9840	9840	9840	9840	0
325	20241017	134300	1837288460	9840	9840	9840	9840	50
326	20241017	134200	1836796460	9840	9840	9840	9840	260
327	20241017	134100	1834238060	9840	9840	9840	9840	0
328	20241017	134000	1834238060	9840	9840	9840	9840	48
329	20241017	133900	1833765740	9840	9840	9840	9840	100
330	20241017	133800	1832781740	9850	9850	9850	9850	50
331	20241017	133700	1832289240	9840	9840	9840	9840	15
332	20241017	133600	1832141640	9840	9840	9840	9840	10
333	20241017	133500	1832043240	9840	9850	9850	9840	44
334	20241017	133400	1831610190	9850	9840	9850	9840	9
335	20241017	133300	1831521560	9850	9860	9860	9850	1022
336	20241017	133200	1821454660	9860	9860	9860	9860	147
337	20241017	133100	1820005240	9860	9850	9860	9850	45
338	20241017	133000	1819561840	9850	9850	9850	9850	0
339	20241017	132900	1819561840	9850	9860	9860	9850	24
340	20241017	132800	1819325380	9860	9860	9860	9860	5
341	20241017	132700	1819276080	9860	9850	9860	9850	33
342	20241017	132600	1818950840	9850	9850	9850	9850	1
343	20241017	132500	1818940990	9850	9860	9860	9850	11
344	20241017	132400	1818832630	9850	9850	9850	9850	0
345	20241017	132300	1818832630	9850	9860	9860	9850	107
346	20241017	132200	1817778170	9850	9850	9850	9850	656
347	20241017	132100	1811316570	9850	9850	9850	9850	0
348	20241017	132000	1811316570	9850	9850	9850	9850	32
349	20241017	131900	1811001370	9840	9850	9850	9840	229
350	20241017	131800	1808747870	9850	9850	9850	9850	139
351	20241017	131700	1807378720	9850	9850	9850	9850	22
352	20241017	131600	1807162020	9840	9840	9840	9840	0
353	20241017	131500	1807162020	9840	9840	9850	9840	280
354	20241017	131400	1804406670	9840	9850	9850	9840	154
355	20241017	131300	1802890270	9850	9850	9850	9850	0
356	20241017	131200	1802890270	9850	9840	9850	9840	112
357	20241017	131100	1801787170	9850	9850	9850	9850	49
358	20241017	131000	1801304520	9850	9850	9850	9850	3
359	20241017	130900	1801274970	9850	9850	9850	9850	0
360	20241017	130800	1801274970	9850	9850	9850	9850	10
361	20241017	130700	1801176470	9850	9850	9850	9850	54
362	20241017	130600	1800644570	9850	9850	9850	9850	1212
363	20241017	130500	1788706370	9850	9850	9850	9850	3
364	20241017	130400	1788676820	9840	9850	9850	9840	44
365	20241017	130300	1788243810	9850	9840	9850	9840	474
366	20241017	130200	1783578910	9840	9840	9840	9840	0
367	20241017	130100	1783578910	9840	9840	9840	9840	101
368	20241017	130000	1782585070	9840	9850	9850	9840	391
369	20241017	125900	1778734720	9850	9850	9850	9850	135
370	20241017	125800	1777404970	9850	9850	9850	9850	693
371	20241017	125700	1770578920	9850	9840	9850	9840	451
372	20241017	125600	1766138250	9850	9850	9850	9850	180
373	20241017	125500	1764365250	9850	9840	9850	9840	12
374	20241017	125400	1764247070	9850	9850	9850	9850	20
375	20241017	125300	1764050070	9850	9840	9850	9840	114
376	20241017	125200	1762927780	9850	9850	9850	9850	0
377	20241017	125100	1762927780	9850	9850	9850	9850	12
378	20241017	125000	1762809580	9850	9850	9850	9850	0
379	20241017	124900	1762809580	9850	9850	9850	9850	0
380	20241017	124800	1762809580	9850	9850	9850	9850	0
381	20241017	124700	1762809580	9850	9830	9850	9830	62
382	20241017	124600	1762199980	9830	9830	9830	9830	0
383	20241017	124500	1762199980	9830	9830	9830	9830	100
384	20241017	124400	1761216980	9830	9830	9830	9830	0
385	20241017	124300	1761216980	9830	9840	9840	9830	817
386	20241017	124200	1753180080	9850	9850	9850	9850	1846
387	20241017	124100	1734996980	9850	9850	9850	9850	960
388	20241017	124000	1725540980	9840	9840	9840	9840	200
389	20241017	123900	1723572980	9840	9840	9850	9840	120
390	20241017	123800	1722391940	9840	9840	9840	9840	1
391	20241017	123700	1722382100	9840	9840	9840	9840	28
392	20241017	123600	1722106580	9840	9850	9850	9840	2
393	20241017	123500	1722086890	9850	9850	9850	9850	0
394	20241017	123400	1722086890	9850	9850	9850	9850	0
395	20241017	123300	1722086890	9850	9850	9850	9850	107
396	20241017	123200	1721032940	9840	9850	9850	9840	6
397	20241017	123100	1720973860	9850	9850	9850	9850	0
398	20241017	123000	1720973860	9850	9820	9850	9820	3851
399	20241017	122900	1683114560	9820	9830	9830	9820	322
400	20241017	122800	1679952000	9830	9830	9830	9820	317
401	20241017	122700	1676838950	9830	9820	9830	9820	173
402	20241017	122600	1675139090	9820	9820	9820	9820	10
403	20241017	122500	1675040890	9820	9820	9820	9820	12
404	20241017	122400	1674923050	9820	9820	9820	9820	120
405	20241017	122300	1673744650	9820	9820	9820	9820	15
406	20241017	122200	1673597350	9820	9820	9820	9820	58
407	20241017	122100	1673027790	9820	9820	9820	9820	101
408	20241017	122000	1672035970	9810	9820	9820	9810	1788
409	20241017	121900	1654494920	9820	9820	9820	9820	110
410	20241017	121800	1653414720	9820	9820	9820	9820	5
411	20241017	121700	1653365620	9820	9830	9830	9820	734
412	20241017	121600	1646157240	9830	9830	9830	9830	96
413	20241017	121500	1645213560	9820	9830	9830	9820	350
414	20241017	121400	1641776210	9820	9820	9820	9820	4
415	20241017	121300	1641736930	9820	9830	9830	9820	10
416	20241017	121200	1641638640	9830	9830	9830	9830	101
417	20241017	121100	1640645810	9830	9820	9830	9820	253
418	20241017	121000	1638159320	9830	9820	9830	9820	109
419	20241017	120900	1637088850	9820	9820	9820	9820	1453
420	20241017	120800	1622820390	9840	9840	9840	9830	1303
421	20241017	120700	1610009700	9850	9880	9890	9850	9171
422	20241017	120600	1519601610	9870	9880	9880	9870	94
423	20241017	120500	1518673390	9870	9880	9880	9870	12
424	20241017	120400	1518554840	9880	9880	9880	9880	316
425	20241017	120300	1515432760	9880	9870	9880	9870	56
426	20241017	120200	1514879710	9870	9870	9880	9870	28
427	20241017	120100	1514603300	9870	9870	9870	9870	48
428	20241017	120000	1514129540	9880	9880	9880	9880	9
429	20241017	115900	1514040620	9880	9880	9880	9880	106
430	20241017	115800	1512993340	9880	9870	9880	9870	359
431	20241017	115700	1509449830	9870	9870	9880	9870	617
432	20241017	115600	1503358640	9870	9880	9880	9870	4
433	20241017	115500	1503319150	9900	9870	9900	9870	1236
434	20241017	115400	1491117180	9900	9900	9900	9900	279
435	20241017	115300	1488355080	9900	9870	9900	9870	958
436	20241017	115200	1478886000	9880	9880	9880	9880	560
437	20241017	115100	1473353200	9880	9870	9880	9870	252
438	20241017	115000	1470863450	9870	9880	9880	9870	9
439	20241017	114900	1470774580	9870	9870	9870	9870	248
440	20241017	114800	1468326820	9870	9870	9870	9870	210
441	20241017	114700	1466254120	9870	9880	9890	9870	73
442	20241017	114600	1465532880	9900	9900	9900	9900	0
443	20241017	114500	1465532880	9900	9890	9900	9890	4
444	20241017	114400	1465493300	9890	9900	9900	9890	3
445	20241017	114300	1465463620	9890	9870	9890	9870	330
446	20241017	114200	1462201860	9860	9870	9870	9860	797
447	20241017	114100	1454339670	9870	9880	9880	9870	203
448	20241017	114000	1452334070	9870	9880	9880	9870	340
449	20241017	113900	1448975530	9880	9900	9900	9880	147
450	20241017	113800	1447521900	9900	9900	9900	9890	110
451	20241017	113700	1446432980	9890	9890	9890	9880	257
452	20241017	113600	1443891280	9890	9890	9890	9890	39
453	20241017	113500	1443505570	9890	9880	9890	9870	932
454	20241017	113400	1434300020	9890	9880	9900	9870	141
455	20241017	113300	1432906730	9880	9940	9940	9880	2560
456	20241017	113200	1407570380	9940	9950	9960	9940	1327
457	20241017	113100	1394371620	9950	9970	9970	9950	1902
458	20241017	113000	1375424360	9980	9980	9980	9980	416
459	20241017	112900	1371272680	9980	9980	9990	9980	264
460	20241017	112800	1368636300	9980	9970	10000	9970	2148
461	20241017	112700	1347189490	9970	9970	9990	9970	1011
462	20241017	112600	1337107270	9960	10030	10040	9960	3436
463	20241017	112500	1302779490	10040	10000	10040	10000	2760
464	20241017	112400	1275145690	10000	9990	10000	9980	6975
465	20241017	112300	1205502570	10000	9940	10020	9930	14250
466	20241017	112200	1063389290	9930	9850	9930	9850	10556
467	20241017	112100	959162440	9860	9840	9860	9830	14459
468	20241017	112000	816834260	9830	9820	9840	9820	1031
469	20241017	111900	806702810	9820	9820	9820	9820	287
470	20241017	111800	803884470	9820	9820	9820	9820	226
471	20241017	111700	801665150	9820	9820	9820	9820	330
472	20241017	111600	798424550	9820	9800	9820	9800	9305
473	20241017	111500	707182990	9790	9790	9790	9790	1349
474	20241017	111400	693976280	9780	9780	9780	9780	73
475	20241017	111300	693262340	9790	9790	9790	9790	0
476	20241017	111200	693262340	9790	9790	9790	9790	10
477	20241017	111100	693164440	9790	9790	9790	9790	0
478	20241017	111000	693164440	9790	9790	9790	9790	3
479	20241017	110900	693135070	9780	9780	9780	9780	1
480	20241017	110800	693125290	9780	9790	9790	9780	399
481	20241017	110700	689222980	9790	9790	9790	9790	1
482	20241017	110600	689213190	9790	9790	9790	9790	291
483	20241017	110500	686364300	9790	9780	9790	9780	528
484	20241017	110400	681200360	9780	9770	9780	9770	44
485	20241017	110300	680770430	9770	9770	9770	9770	73
486	20241017	110200	680057220	9770	9770	9770	9770	59
487	20241017	110100	679480790	9770	9770	9770	9770	8
488	20241017	110000	679402630	9770	9770	9770	9770	0
489	20241017	105900	679402630	9770	9770	9770	9770	101
490	20241017	105800	678415860	9760	9760	9760	9760	0
491	20241017	105700	678415860	9760	9780	9780	9760	523
492	20241017	105600	673307410	9780	9780	9790	9780	154
493	20241017	105500	671801190	9780	9780	9780	9780	214
494	20241017	105400	669708270	9780	9780	9780	9780	101
495	20241017	105300	668720490	9780	9780	9780	9780	223
496	20241017	105200	666539550	9780	9800	9800	9780	239
497	20241017	105100	664200450	9800	9780	9800	9780	769
498	20241017	105000	656679430	9780	9800	9800	9780	13
499	20241017	104900	656552090	9800	9800	9800	9800	522
500	20241017	104800	651436490	9790	9800	9800	9790	5314
501	20241017	104700	599360580	9810	9810	9810	9800	121
502	20241017	104600	598173680	9800	9810	9810	9800	148
503	20241017	104500	596722900	9800	9800	9800	9800	0
504	20241017	104400	596722900	9800	9800	9810	9800	515
505	20241017	104300	591672880	9800	9810	9810	9800	41
506	20241017	104200	591270970	9810	9810	9810	9810	31
507	20241017	104100	590966860	9800	9800	9810	9800	228
508	20241017	104000	588730920	9810	9810	9810	9810	74
509	20241017	103900	588004980	9810	9810	9810	9810	264
510	20241017	103800	585415140	9800	9810	9820	9800	446
511	20241017	103700	581040200	9810	9800	9810	9800	576
512	20241017	103600	575395350	9800	9800	9810	9800	2108
513	20241017	103500	554736930	9800	9810	9810	9800	1209
514	20241017	103400	542883540	9810	9810	9810	9810	55
515	20241017	103300	542343990	9810	9810	9810	9810	110
516	20241017	103200	541264890	9810	9810	9810	9800	157
517	20241017	103100	539725720	9820	9820	9820	9820	0
518	20241017	103000	539725720	9820	9820	9820	9820	20
519	20241017	102900	539529320	9820	9800	9820	9800	121
520	20241017	102800	538342220	9810	9810	9810	9810	104
521	20241017	102700	537321980	9810	9800	9810	9800	34
522	20241017	102600	536988530	9800	9820	9820	9800	145
523	20241017	102500	535566440	9820	9820	9820	9820	140
524	20241017	102400	534191640	9820	9810	9820	9810	179
525	20241017	102300	532435240	9810	9800	9810	9800	1519
526	20241017	102200	517547710	9790	9790	9800	9790	1901
527	20241017	102100	498920370	9790	9790	9790	9790	293
528	20241017	102000	496051900	9800	9790	9800	9790	22
529	20241017	101900	495836420	9790	9800	9800	9790	103
530	20241017	101800	494827640	9800	9800	9800	9790	182
531	20241017	101700	493044540	9790	9790	9790	9790	326
532	20241017	101600	489853000	9790	9780	9790	9780	1274
533	20241017	101500	477393180	9780	9770	9780	9770	624
534	20241017	101400	471293460	9770	9780	9780	9770	11
535	20241017	101300	471185930	9780	9780	9780	9780	6
536	20241017	101200	471127250	9780	9780	9780	9780	1
537	20241017	101100	471117470	9780	9780	9780	9780	49
538	20241017	101000	470638250	9780	9780	9790	9780	28
539	20241017	100900	470364160	9780	9780	9800	9770	1039
540	20241017	100800	460189770	9780	9790	9790	9780	82
541	20241017	100700	459387800	9790	9790	9790	9780	572
542	20241017	100600	453791820	9790	9750	9790	9750	4726
543	20241017	100500	407654170	9750	9740	9750	9740	943
544	20241017	100400	398469290	9730	9740	9740	9730	19
545	20241017	100300	398284390	9740	9740	9740	9730	539
546	20241017	100200	393036910	9740	9730	9740	9730	1065
547	20241017	100100	382674450	9720	9720	9720	9720	1
548	20241017	100000	382664730	9710	9710	9730	9710	948
549	20241017	095900	373449860	9710	9710	9710	9710	0
550	20241017	095800	373449860	9710	9710	9710	9710	121
551	20241017	095700	372274950	9710	9710	9710	9710	12
552	20241017	095600	372158430	9710	9710	9710	9710	14
553	20241017	095500	372022490	9710	9710	9710	9710	0
554	20241017	095400	372022490	9710	9710	9710	9710	62
555	20241017	095300	371420470	9710	9710	9710	9710	52
556	20241017	095200	370915550	9710	9700	9710	9700	1160
557	20241017	095100	359660030	9700	9700	9700	9700	1
558	20241017	095000	359650330	9690	9700	9700	9690	9
559	20241017	094900	359563090	9700	9700	9700	9700	0
560	20241017	094800	359563090	9700	9700	9700	9700	1020
561	20241017	094700	349669090	9690	9690	9690	9690	611
562	20241017	094600	343748500	9700	9700	9700	9690	171
563	20241017	094500	342089810	9700	9710	9710	9700	801
564	20241017	094400	334320100	9710	9710	9710	9710	428
565	20241017	094300	330164220	9710	9710	9710	9710	661
566	20241017	094200	323745910	9710	9710	9710	9710	281
567	20241017	094100	321017400	9710	9710	9710	9710	17
568	20241017	094000	320852330	9720	9720	9720	9710	58
569	20241017	093900	320289100	9720	9720	9720	9710	191
570	20241017	093800	318432680	9710	9710	9710	9710	4
571	20241017	093700	318393840	9710	9720	9720	9710	723
572	20241017	093600	311366580	9710	9710	9710	9710	5
573	20241017	093500	311318030	9720	9720	9720	9710	215
574	20241017	093400	309229280	9720	9720	9720	9720	2423
575	20241017	093300	285677720	9720	9710	9720	9700	555
576	20241017	093200	280288670	9710	9710	9710	9700	470
577	20241017	093100	275725510	9710	9710	9710	9710	14
578	20241017	093000	275589570	9710	9700	9710	9700	211
579	20241017	092900	273542800	9700	9700	9700	9700	672
580	20241017	092800	267024400	9680	9700	9700	9680	1122
581	20241017	092700	256149330	9700	9700	9700	9700	3
582	20241017	092600	256120230	9700	9710	9710	9700	397
583	20241017	092500	252268720	9710	9710	9710	9710	140
584	20241017	092400	250909320	9710	9720	9720	9710	365
585	20241017	092300	247364870	9710	9710	9710	9710	546
586	20241017	092200	242063210	9720	9720	9720	9720	1
587	20241017	092100	242053490	9720	9710	9720	9710	11
588	20241017	092000	241946580	9720	9710	9720	9710	144
589	20241017	091900	240547260	9730	9730	9730	9720	98
590	20241017	091800	239593940	9730	9720	9730	9720	2251
591	20241017	091700	217712000	9720	9710	9720	9710	137
592	20241017	091600	216380920	9710	9700	9720	9700	2213
593	20241017	091500	194895980	9700	9690	9700	9690	177
594	20241017	091400	193179480	9690	9690	9700	9690	161
595	20241017	091300	191618180	9700	9690	9700	9690	406
596	20241017	091200	187684030	9680	9680	9690	9680	306
597	20241017	091100	184721940	9670	9680	9680	9670	283
598	20241017	091000	181982880	9680	9680	9680	9680	397
599	20241017	090900	178139920	9680	9700	9700	9680	572
600	20241017	090800	172598910	9700	9690	9700	9690	187
601	20241017	090700	170785020	9700	9690	9700	9690	239
602	20241017	090600	168466730	9700	9710	9710	9700	341
603	20241017	090500	165158780	9710	9710	9720	9700	1624
604	20241017	090400	149380090	9720	9680	9720	9670	1751
605	20241017	090300	132410290	9690	9710	9720	9680	7348
606	20241017	090200	61064460	9720	9710	9720	9710	1098
607	20241017	090100	50401900	9720	9710	9720	9710	430
608	20241017	090000	46224180	9720	9750	9750	9710	4751