KissMeData/033790/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	191700	3192036200	8930	8930	8930	8930	4655
3	20241010	191600	3192036200	8930	8930	8930	8930	0
4	20241010	191500	3192036200	8930	8930	8930	8930	0
5	20241010	191400	3192036200	8930	8930	8930	8930	0
6	20241010	191300	3192036200	8930	8930	8930	8930	0
7	20241010	191200	3192036200	8930	8930	8930	8930	0
8	20241010	191100	3192036200	8930	8930	8930	8930	0
9	20241010	191000	3192036200	8930	8930	8930	8930	0
10	20241010	190900	3192036200	8930	8930	8930	8930	0
11	20241010	190800	3192036200	8930	8930	8930	8930	0
12	20241010	190700	3192036200	8930	8930	8930	8930	0
13	20241010	190600	3192036200	8930	8930	8930	8930	0
14	20241010	190500	3192036200	8930	8930	8930	8930	0
15	20241010	190400	3192036200	8930	8930	8930	8930	0
16	20241010	190300	3192036200	8930	8930	8930	8930	0
17	20241010	190200	3192036200	8930	8930	8930	8930	0
18	20241010	190100	3192036200	8930	8930	8930	8930	0
19	20241010	190000	3192036200	8930	8930	8930	8930	0
20	20241010	185900	3192036200	8930	8930	8930	8930	0
21	20241010	185800	3192036200	8930	8930	8930	8930	0
22	20241010	185700	3192036200	8930	8930	8930	8930	0
23	20241010	185600	3192036200	8930	8930	8930	8930	0
24	20241010	185500	3192036200	8930	8930	8930	8930	0
25	20241010	185400	3192036200	8930	8930	8930	8930	0
26	20241010	185300	3192036200	8930	8930	8930	8930	0
27	20241010	185200	3192036200	8930	8930	8930	8930	0
28	20241010	185100	3192036200	8930	8930	8930	8930	0
29	20241010	185000	3192036200	8930	8930	8930	8930	0
30	20241010	184900	3192036200	8930	8930	8930	8930	0
31	20241010	184800	3192036200	8930	8930	8930	8930	0
32	20241010	184700	3192036200	8930	8930	8930	8930	4655
33	20241010	184600	3192036200	8930	8930	8930	8930	0
34	20241010	184500	3192036200	8930	8930	8930	8930	0
35	20241010	184400	3192036200	8930	8930	8930	8930	0
36	20241010	184300	3192036200	8930	8930	8930	8930	0
37	20241010	184200	3192036200	8930	8930	8930	8930	0
38	20241010	184100	3192036200	8930	8930	8930	8930	0
39	20241010	184000	3192036200	8930	8930	8930	8930	0
40	20241010	183900	3192036200	8930	8930	8930	8930	0
41	20241010	183800	3192036200	8930	8930	8930	8930	0
42	20241010	183700	3192036200	8930	8930	8930	8930	0
43	20241010	183600	3192036200	8930	8930	8930	8930	0
44	20241010	183500	3192036200	8930	8930	8930	8930	0
45	20241010	183400	3192036200	8930	8930	8930	8930	0
46	20241010	183300	3192036200	8930	8930	8930	8930	0
47	20241010	183200	3192036200	8930	8930	8930	8930	0
48	20241010	183100	3192036200	8930	8930	8930	8930	0
49	20241010	183000	3192036200	8930	8930	8930	8930	0
50	20241010	182900	3192036200	8930	8930	8930	8930	0
51	20241010	182800	3192036200	8930	8930	8930	8930	0
52	20241010	182700	3192036200	8930	8930	8930	8930	0
53	20241010	182600	3192036200	8930	8930	8930	8930	0
54	20241010	182500	3192036200	8930	8930	8930	8930	0
55	20241010	182400	3192036200	8930	8930	8930	8930	0
56	20241010	182300	3192036200	8930	8930	8930	8930	0
57	20241010	182200	3192036200	8930	8930	8930	8930	0
58	20241010	182100	3192036200	8930	8930	8930	8930	0
59	20241010	182000	3192036200	8930	8930	8930	8930	0
60	20241010	181900	3192036200	8930	8930	8930	8930	0
61	20241010	181800	3192036200	8930	8930	8930	8930	0
62	20241010	181700	3192036200	8930	8930	8930	8930	4655
63	20241010	181600	3192036200	8930	8930	8930	8930	0
64	20241010	181500	3192036200	8930	8930	8930	8930	0
65	20241010	181400	3192036200	8930	8930	8930	8930	0
66	20241010	181300	3192036200	8930	8930	8930	8930	0
67	20241010	181200	3192036200	8930	8930	8930	8930	0
68	20241010	181100	3192036200	8930	8930	8930	8930	0
69	20241010	181000	3192036200	8930	8930	8930	8930	0
70	20241010	180900	3192036200	8930	8930	8930	8930	0
71	20241010	180800	3192036200	8930	8930	8930	8930	0
72	20241010	180700	3192036200	8930	8930	8930	8930	0
73	20241010	180600	3192036200	8930	8930	8930	8930	0
74	20241010	180500	3192036200	8930	8930	8930	8930	0
75	20241010	180400	3192036200	8930	8930	8930	8930	0
76	20241010	180300	3192036200	8930	8930	8930	8930	0
77	20241010	180200	3192036200	8930	8930	8930	8930	0
78	20241010	180100	3192036200	8930	8930	8930	8930	0
79	20241010	180000	3192036200	8930	8930	8930	8930	0
80	20241010	175900	3192036200	8930	8930	8930	8930	0
81	20241010	175800	3192036200	8930	8930	8930	8930	0
82	20241010	175700	3192036200	8930	8930	8930	8930	0
83	20241010	175600	3192036200	8930	8930	8930	8930	0
84	20241010	175500	3192036200	8930	8930	8930	8930	0
85	20241010	175400	3192036200	8930	8930	8930	8930	0
86	20241010	175300	3192036200	8930	8930	8930	8930	0
87	20241010	175200	3192036200	8930	8930	8930	8930	0
88	20241010	175100	3192036200	8930	8930	8930	8930	0
89	20241010	175000	3192036200	8930	8930	8930	8930	0
90	20241010	174900	3192036200	8930	8930	8930	8930	0
91	20241010	174800	3192036200	8930	8930	8930	8930	0
92	20241010	174700	3192036200	8930	8930	8930	8930	4655
93	20241010	174600	3192036200	8930	8930	8930	8930	0
94	20241010	174500	3192036200	8930	8930	8930	8930	0
95	20241010	174400	3192036200	8930	8930	8930	8930	0
96	20241010	174300	3192036200	8930	8930	8930	8930	0
97	20241010	174200	3192036200	8930	8930	8930	8930	0
98	20241010	174100	3192036200	8930	8930	8930	8930	0
99	20241010	174000	3192036200	8930	8930	8930	8930	0
100	20241010	173900	3192036200	8930	8930	8930	8930	0
101	20241010	173800	3192036200	8930	8930	8930	8930	0
102	20241010	173700	3192036200	8930	8930	8930	8930	0
103	20241010	173600	3192036200	8930	8930	8930	8930	0
104	20241010	173500	3192036200	8930	8930	8930	8930	0
105	20241010	173400	3192036200	8930	8930	8930	8930	0
106	20241010	173300	3192036200	8930	8930	8930	8930	0
107	20241010	173200	3192036200	8930	8930	8930	8930	0
108	20241010	173100	3192036200	8930	8930	8930	8930	0
109	20241010	173000	3192036200	8930	8930	8930	8930	0
110	20241010	172900	3192036200	8930	8930	8930	8930	0
111	20241010	172800	3192036200	8930	8930	8930	8930	0
112	20241010	172700	3192036200	8930	8930	8930	8930	0
113	20241010	172600	3192036200	8930	8930	8930	8930	0
114	20241010	172500	3192036200	8930	8930	8930	8930	0
115	20241010	172400	3192036200	8930	8930	8930	8930	0
116	20241010	172300	3192036200	8930	8930	8930	8930	0
117	20241010	172200	3192036200	8930	8930	8930	8930	0
118	20241010	172100	3192036200	8930	8930	8930	8930	0
119	20241010	172000	3192036200	8930	8930	8930	8930	0
120	20241010	171900	3192036200	8930	8930	8930	8930	0
121	20241010	171800	3192036200	8930	8930	8930	8930	0
122	20241010	171700	3192036200	8930	8930	8930	8930	4655
123	20241010	171600	3192036200	8930	8930	8930	8930	0
124	20241010	171500	3192036200	8930	8930	8930	8930	0
125	20241010	171400	3192036200	8930	8930	8930	8930	0
126	20241010	171300	3192036200	8930	8930	8930	8930	0
127	20241010	171200	3192036200	8930	8930	8930	8930	0
128	20241010	171100	3192036200	8930	8930	8930	8930	0
129	20241010	171000	3192036200	8930	8930	8930	8930	0
130	20241010	170900	3192036200	8930	8930	8930	8930	0
131	20241010	170800	3192036200	8930	8930	8930	8930	0
132	20241010	170700	3192036200	8930	8930	8930	8930	0
133	20241010	170600	3192036200	8930	8930	8930	8930	0
134	20241010	170500	3192036200	8930	8930	8930	8930	0
135	20241010	170400	3192036200	8930	8930	8930	8930	0
136	20241010	170300	3192036200	8930	8930	8930	8930	0
137	20241010	170200	3192036200	8930	8930	8930	8930	0
138	20241010	170100	3192036200	8930	8930	8930	8930	0
139	20241010	170000	3192036200	8930	8930	8930	8930	0
140	20241010	165900	3192036200	8930	8930	8930	8930	0
141	20241010	165800	3192036200	8930	8930	8930	8930	0
142	20241010	165700	3192036200	8930	8930	8930	8930	0
143	20241010	165600	3192036200	8930	8930	8930	8930	0
144	20241010	165500	3192036200	8930	8930	8930	8930	0
145	20241010	165400	3192036200	8930	8930	8930	8930	0
146	20241010	165300	3192036200	8930	8930	8930	8930	0
147	20241010	165200	3192036200	8930	8930	8930	8930	0
148	20241010	165100	3192036200	8930	8930	8930	8930	0
149	20241010	165000	3192036200	8930	8930	8930	8930	0
150	20241010	164900	3192036200	8930	8930	8930	8930	0
151	20241010	164800	3192036200	8930	8930	8930	8930	0
152	20241010	164700	3192036200	8930	8930	8930	8930	4655
153	20241010	164600	3192036200	8930	8930	8930	8930	0
154	20241010	164500	3192036200	8930	8930	8930	8930	0
155	20241010	164400	3192036200	8930	8930	8930	8930	0
156	20241010	164300	3192036200	8930	8930	8930	8930	0
157	20241010	164200	3192036200	8930	8930	8930	8930	0
158	20241010	164100	3192036200	8930	8930	8930	8930	0
159	20241010	164000	3192036200	8930	8930	8930	8930	0
160	20241010	163900	3192036200	8930	8930	8930	8930	0
161	20241010	163800	3192036200	8930	8930	8930	8930	0
162	20241010	163700	3192036200	8930	8930	8930	8930	0
163	20241010	163600	3192036200	8930	8930	8930	8930	0
164	20241010	163500	3192036200	8930	8930	8930	8930	0
165	20241010	163400	3192036200	8930	8930	8930	8930	0
166	20241010	163300	3192036200	8930	8930	8930	8930	0
167	20241010	163200	3192036200	8930	8930	8930	8930	0
168	20241010	163100	3192036200	8930	8930	8930	8930	0
169	20241010	163000	3192036200	8930	8930	8930	8930	0
170	20241010	162900	3192036200	8930	8930	8930	8930	0
171	20241010	162800	3192036200	8930	8930	8930	8930	0
172	20241010	162700	3192036200	8930	8930	8930	8930	0
173	20241010	162600	3192036200	8930	8930	8930	8930	0
174	20241010	162500	3192036200	8930	8930	8930	8930	0
175	20241010	162400	3192036200	8930	8930	8930	8930	0
176	20241010	162300	3192036200	8930	8930	8930	8930	0
177	20241010	162200	3192036200	8930	8930	8930	8930	0
178	20241010	162100	3192036200	8930	8930	8930	8930	0
179	20241010	162000	3192036200	8930	8930	8930	8930	0
180	20241010	161900	3192036200	8930	8930	8930	8930	0
181	20241010	161800	3192036200	8930	8930	8930	8930	0
182	20241010	161700	3192036200	8930	8930	8930	8930	4655
183	20241010	161600	3192036200	8930	8930	8930	8930	0
184	20241010	161500	3192036200	8930	8930	8930	8930	0
185	20241010	161400	3192036200	8930	8930	8930	8930	0
186	20241010	161300	3192036200	8930	8930	8930	8930	0
187	20241010	161200	3192036200	8930	8930	8930	8930	0
188	20241010	161100	3192036200	8930	8930	8930	8930	0
189	20241010	161000	3192036200	8930	8930	8930	8930	0
190	20241010	160900	3192036200	8930	8930	8930	8930	0
191	20241010	160800	3192036200	8930	8930	8930	8930	0
192	20241010	160700	3192036200	8930	8930	8930	8930	0
193	20241010	160600	3192036200	8930	8930	8930	8930	0
194	20241010	160500	3192036200	8930	8930	8930	8930	0
195	20241010	160400	3192036200	8930	8930	8930	8930	0
196	20241010	160300	3192036200	8930	8930	8930	8930	0
197	20241010	160200	3192036200	8930	8930	8930	8930	0
198	20241010	160100	3192036200	8930	8930	8930	8930	0
199	20241010	160000	3192036200	8930	8930	8930	8930	0
200	20241010	155900	3192036200	8930	8930	8930	8930	0
201	20241010	155800	3192036200	8930	8930	8930	8930	0
202	20241010	155700	3192036200	8930	8930	8930	8930	0
203	20241010	155600	3192036200	8930	8930	8930	8930	0
204	20241010	155500	3192036200	8930	8930	8930	8930	0
205	20241010	155400	3192036200	8930	8930	8930	8930	0
206	20241010	155300	3192036200	8930	8930	8930	8930	0
207	20241010	155200	3192036200	8930	8930	8930	8930	0
208	20241010	155100	3192036200	8930	8930	8930	8930	0
209	20241010	155000	3192036200	8930	8930	8930	8930	0
210	20241010	154900	3192036200	8930	8930	8930	8930	0
211	20241010	154800	3192036200	8930	8930	8930	8930	0
212	20241010	154700	3192036200	8930	8930	8930	8930	4655
213	20241010	154600	3192036200	8930	8930	8930	8930	0
214	20241010	154500	3192036200	8930	8930	8930	8930	0
215	20241010	154400	3192036200	8930	8930	8930	8930	0
216	20241010	154300	3192036200	8930	8930	8930	8930	0
217	20241010	154200	3192036200	8930	8930	8930	8930	0
218	20241010	154100	3192036200	8930	8930	8930	8930	0
219	20241010	154000	3192036200	8930	8930	8930	8930	0
220	20241010	153900	3192036200	8930	8930	8930	8930	0
221	20241010	153800	3192036200	8930	8930	8930	8930	0
222	20241010	153700	3192036200	8930	8930	8930	8930	0
223	20241010	153600	3192036200	8930	8930	8930	8930	0
224	20241010	153500	3192036200	8930	8930	8930	8930	0
225	20241010	153400	3192036200	8930	8930	8930	8930	0
226	20241010	153300	3192036200	8930	8930	8930	8930	0
227	20241010	153200	3192036200	8930	8930	8930	8930	0
228	20241010	153100	3192036200	8930	8930	8930	8930	0
229	20241010	153000	3192036200	8930	8930	8930	8930	4655
230	20241010	152900	3150467050	9000	9000	9000	9000	0
231	20241010	152800	3150467050	9000	9000	9000	9000	0
232	20241010	152700	3150467050	9000	9000	9000	9000	0
233	20241010	152600	3150467050	9000	9000	9000	9000	0
234	20241010	152500	3150467050	9000	9000	9000	9000	0
235	20241010	152400	3150467050	9000	9000	9000	9000	0
236	20241010	152300	3150467050	9000	9000	9000	9000	0
237	20241010	152200	3150467050	9000	9000	9000	9000	0
238	20241010	152100	3150467050	9000	9000	9000	9000	0
239	20241010	152000	3150467050	9000	9000	9000	9000	0
240	20241010	151900	3150467050	9000	9030	9030	9000	444
241	20241010	151800	3146468050	9030	9040	9040	9000	265
242	20241010	151700	3144074600	9040	9040	9040	8990	412
243	20241010	151600	3140350170	8980	9020	9040	8980	3572
244	20241010	151500	3108091210	9020	8970	9020	8960	4233
245	20241010	151400	3070055340	8990	8990	8990	8990	70
246	20241010	151300	3069426040	8990	8980	8990	8980	1357
247	20241010	151200	3057227970	8970	8970	8970	8970	310
248	20241010	151100	3054447270	8950	8950	8950	8950	255
249	20241010	151000	3052165020	8940	8980	8980	8940	427
250	20241010	150900	3048339980	8990	8990	9000	8990	233
251	20241010	150800	3046244310	8990	9000	9000	8990	43
252	20241010	150700	3045857320	9000	9000	9000	9000	112
253	20241010	150600	3044849320	9000	9000	9000	9000	551
254	20241010	150500	3039890320	9000	9000	9000	9000	518
255	20241010	150400	3035228320	9000	9000	9000	9000	250
256	20241010	150300	3032978320	9000	9000	9000	9000	0
257	20241010	150200	3032978320	9000	8990	9000	8990	1030
258	20241010	150100	3023708590	8970	8990	8990	8970	46
259	20241010	150000	3023295910	9000	8970	9000	8970	524
260	20241010	145900	3018588400	8980	8980	8980	8970	125
261	20241010	145800	3017465970	9000	8980	9000	8980	110
262	20241010	145700	3016478130	9000	9000	9000	8980	130
263	20241010	145600	3015309710	9000	9000	9000	9000	20
264	20241010	145500	3015129710	9000	8990	9000	8990	101
265	20241010	145400	3014221040	8990	8980	8990	8970	7
266	20241010	145300	3014158210	9000	9000	9000	9000	11
267	20241010	145200	3014059210	9000	9000	9000	9000	11
268	20241010	145100	3013960210	8960	8960	8960	8960	167
269	20241010	145000	3012463890	9000	8960	9000	8960	200
270	20241010	144900	3010665250	8960	8960	8960	8960	111
271	20241010	144800	3009670690	8950	8950	8960	8950	134
272	20241010	144700	3008471380	8960	8960	8960	8930	488
273	20241010	144600	3004107210	8960	8960	8960	8960	0
274	20241010	144500	3004107210	8960	8960	8960	8940	345
275	20241010	144400	3001019080	8960	8960	8960	8960	596
276	20241010	144300	2995678920	8960	8960	8960	8960	1676
277	20241010	144200	2980661960	8960	8990	8990	8960	454
278	20241010	144100	2976582870	8980	8980	8980	8980	0
279	20241010	144000	2976582870	8980	8960	8990	8960	46
280	20241010	143900	2976170640	8990	8990	8990	8990	1
281	20241010	143800	2976161650	8960	8960	8960	8960	1
282	20241010	143700	2976152690	8940	8940	8940	8940	2000
283	20241010	143600	2958272690	8930	8930	8930	8930	196
284	20241010	143500	2956522410	8940	8950	8950	8940	772
285	20241010	143400	2949620030	8950	8980	8980	8950	2076
286	20241010	143300	2931039530	8980	8960	8980	8950	155
287	20241010	143200	2929650880	9000	9000	9000	9000	0
288	20241010	143100	2929650880	9000	9000	9000	9000	0
289	20241010	143000	2929650880	9000	9000	9000	9000	101
290	20241010	142900	2928741880	9000	9000	9000	9000	1
291	20241010	142800	2928732880	9010	8960	9010	8960	50
292	20241010	142700	2928283080	9020	9020	9020	9020	1
293	20241010	142600	2928274060	8940	9030	9040	8940	2100
294	20241010	142500	2909450720	9040	9030	9040	9030	278
295	20241010	142400	2906939380	9030	9010	9030	9010	95
296	20241010	142300	2906083410	9010	9010	9010	9010	0
297	20241010	142200	2906083410	9010	9010	9010	9010	18
298	20241010	142100	2905921230	9010	9010	9010	9010	138
299	20241010	142000	2904677850	9010	9030	9030	9010	47
300	20241010	141900	2904253760	9030	9030	9030	9030	3
301	20241010	141800	2904226670	9030	9030	9030	9030	0
302	20241010	141700	2904226670	9030	9030	9030	9030	0
303	20241010	141600	2904226670	9030	9030	9030	9030	28
304	20241010	141500	2903973830	9030	9010	9030	9010	76
305	20241010	141400	2903287570	9030	9030	9030	9030	0
306	20241010	141300	2903287570	9030	9030	9030	9030	52
307	20241010	141200	2902818010	9030	9030	9030	9030	0
308	20241010	141100	2902818010	9030	9030	9030	9030	1
309	20241010	141000	2902808980	9030	9030	9030	9030	17
310	20241010	140900	2902655470	9030	9030	9040	9030	258
311	20241010	140800	2900323730	9030	9030	9030	9030	432
312	20241010	140700	2896422770	9020	9010	9020	9010	150
313	20241010	140600	2895071260	9010	9010	9010	9010	2632
314	20241010	140500	2871356940	9010	9010	9010	9010	64
315	20241010	140400	2870780300	9010	9010	9010	9010	976
316	20241010	140300	2861986540	9020	9020	9020	9020	1752
317	20241010	140200	2846183500	9000	9000	9000	9000	1726
318	20241010	140100	2830649500	9000	8960	9000	8960	100
319	20241010	140000	2829751500	8960	8960	8960	8960	479
320	20241010	135900	2825459660	8960	8970	8970	8960	256
321	20241010	135800	2823164890	8970	8980	8980	8970	1001
322	20241010	135700	2814184310	8980	9020	9020	8980	360
323	20241010	135600	2810942390	9030	9040	9040	9030	581
324	20241010	135500	2805695550	9040	9030	9040	9030	61
325	20241010	135400	2805144210	9020	9020	9020	9020	0
326	20241010	135300	2805144210	9020	9020	9020	9020	0
327	20241010	135200	2805144210	9020	9020	9020	9020	0
328	20241010	135100	2805144210	9020	9020	9020	9020	0
329	20241010	135000	2805144210	9020	9020	9020	9020	0
330	20241010	134900	2805144210	9020	9020	9020	9020	48
331	20241010	134800	2804711250	9010	9010	9010	9010	100
332	20241010	134700	2803810250	9020	9020	9020	9020	0
333	20241010	134600	2803810250	9020	9020	9020	9020	40
334	20241010	134500	2803449450	9020	9020	9020	9020	200
335	20241010	134400	2801645450	9020	8990	9020	8990	355
336	20241010	134300	2798449150	8990	8990	8990	8990	50
337	20241010	134200	2797999650	8990	8990	8990	8990	400
338	20241010	134100	2794403650	8990	8990	8990	8990	0
339	20241010	134000	2794403650	8990	8990	8990	8990	14
340	20241010	133900	2794277790	9010	9010	9010	9010	0
341	20241010	133800	2794277790	9010	9010	9010	9010	6
342	20241010	133700	2794223730	9010	9010	9010	9010	4
343	20241010	133600	2794187690	9010	9010	9010	9010	1
344	20241010	133500	2794178680	9010	9010	9010	9010	110
345	20241010	133400	2793187580	9020	9020	9020	9020	0
346	20241010	133300	2793187580	9020	9020	9020	9020	100
347	20241010	133200	2792285580	9030	9030	9030	9030	40
348	20241010	133100	2791924380	9030	9030	9030	9030	0
349	20241010	133000	2791924380	9030	9000	9030	9000	1251
350	20241010	132900	2780640670	9000	9000	9000	9000	0
351	20241010	132800	2780640670	9000	9000	9000	9000	0
352	20241010	132700	2780640670	9000	9000	9000	9000	5
353	20241010	132600	2780595670	9000	9000	9000	9000	10
354	20241010	132500	2780505670	8980	8980	8980	8980	109
355	20241010	132400	2779526850	8980	8980	8980	8980	10
356	20241010	132300	2779437050	8970	8980	8980	8970	171
357	20241010	132200	2777901870	8980	8980	8980	8980	0
358	20241010	132100	2777901870	8980	8990	8990	8980	89
359	20241010	132000	2777102430	8980	8980	8980	8980	15
360	20241010	131900	2776967730	8980	8980	8980	8980	61
361	20241010	131800	2776419950	8980	8980	8980	8980	100
362	20241010	131700	2775521950	8980	8980	8980	8980	100
363	20241010	131600	2774623950	8980	8980	8980	8980	1
364	20241010	131500	2774614970	8990	8990	8990	8990	0
365	20241010	131400	2774614970	8990	9000	9000	8990	21
366	20241010	131300	2774426080	9000	9000	9000	9000	0
367	20241010	131200	2774426080	9000	9000	9000	9000	0
368	20241010	131100	2774426080	9000	9000	9000	9000	64
369	20241010	131000	2773850080	8970	8970	8970	8970	86
370	20241010	130900	2773078660	8970	8970	8970	8970	0
371	20241010	130800	2773078660	8970	8970	8970	8970	0
372	20241010	130700	2773078660	8970	8970	8970	8970	1
373	20241010	130600	2773069690	8970	8970	8970	8970	0
374	20241010	130500	2773069690	8970	8970	8970	8970	47
375	20241010	130400	2772648100	8970	8970	8970	8970	190
376	20241010	130300	2770943800	8970	8950	8970	8950	1088
377	20241010	130200	2761190760	8950	8960	8960	8950	310
378	20241010	130100	2758415520	8970	8970	8970	8970	0
379	20241010	130000	2758415520	8970	8970	8970	8960	313
380	20241010	125900	2755610950	8960	8960	8960	8960	210
381	20241010	125800	2753729350	8960	8960	8960	8960	0
382	20241010	125700	2753729350	8960	8960	8960	8960	10
383	20241010	125600	2753639750	8970	8970	8970	8970	1
384	20241010	125500	2753630780	8950	8950	8950	8950	529
385	20241010	125400	2748896230	8950	8950	8950	8950	10
386	20241010	125300	2748806730	8950	8960	8960	8950	24
387	20241010	125200	2748591920	8970	8970	8970	8970	1
388	20241010	125100	2748582950	8970	8970	8970	8970	13
389	20241010	125000	2748466340	8970	8970	8970	8970	10
390	20241010	124900	2748376640	8970	8940	8970	8940	31
391	20241010	124800	2748099450	8930	8930	8930	8930	0
392	20241010	124700	2748099450	8930	8930	8930	8930	0
393	20241010	124600	2748099450	8930	8930	8930	8930	0
394	20241010	124500	2748099450	8930	8940	8940	8930	307
395	20241010	124400	2745357440	8930	8940	8940	8930	204
396	20241010	124300	2743533690	8940	8970	8980	8940	3166
397	20241010	124200	2715188040	8970	8980	8980	8970	37
398	20241010	124100	2714855880	8990	8990	8990	8990	2
399	20241010	124000	2714837900	8990	9000	9000	8990	24
400	20241010	123900	2714622130	9000	9000	9000	9000	0
401	20241010	123800	2714622130	9000	9000	9000	9000	0
402	20241010	123700	2714622130	9000	8960	9000	8960	71
403	20241010	123600	2713985780	8960	8960	8960	8960	0
404	20241010	123500	2713985780	8960	8960	8960	8960	30
405	20241010	123400	2713716980	8960	8960	8960	8960	0
406	20241010	123300	2713716980	8960	8960	8960	8960	104
407	20241010	123200	2712785140	8960	8980	8980	8960	491
408	20241010	123100	2708385740	8980	8980	8980	8980	11
409	20241010	123000	2708286960	8980	8980	8980	8980	56
410	20241010	122900	2707784080	8980	8980	8980	8980	0
411	20241010	122800	2707784080	8980	8980	8980	8980	0
412	20241010	122700	2707784080	8980	8990	8990	8980	157
413	20241010	122600	2706373040	9000	9000	9000	9000	0
414	20241010	122500	2706373040	9000	9000	9000	9000	0
415	20241010	122400	2706373040	9000	9000	9000	9000	0
416	20241010	122300	2706373040	9000	9000	9000	9000	3
417	20241010	122200	2706346040	8960	8990	8990	8960	23
418	20241010	122100	2706139820	9000	9000	9000	9000	5
419	20241010	122000	2706094820	9000	9000	9010	9000	246
420	20241010	121900	2703880810	9010	9010	9010	9010	0
421	20241010	121800	2703880810	9010	9010	9010	9010	0
422	20241010	121700	2703880810	9010	9010	9010	9010	0
423	20241010	121600	2703880810	9010	9010	9010	9010	100
424	20241010	121500	2702979810	9010	8980	9010	8960	692
425	20241010	121400	2696775390	9030	9030	9030	9030	0
426	20241010	121300	2696775390	9030	9030	9030	9030	0
427	20241010	121200	2696775390	9030	9030	9030	9030	8
428	20241010	121100	2696703150	9030	9030	9030	9030	38
429	20241010	121000	2696360010	9030	9030	9030	9030	1
430	20241010	120900	2696350980	8980	8980	8980	8980	802
431	20241010	120800	2689149020	8980	8980	8980	8980	0
432	20241010	120700	2689149020	8980	8980	8980	8980	69
433	20241010	120600	2688529400	9010	9010	9010	9010	5
434	20241010	120500	2688484350	9010	9010	9010	9010	1
435	20241010	120400	2688475340	9010	9010	9010	9010	0
436	20241010	120300	2688475340	9010	9010	9010	9010	248
437	20241010	120200	2686240860	9010	9010	9010	9010	0
438	20241010	120100	2686240860	9010	9030	9030	9010	599
439	20241010	120000	2680833870	9030	9010	9030	9010	153
440	20241010	115900	2679455320	9010	9010	9010	9010	264
441	20241010	115800	2677076680	8970	8970	8970	8970	0
442	20241010	115700	2677076680	8970	8970	8970	8970	2
443	20241010	115600	2677058740	8970	8970	8970	8970	67
444	20241010	115500	2676457750	8970	8970	8970	8970	345
445	20241010	115400	2673363100	8970	8970	8970	8970	41
446	20241010	115300	2672995330	8970	8970	8970	8970	50
447	20241010	115200	2672546830	8970	8970	8970	8970	350
448	20241010	115100	2669407330	8970	8970	8970	8970	0
449	20241010	115000	2669407330	8970	8970	8970	8970	0
450	20241010	114900	2669407330	8970	8980	8980	8970	1794
451	20241010	114800	2653312940	8980	9010	9010	8980	2500
452	20241010	114700	2630852660	9000	9030	9030	9000	110
453	20241010	114600	2629862360	9000	9010	9010	9000	767
454	20241010	114500	2622954670	9010	9010	9010	9010	0
455	20241010	114400	2622954670	9010	9010	9010	9010	0
456	20241010	114300	2622954670	9010	9010	9010	9010	126
457	20241010	114200	2621819410	9010	9020	9020	9010	69
458	20241010	114100	2621197530	9020	9020	9020	9020	0
459	20241010	114000	2621197530	9020	9020	9020	9020	1
460	20241010	113900	2621188510	9020	9020	9020	9020	5
461	20241010	113800	2621143410	9020	9020	9020	9020	120
462	20241010	113700	2620061010	9020	9020	9020	9020	400
463	20241010	113600	2616453010	9040	9040	9040	9040	0
464	20241010	113500	2616453010	9040	9040	9040	9040	40
465	20241010	113400	2616091410	9040	9040	9040	9040	0
466	20241010	113300	2616091410	9040	9050	9050	9020	239
467	20241010	113200	2613934490	9050	9040	9050	9040	132
468	20241010	113100	2612740460	9040	9040	9040	9040	0
469	20241010	113000	2612740460	9040	9040	9040	9040	1
470	20241010	112900	2612731420	9040	9040	9040	9040	1328
471	20241010	112800	2600726300	9040	9040	9040	9040	0
472	20241010	112700	2600726300	9040	9040	9040	9040	0
473	20241010	112600	2600726300	9040	9010	9040	9010	1674
474	20241010	112500	2585602560	9000	9000	9000	9000	0
475	20241010	112400	2585602560	9000	9000	9000	9000	78
476	20241010	112300	2584900560	9000	9010	9010	9000	98
477	20241010	112200	2584018300	9010	9010	9010	9000	1279
478	20241010	112100	2572506630	9010	9010	9040	9010	114
479	20241010	112000	2571476490	9040	9010	9040	9000	108
480	20241010	111900	2570504350	9000	9000	9000	9000	0
481	20241010	111800	2570504350	9000	9040	9040	9000	9
482	20241010	111700	2570423110	9040	9040	9040	9040	0
483	20241010	111600	2570423110	9040	9050	9050	9040	146
484	20241010	111500	2569101910	9050	8990	9050	8990	524
485	20241010	111400	2564377910	9010	8990	9010	8990	470
486	20241010	111300	2560143410	9010	8990	9010	8990	481
487	20241010	111200	2555812470	8990	8980	8990	8980	179
488	20241010	111100	2554204050	8990	8990	8990	8990	1322
489	20241010	111000	2542319270	8990	8990	8990	8990	277
490	20241010	110900	2539829040	8990	9000	9000	8990	6
491	20241010	110800	2539775080	9000	9010	9010	9000	103
492	20241010	110700	2538847080	8990	9000	9000	8990	42
493	20241010	110600	2538469120	9000	9010	9010	9000	1498
494	20241010	110500	2524986690	9010	9000	9010	9000	129
495	20241010	110400	2523825400	9000	9010	9010	9000	601
496	20241010	110300	2518411400	9010	9010	9010	9010	163
497	20241010	110200	2516942770	9010	9010	9010	9010	0
498	20241010	110100	2516942770	9010	9010	9010	9010	440
499	20241010	110000	2512978370	9010	9010	9010	9010	316
500	20241010	105900	2510131210	9010	9020	9020	9010	8
501	20241010	105800	2510059120	9030	9030	9030	9030	157
502	20241010	105700	2508641410	9030	9030	9030	9030	398
503	20241010	105600	2505047470	9020	9040	9040	9020	962
504	20241010	105500	2496353530	9040	9050	9050	9040	718
505	20241010	105400	2489855730	9040	9040	9040	9040	11
506	20241010	105300	2489756290	9040	9040	9040	9040	100
507	20241010	105200	2488852290	9040	9030	9040	9030	1034
508	20241010	105100	2479504940	9030	9030	9030	9030	10
509	20241010	105000	2479414640	9020	9020	9020	9020	5
510	20241010	104900	2479369540	9040	9030	9040	9030	1050
511	20241010	104800	2469886720	9020	9020	9020	9020	729
512	20241010	104700	2463311140	9000	9000	9000	9000	37
513	20241010	104600	2462978140	8990	8990	8990	8990	0
514	20241010	104500	2462978140	8990	8990	8990	8990	0
515	20241010	104400	2462978140	8990	8990	8990	8990	0
516	20241010	104300	2462978140	8990	9000	9000	8990	95
517	20241010	104200	2462123390	9000	9000	9000	9000	36
518	20241010	104100	2461799390	9000	9000	9000	9000	7
519	20241010	104000	2461736390	9000	8990	9020	8990	137
520	20241010	103900	2460504390	8980	8990	8990	8980	617
521	20241010	103800	2454959670	8990	8990	8990	8990	3
522	20241010	103700	2454932700	8990	8980	8990	8980	578
523	20241010	103600	2449742030	8980	8980	8990	8980	972
524	20241010	103500	2441012470	8980	8990	9020	8980	678
525	20241010	103400	2434918080	8980	8980	8980	8980	0
526	20241010	103300	2434918080	8980	9000	9000	8980	410
527	20241010	103200	2431232380	8990	8990	8990	8990	0
528	20241010	103100	2431232380	8990	8990	8990	8990	0
529	20241010	103000	2431232380	8990	8990	9030	8990	1263
530	20241010	102900	2419853850	8990	9000	9000	8990	1769
531	20241010	102800	2403950030	9000	9020	9030	9000	142
532	20241010	102700	2402671390	8990	8990	8990	8990	529
533	20241010	102600	2397915680	8990	8990	8990	8990	93
534	20241010	102500	2397079610	8990	9000	9000	8990	515
535	20241010	102400	2392444660	9000	9000	9000	9000	0
536	20241010	102300	2392444660	9000	9000	9000	9000	577
537	20241010	102200	2387251660	9000	9030	9030	9000	210
538	20241010	102100	2385358510	9030	9030	9030	9030	0
539	20241010	102000	2385358510	9030	9030	9030	9030	1
540	20241010	101900	2385349480	8990	8990	8990	8990	24
541	20241010	101800	2385133720	8990	8990	8990	8990	3232
542	20241010	101700	2356078040	8990	8990	8990	8980	200
543	20241010	101600	2354280540	8980	9000	9050	8980	2373
544	20241010	101500	2332947310	8990	9010	9010	8990	846
545	20241010	101400	2325333490	9010	9010	9010	9010	463
546	20241010	101300	2321161860	9010	9070	9070	9010	279
547	20241010	101200	2318647970	8990	8990	8990	8990	0
548	20241010	101100	2318647970	8990	9010	9010	8990	1704
549	20241010	101000	2303310540	9020	9020	9020	9020	323
550	20241010	100900	2300397080	9020	9020	9020	9020	205
551	20241010	100800	2298547980	9020	9010	9020	9000	343
552	20241010	100700	2295458620	9010	9040	9040	9010	418
553	20241010	100600	2291687710	9030	9030	9030	9030	0
554	20241010	100500	2291687710	9030	9040	9040	9030	1496
555	20241010	100400	2278174710	9040	9040	9080	9040	1269
556	20241010	100300	2266702070	9040	9090	9090	9040	528
557	20241010	100200	2261910360	9090	9090	9090	9090	0
558	20241010	100100	2261910360	9090	9090	9090	9090	157
559	20241010	100000	2260483230	9110	9100	9110	9100	289
560	20241010	095900	2257853310	9100	9090	9100	9090	726
561	20241010	095800	2251246780	9100	9080	9100	9080	1200
562	20241010	095700	2240334620	9080	9080	9080	9080	39
563	20241010	095600	2239980500	9080	9080	9080	9080	220
564	20241010	095500	2237982900	9080	9050	9080	9050	1192
565	20241010	095400	2227165250	9050	9060	9060	9050	2
566	20241010	095300	2227147140	9040	9040	9040	9040	0
567	20241010	095200	2227147140	9040	9040	9040	9040	140
568	20241010	095100	2225881540	9040	9040	9060	9040	227
569	20241010	095000	2223826840	9030	9050	9050	9030	389
570	20241010	094900	2220313080	9050	9050	9080	9050	442
571	20241010	094800	2216304580	9040	9040	9040	9030	1243
572	20241010	094700	2205067910	9040	9050	9050	9040	147
573	20241010	094600	2203737580	9070	9080	9080	9040	185
574	20241010	094500	2202058480	9070	9040	9070	9030	1426
575	20241010	094400	2189172460	9080	9070	9090	9020	1012
576	20241010	094300	2179990490	9070	9010	9070	9010	1438
577	20241010	094200	2166955440	9050	9020	9050	9020	1128
578	20241010	094100	2156749780	8990	9030	9030	8990	1465
579	20241010	094000	2143549610	9030	9000	9030	8960	473
580	20241010	093900	2139290140	8950	9000	9010	8950	1886
581	20241010	093800	2122334260	9000	8990	9000	8950	2926
582	20241010	093700	2096121270	8990	9010	9010	8990	143
583	20241010	093600	2094834700	8980	8980	8980	8960	1169
584	20241010	093500	2084350080	8980	8980	9000	8970	1481
585	20241010	093400	2071059660	8970	9020	9020	8970	5138
586	20241010	093300	2024845910	9020	9030	9030	9010	1786
587	20241010	093200	2008741350	9030	9040	9040	9030	72
588	20241010	093100	2008091180	9030	9040	9040	9030	3034
589	20241010	093000	1980683480	9030	9010	9050	9010	1122
590	20241010	092900	1970552410	9000	9070	9100	9000	7484
591	20241010	092800	1902902110	9070	9100	9100	9050	3875
592	20241010	092700	1867751190	9100	9100	9100	9090	302
593	20241010	092600	1865003010	9100	9090	9110	9090	1159
594	20241010	092500	1854456990	9070	9090	9100	9040	9920
595	20241010	092400	1764453260	9090	9160	9160	9080	4901
596	20241010	092300	1719859560	9110	9120	9120	9110	2224
597	20241010	092200	1699581630	9120	9140	9160	9120	1133
598	20241010	092100	1689211630	9170	9170	9170	9170	552
599	20241010	092000	1684149790	9170	9150	9170	9150	133
600	20241010	091900	1682932500	9150	9140	9180	9140	1074
601	20241010	091800	1673102380	9140	9100	9180	9100	4894
602	20241010	091700	1628508090	9090	9190	9190	9080	9421
603	20241010	091600	1542514620	9190	9190	9190	9160	1107
604	20241010	091500	1532350030	9160	9300	9300	9160	2685
605	20241010	091400	1507607060	9300	9140	9300	9120	2267
606	20241010	091300	1486761010	9140	9300	9300	9140	7967
607	20241010	091200	1413309460	9300	9250	9300	9240	953
608	20241010	091100	1404489510	9250	9320	9350	9240	3128
609	20241010	091000	1375443770	9350	9400	9420	9290	5105
610	20241010	090900	1327758740	9410	9310	9470	9300	4981
611	20241010	090800	1281313520	9310	9440	9440	9310	4972
612	20241010	090700	1234657420	9420	9450	9450	9400	3914
613	20241010	090600	1197763640	9450	9490	9520	9450	1756
614	20241010	090500	1181135930	9490	9540	9540	9450	3637
615	20241010	090400	1146557240	9540	9500	9540	9500	1826
616	20241010	090300	1129167360	9500	9510	9600	9450	12985
617	20241010	090200	1005476000	9520	9470	9600	9100	17285
618	20241010	090100	843888190	9500	9900	9920	9500	25567
619	20241010	090000	597379660	9900	9700	10300	9700	60237