KissMeData/059090/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	194000	2120710070	9780	9780	9780	9780	6719
3	20241010	193900	2120710070	9780	9780	9780	9780	0
4	20241010	193800	2120710070	9780	9780	9780	9780	0
5	20241010	193700	2120710070	9780	9780	9780	9780	0
6	20241010	193600	2120710070	9780	9780	9780	9780	0
7	20241010	193500	2120710070	9780	9780	9780	9780	0
8	20241010	193400	2120710070	9780	9780	9780	9780	0
9	20241010	193300	2120710070	9780	9780	9780	9780	0
10	20241010	193200	2120710070	9780	9780	9780	9780	0
11	20241010	193100	2120710070	9780	9780	9780	9780	0
12	20241010	193000	2120710070	9780	9780	9780	9780	0
13	20241010	192900	2120710070	9780	9780	9780	9780	0
14	20241010	192800	2120710070	9780	9780	9780	9780	0
15	20241010	192700	2120710070	9780	9780	9780	9780	0
16	20241010	192600	2120710070	9780	9780	9780	9780	0
17	20241010	192500	2120710070	9780	9780	9780	9780	0
18	20241010	192400	2120710070	9780	9780	9780	9780	0
19	20241010	192300	2120710070	9780	9780	9780	9780	0
20	20241010	192200	2120710070	9780	9780	9780	9780	0
21	20241010	192100	2120710070	9780	9780	9780	9780	0
22	20241010	192000	2120710070	9780	9780	9780	9780	0
23	20241010	191900	2120710070	9780	9780	9780	9780	0
24	20241010	191800	2120710070	9780	9780	9780	9780	0
25	20241010	191700	2120710070	9780	9780	9780	9780	0
26	20241010	191600	2120710070	9780	9780	9780	9780	0
27	20241010	191500	2120710070	9780	9780	9780	9780	0
28	20241010	191400	2120710070	9780	9780	9780	9780	0
29	20241010	191300	2120710070	9780	9780	9780	9780	0
30	20241010	191200	2120710070	9780	9780	9780	9780	0
31	20241010	191100	2120710070	9780	9780	9780	9780	0
32	20241010	191000	2120710070	9780	9780	9780	9780	6719
33	20241010	190900	2120710070	9780	9780	9780	9780	0
34	20241010	190800	2120710070	9780	9780	9780	9780	0
35	20241010	190700	2120710070	9780	9780	9780	9780	0
36	20241010	190600	2120710070	9780	9780	9780	9780	0
37	20241010	190500	2120710070	9780	9780	9780	9780	0
38	20241010	190400	2120710070	9780	9780	9780	9780	0
39	20241010	190300	2120710070	9780	9780	9780	9780	0
40	20241010	190200	2120710070	9780	9780	9780	9780	0
41	20241010	190100	2120710070	9780	9780	9780	9780	0
42	20241010	190000	2120710070	9780	9780	9780	9780	0
43	20241010	185900	2120710070	9780	9780	9780	9780	0
44	20241010	185800	2120710070	9780	9780	9780	9780	0
45	20241010	185700	2120710070	9780	9780	9780	9780	0
46	20241010	185600	2120710070	9780	9780	9780	9780	0
47	20241010	185500	2120710070	9780	9780	9780	9780	0
48	20241010	185400	2120710070	9780	9780	9780	9780	0
49	20241010	185300	2120710070	9780	9780	9780	9780	0
50	20241010	185200	2120710070	9780	9780	9780	9780	0
51	20241010	185100	2120710070	9780	9780	9780	9780	0
52	20241010	185000	2120710070	9780	9780	9780	9780	0
53	20241010	184900	2120710070	9780	9780	9780	9780	0
54	20241010	184800	2120710070	9780	9780	9780	9780	0
55	20241010	184700	2120710070	9780	9780	9780	9780	0
56	20241010	184600	2120710070	9780	9780	9780	9780	0
57	20241010	184500	2120710070	9780	9780	9780	9780	0
58	20241010	184400	2120710070	9780	9780	9780	9780	0
59	20241010	184300	2120710070	9780	9780	9780	9780	0
60	20241010	184200	2120710070	9780	9780	9780	9780	0
61	20241010	184100	2120710070	9780	9780	9780	9780	0
62	20241010	184000	2120710070	9780	9780	9780	9780	6719
63	20241010	183900	2120710070	9780	9780	9780	9780	0
64	20241010	183800	2120710070	9780	9780	9780	9780	0
65	20241010	183700	2120710070	9780	9780	9780	9780	0
66	20241010	183600	2120710070	9780	9780	9780	9780	0
67	20241010	183500	2120710070	9780	9780	9780	9780	0
68	20241010	183400	2120710070	9780	9780	9780	9780	0
69	20241010	183300	2120710070	9780	9780	9780	9780	0
70	20241010	183200	2120710070	9780	9780	9780	9780	0
71	20241010	183100	2120710070	9780	9780	9780	9780	0
72	20241010	183000	2120710070	9780	9780	9780	9780	0
73	20241010	182900	2120710070	9780	9780	9780	9780	0
74	20241010	182800	2120710070	9780	9780	9780	9780	0
75	20241010	182700	2120710070	9780	9780	9780	9780	0
76	20241010	182600	2120710070	9780	9780	9780	9780	0
77	20241010	182500	2120710070	9780	9780	9780	9780	0
78	20241010	182400	2120710070	9780	9780	9780	9780	0
79	20241010	182300	2120710070	9780	9780	9780	9780	0
80	20241010	182200	2120710070	9780	9780	9780	9780	0
81	20241010	182100	2120710070	9780	9780	9780	9780	0
82	20241010	182000	2120710070	9780	9780	9780	9780	0
83	20241010	181900	2120710070	9780	9780	9780	9780	0
84	20241010	181800	2120710070	9780	9780	9780	9780	0
85	20241010	181700	2120710070	9780	9780	9780	9780	0
86	20241010	181600	2120710070	9780	9780	9780	9780	0
87	20241010	181500	2120710070	9780	9780	9780	9780	0
88	20241010	181400	2120710070	9780	9780	9780	9780	0
89	20241010	181300	2120710070	9780	9780	9780	9780	0
90	20241010	181200	2120710070	9780	9780	9780	9780	0
91	20241010	181100	2120710070	9780	9780	9780	9780	0
92	20241010	181000	2120710070	9780	9780	9780	9780	6719
93	20241010	180900	2120710070	9780	9780	9780	9780	0
94	20241010	180800	2120710070	9780	9780	9780	9780	0
95	20241010	180700	2120710070	9780	9780	9780	9780	0
96	20241010	180600	2120710070	9780	9780	9780	9780	0
97	20241010	180500	2120710070	9780	9780	9780	9780	0
98	20241010	180400	2120710070	9780	9780	9780	9780	0
99	20241010	180300	2120710070	9780	9780	9780	9780	0
100	20241010	180200	2120710070	9780	9780	9780	9780	0
101	20241010	180100	2120710070	9780	9780	9780	9780	0
102	20241010	180000	2120710070	9780	9780	9780	9780	0
103	20241010	175900	2120710070	9780	9780	9780	9780	0
104	20241010	175800	2120710070	9780	9780	9780	9780	0
105	20241010	175700	2120710070	9780	9780	9780	9780	0
106	20241010	175600	2120710070	9780	9780	9780	9780	0
107	20241010	175500	2120710070	9780	9780	9780	9780	0
108	20241010	175400	2120710070	9780	9780	9780	9780	0
109	20241010	175300	2120710070	9780	9780	9780	9780	0
110	20241010	175200	2120710070	9780	9780	9780	9780	0
111	20241010	175100	2120710070	9780	9780	9780	9780	0
112	20241010	175000	2120710070	9780	9780	9780	9780	0
113	20241010	174900	2120710070	9780	9780	9780	9780	0
114	20241010	174800	2120710070	9780	9780	9780	9780	0
115	20241010	174700	2120710070	9780	9780	9780	9780	0
116	20241010	174600	2120710070	9780	9780	9780	9780	0
117	20241010	174500	2120710070	9780	9780	9780	9780	0
118	20241010	174400	2120710070	9780	9780	9780	9780	0
119	20241010	174300	2120710070	9780	9780	9780	9780	0
120	20241010	174200	2120710070	9780	9780	9780	9780	0
121	20241010	174100	2120710070	9780	9780	9780	9780	0
122	20241010	174000	2120710070	9780	9780	9780	9780	6719
123	20241010	173900	2120710070	9780	9780	9780	9780	0
124	20241010	173800	2120710070	9780	9780	9780	9780	0
125	20241010	173700	2120710070	9780	9780	9780	9780	0
126	20241010	173600	2120710070	9780	9780	9780	9780	0
127	20241010	173500	2120710070	9780	9780	9780	9780	0
128	20241010	173400	2120710070	9780	9780	9780	9780	0
129	20241010	173300	2120710070	9780	9780	9780	9780	0
130	20241010	173200	2120710070	9780	9780	9780	9780	0
131	20241010	173100	2120710070	9780	9780	9780	9780	0
132	20241010	173000	2120710070	9780	9780	9780	9780	0
133	20241010	172900	2120710070	9780	9780	9780	9780	0
134	20241010	172800	2120710070	9780	9780	9780	9780	0
135	20241010	172700	2120710070	9780	9780	9780	9780	0
136	20241010	172600	2120710070	9780	9780	9780	9780	0
137	20241010	172500	2120710070	9780	9780	9780	9780	0
138	20241010	172400	2120710070	9780	9780	9780	9780	0
139	20241010	172300	2120710070	9780	9780	9780	9780	0
140	20241010	172200	2120710070	9780	9780	9780	9780	0
141	20241010	172100	2120710070	9780	9780	9780	9780	0
142	20241010	172000	2120710070	9780	9780	9780	9780	0
143	20241010	171900	2120710070	9780	9780	9780	9780	0
144	20241010	171800	2120710070	9780	9780	9780	9780	0
145	20241010	171700	2120710070	9780	9780	9780	9780	0
146	20241010	171600	2120710070	9780	9780	9780	9780	0
147	20241010	171500	2120710070	9780	9780	9780	9780	0
148	20241010	171400	2120710070	9780	9780	9780	9780	0
149	20241010	171300	2120710070	9780	9780	9780	9780	0
150	20241010	171200	2120710070	9780	9780	9780	9780	0
151	20241010	171100	2120710070	9780	9780	9780	9780	0
152	20241010	171000	2120710070	9780	9780	9780	9780	6719
153	20241010	170900	2120710070	9780	9780	9780	9780	0
154	20241010	170800	2120710070	9780	9780	9780	9780	0
155	20241010	170700	2120710070	9780	9780	9780	9780	0
156	20241010	170600	2120710070	9780	9780	9780	9780	0
157	20241010	170500	2120710070	9780	9780	9780	9780	0
158	20241010	170400	2120710070	9780	9780	9780	9780	0
159	20241010	170300	2120710070	9780	9780	9780	9780	0
160	20241010	170200	2120710070	9780	9780	9780	9780	0
161	20241010	170100	2120710070	9780	9780	9780	9780	0
162	20241010	170000	2120710070	9780	9780	9780	9780	0
163	20241010	165900	2120710070	9780	9780	9780	9780	0
164	20241010	165800	2120710070	9780	9780	9780	9780	0
165	20241010	165700	2120710070	9780	9780	9780	9780	0
166	20241010	165600	2120710070	9780	9780	9780	9780	0
167	20241010	165500	2120710070	9780	9780	9780	9780	0
168	20241010	165400	2120710070	9780	9780	9780	9780	0
169	20241010	165300	2120710070	9780	9780	9780	9780	0
170	20241010	165200	2120710070	9780	9780	9780	9780	0
171	20241010	165100	2120710070	9780	9780	9780	9780	0
172	20241010	165000	2120710070	9780	9780	9780	9780	0
173	20241010	164900	2120710070	9780	9780	9780	9780	0
174	20241010	164800	2120710070	9780	9780	9780	9780	0
175	20241010	164700	2120710070	9780	9780	9780	9780	0
176	20241010	164600	2120710070	9780	9780	9780	9780	0
177	20241010	164500	2120710070	9780	9780	9780	9780	0
178	20241010	164400	2120710070	9780	9780	9780	9780	0
179	20241010	164300	2120710070	9780	9780	9780	9780	0
180	20241010	164200	2120710070	9780	9780	9780	9780	0
181	20241010	164100	2120710070	9780	9780	9780	9780	0
182	20241010	164000	2120710070	9780	9780	9780	9780	6719
183	20241010	163900	2120710070	9780	9780	9780	9780	0
184	20241010	163800	2120710070	9780	9780	9780	9780	0
185	20241010	163700	2120710070	9780	9780	9780	9780	0
186	20241010	163600	2120710070	9780	9780	9780	9780	0
187	20241010	163500	2120710070	9780	9780	9780	9780	0
188	20241010	163400	2120710070	9780	9780	9780	9780	0
189	20241010	163300	2120710070	9780	9780	9780	9780	0
190	20241010	163200	2120710070	9780	9780	9780	9780	0
191	20241010	163100	2120710070	9780	9780	9780	9780	0
192	20241010	163000	2120710070	9780	9780	9780	9780	0
193	20241010	162900	2120710070	9780	9780	9780	9780	0
194	20241010	162800	2120710070	9780	9780	9780	9780	0
195	20241010	162700	2120710070	9780	9780	9780	9780	0
196	20241010	162600	2120710070	9780	9780	9780	9780	0
197	20241010	162500	2120710070	9780	9780	9780	9780	0
198	20241010	162400	2120710070	9780	9780	9780	9780	0
199	20241010	162300	2120710070	9780	9780	9780	9780	0
200	20241010	162200	2120710070	9780	9780	9780	9780	0
201	20241010	162100	2120710070	9780	9780	9780	9780	0
202	20241010	162000	2120710070	9780	9780	9780	9780	0
203	20241010	161900	2120710070	9780	9780	9780	9780	0
204	20241010	161800	2120710070	9780	9780	9780	9780	0
205	20241010	161700	2120710070	9780	9780	9780	9780	0
206	20241010	161600	2120710070	9780	9780	9780	9780	0
207	20241010	161500	2120710070	9780	9780	9780	9780	0
208	20241010	161400	2120710070	9780	9780	9780	9780	0
209	20241010	161300	2120710070	9780	9780	9780	9780	0
210	20241010	161200	2120710070	9780	9780	9780	9780	0
211	20241010	161100	2120710070	9780	9780	9780	9780	0
212	20241010	161000	2120710070	9780	9780	9780	9780	6719
213	20241010	160900	2120710070	9780	9780	9780	9780	0
214	20241010	160800	2120710070	9780	9780	9780	9780	0
215	20241010	160700	2120710070	9780	9780	9780	9780	0
216	20241010	160600	2120710070	9780	9780	9780	9780	0
217	20241010	160500	2120710070	9780	9780	9780	9780	0
218	20241010	160400	2120710070	9780	9780	9780	9780	0
219	20241010	160300	2120710070	9780	9780	9780	9780	0
220	20241010	160200	2120710070	9780	9780	9780	9780	0
221	20241010	160100	2120710070	9780	9780	9780	9780	0
222	20241010	160000	2120710070	9780	9780	9780	9780	0
223	20241010	155900	2120710070	9780	9780	9780	9780	0
224	20241010	155800	2120710070	9780	9780	9780	9780	0
225	20241010	155700	2120710070	9780	9780	9780	9780	0
226	20241010	155600	2120710070	9780	9780	9780	9780	0
227	20241010	155500	2120710070	9780	9780	9780	9780	0
228	20241010	155400	2120710070	9780	9780	9780	9780	0
229	20241010	155300	2120710070	9780	9780	9780	9780	0
230	20241010	155200	2120710070	9780	9780	9780	9780	0
231	20241010	155100	2120710070	9780	9780	9780	9780	0
232	20241010	155000	2120710070	9780	9780	9780	9780	0
233	20241010	154900	2120710070	9780	9780	9780	9780	0
234	20241010	154800	2120710070	9780	9780	9780	9780	0
235	20241010	154700	2120710070	9780	9780	9780	9780	0
236	20241010	154600	2120710070	9780	9780	9780	9780	0
237	20241010	154500	2120710070	9780	9780	9780	9780	0
238	20241010	154400	2120710070	9780	9780	9780	9780	0
239	20241010	154300	2120710070	9780	9780	9780	9780	0
240	20241010	154200	2120710070	9780	9780	9780	9780	0
241	20241010	154100	2120710070	9780	9780	9780	9780	0
242	20241010	154000	2120710070	9780	9780	9780	9780	6719
243	20241010	153900	2120710070	9780	9780	9780	9780	0
244	20241010	153800	2120710070	9780	9780	9780	9780	0
245	20241010	153700	2120710070	9780	9780	9780	9780	0
246	20241010	153600	2120710070	9780	9780	9780	9780	0
247	20241010	153500	2120710070	9780	9780	9780	9780	0
248	20241010	153400	2120710070	9780	9780	9780	9780	0
249	20241010	153300	2120710070	9780	9780	9780	9780	0
250	20241010	153200	2120710070	9780	9780	9780	9780	0
251	20241010	153100	2120710070	9780	9780	9780	9780	0
252	20241010	153000	2120710070	9780	9780	9780	9780	6719
253	20241010	152900	2054998250	9830	9830	9830	9830	0
254	20241010	152800	2054998250	9830	9830	9830	9830	0
255	20241010	152700	2054998250	9830	9830	9830	9830	0
256	20241010	152600	2054998250	9830	9830	9830	9830	0
257	20241010	152500	2054998250	9830	9830	9830	9830	0
258	20241010	152400	2054998250	9830	9830	9830	9830	0
259	20241010	152300	2054998250	9830	9830	9830	9830	0
260	20241010	152200	2054998250	9830	9830	9830	9830	0
261	20241010	152100	2054998250	9830	9830	9830	9830	0
262	20241010	152000	2054998250	9830	9830	9830	9830	0
263	20241010	151900	2054998250	9830	9830	9830	9790	1022
264	20241010	151800	2044991310	9790	9840	9840	9790	925
265	20241010	151700	2035922610	9810	9810	9810	9810	488
266	20241010	151600	2031135330	9800	9800	9810	9800	1983
267	20241010	151500	2011695170	9810	9810	9810	9810	426
268	20241010	151400	2007516110	9810	9800	9810	9790	677
269	20241010	151300	2000883500	9790	9810	9810	9790	1163
270	20241010	151200	1989488390	9810	9820	9820	9800	92
271	20241010	151100	1988586350	9800	9820	9820	9790	5303
272	20241010	151000	1936603740	9820	9830	9830	9810	1802
273	20241010	150900	1918910330	9820	9830	9830	9820	986
274	20241010	150800	1909217960	9840	9850	9850	9820	2635
275	20241010	150700	1883316050	9850	9830	9850	9830	1674
276	20241010	150600	1866859150	9830	9860	9860	9830	891
277	20241010	150500	1858095500	9860	9850	9860	9850	837
278	20241010	150400	1849849950	9860	9850	9860	9850	870
279	20241010	150300	1841272230	9850	9860	9860	9850	111
280	20241010	150200	1840178770	9860	9850	9860	9850	145
281	20241010	150100	1838749220	9850	9840	9850	9830	792
282	20241010	150000	1830953720	9840	9850	9870	9840	4887
283	20241010	145900	1782823780	9850	9860	9870	9850	365
284	20241010	145800	1779226420	9880	9860	9880	9850	1997
285	20241010	145700	1759542750	9860	9880	9880	9860	749
286	20241010	145600	1752152120	9870	9870	9880	9870	259
287	20241010	145500	1749595240	9870	9870	9880	9870	907
288	20241010	145400	1740639060	9870	9870	9870	9870	106
289	20241010	145300	1739592840	9870	9870	9870	9870	20
290	20241010	145200	1739395440	9870	9870	9880	9870	253
291	20241010	145100	1736898320	9870	9870	9870	9870	80
292	20241010	145000	1736108720	9870	9870	9870	9860	337
293	20241010	144900	1732783890	9860	9860	9860	9860	63
294	20241010	144800	1732162710	9860	9860	9860	9850	551
295	20241010	144700	1726731760	9870	9870	9870	9870	105
296	20241010	144600	1725695410	9860	9850	9860	9850	245
297	20241010	144500	1723280290	9850	9860	9860	9850	154
298	20241010	144400	1721762970	9860	9860	9860	9860	146
299	20241010	144300	1720323410	9860	9860	9870	9860	280
300	20241010	144200	1717562560	9870	9870	9870	9860	1286
301	20241010	144100	1704880980	9870	9890	9890	9870	1276
302	20241010	144000	1692286760	9880	9890	9890	9880	818
303	20241010	143900	1684203900	9890	9890	9890	9890	5
304	20241010	143800	1684154450	9890	9890	9890	9890	10
305	20241010	143700	1684055550	9890	9890	9890	9890	5
306	20241010	143600	1684006100	9890	9890	9890	9890	200
307	20241010	143500	1682028100	9890	9900	9900	9890	15
308	20241010	143400	1681879700	9900	9890	9900	9890	301
309	20241010	143300	1678902800	9880	9880	9880	9880	280
310	20241010	143200	1676136400	9880	9890	9890	9880	72
311	20241010	143100	1675425030	9880	9880	9880	9870	466
312	20241010	143000	1670825380	9890	9880	9890	9880	75
313	20241010	142900	1670084370	9880	9880	9880	9880	140
314	20241010	142800	1668701170	9880	9870	9880	9870	70
315	20241010	142700	1668010200	9870	9880	9880	9870	526
316	20241010	142600	1662817520	9880	9870	9880	9870	156
317	20241010	142500	1661277390	9890	9890	9890	9890	307
318	20241010	142400	1658241160	9900	9900	9910	9860	5928
319	20241010	142300	1599671620	9900	9900	9910	9900	119
320	20241010	142200	1598493510	9890	9900	9900	9890	693
321	20241010	142100	1591632920	9900	9910	9910	9900	91
322	20241010	142000	1590731970	9910	9900	9910	9900	11
323	20241010	141900	1590623060	9900	9910	9910	9900	515
324	20241010	141800	1585519510	9910	9900	9910	9890	1001
325	20241010	141700	1575604620	9890	9910	9910	9890	214
326	20241010	141600	1573487780	9890	9920	9920	9890	2405
327	20241010	141500	1549702110	9900	9920	9920	9900	185
328	20241010	141400	1547870590	9890	9890	9890	9890	15
329	20241010	141300	1547722240	9890	9900	9900	9890	129
330	20241010	141200	1546446320	9900	9910	9910	9890	2086
331	20241010	141100	1525796100	9910	9910	9910	9910	130
332	20241010	141000	1524507800	9910	9910	9910	9910	62
333	20241010	140900	1523893380	9910	9910	9910	9910	28
334	20241010	140800	1523615900	9900	9900	9900	9900	310
335	20241010	140700	1520546900	9900	9910	9910	9900	2465
336	20241010	140600	1496142430	9900	9910	9910	9900	1256
337	20241010	140500	1483696360	9920	9920	9920	9910	1191
338	20241010	140400	1471882640	9920	9920	9920	9920	15
339	20241010	140300	1471733840	9920	9930	9930	9920	8
340	20241010	140200	1471654470	9920	9920	9920	9920	11
341	20241010	140100	1471545350	9910	9910	9910	9910	0
342	20241010	140000	1471545350	9910	9930	9930	9910	4655
343	20241010	135900	1425364600	9930	9940	9940	9930	767
344	20241010	135800	1417747400	9950	9940	9950	9940	1301
345	20241010	135700	1404815430	9950	9950	9950	9950	151
346	20241010	135600	1403312980	9950	9950	9950	9950	2
347	20241010	135500	1403293080	9950	9940	9950	9940	125
348	20241010	135400	1402050430	9940	9950	9950	9940	1013
349	20241010	135300	1391981160	9940	9940	9940	9940	15
350	20241010	135200	1391832060	9940	9950	9950	9940	1151
351	20241010	135100	1380380470	9960	9960	9960	9960	8
352	20241010	135000	1380300790	9950	9970	9970	9950	3528
353	20241010	134900	1345192790	9970	9970	9970	9970	100
354	20241010	134800	1344195790	9970	9970	9970	9970	24
355	20241010	134700	1343956510	9970	9970	9970	9970	23
356	20241010	134600	1343727200	9970	9970	9970	9970	727
357	20241010	134500	1336479010	9960	9950	9960	9950	172
358	20241010	134400	1334765990	9950	9950	9950	9950	75
359	20241010	134300	1334019740	9950	9950	9950	9950	5
360	20241010	134200	1333969990	9950	9950	9950	9950	100
361	20241010	134100	1332974990	9950	9950	9950	9950	5
362	20241010	134000	1332925240	9950	9960	9960	9950	301
363	20241010	133900	1329929290	9950	9950	9950	9950	0
364	20241010	133800	1329929290	9950	9960	9960	9950	694
365	20241010	133700	1323022740	9950	9950	9950	9950	0
366	20241010	133600	1323022740	9950	9950	9950	9950	232
367	20241010	133500	1320714340	9950	9950	9950	9950	529
368	20241010	133400	1315450790	9950	9960	9960	9950	180
369	20241010	133300	1313658130	9960	9960	9960	9960	0
370	20241010	133200	1313658130	9960	9960	9960	9960	104
371	20241010	133100	1312622290	9950	9950	9950	9950	10
372	20241010	133000	1312522790	9950	9940	9950	9940	895
373	20241010	132900	1303624900	9940	9940	9940	9930	1462
374	20241010	132800	1289094190	9940	9930	9940	9930	1215
375	20241010	132700	1277017110	9940	9930	9940	9930	653
376	20241010	132600	1270532770	9930	9930	9930	9930	1517
377	20241010	132500	1255468960	9930	9940	9940	9930	150
378	20241010	132400	1253979440	9940	9940	9940	9940	2
379	20241010	132300	1253959560	9940	9940	9940	9940	1779
380	20241010	132200	1236276300	9940	9940	9940	9940	416
381	20241010	132100	1232141260	9950	9950	9950	9950	1
382	20241010	132000	1232131310	9950	9950	9950	9930	213
383	20241010	131900	1230013950	9940	9940	9940	9940	966
384	20241010	131800	1220411910	9940	9940	9940	9940	5
385	20241010	131700	1220362210	9940	9950	9950	9940	1160
386	20241010	131600	1208821790	9950	9950	9950	9950	65
387	20241010	131500	1208175040	9950	9950	9950	9950	0
388	20241010	131400	1208175040	9950	9960	9960	9950	213
389	20241010	131300	1206054940	9960	9960	9960	9960	300
390	20241010	131200	1203066940	9960	9970	9970	9960	744
391	20241010	131100	1195656160	9970	9990	9990	9970	2645
392	20241010	131000	1169281230	9990	9990	9990	9980	33
393	20241010	130900	1168951640	9990	9990	9990	9990	195
394	20241010	130800	1167003590	9990	9990	9990	9990	3
395	20241010	130700	1166973620	9980	9980	9980	9980	10
396	20241010	130600	1166873820	9980	9980	9980	9980	13
397	20241010	130500	1166744080	9990	9980	10000	9980	310
398	20241010	130400	1163647210	9990	9990	9990	9970	720
399	20241010	130300	1156461850	10000	9990	10010	9980	1021
400	20241010	130200	1146266770	10010	10010	10010	10010	100
401	20241010	130100	1145265770	10010	9990	10010	9990	601
402	20241010	130000	1139261760	10020	10020	10020	10020	0
403	20241010	125900	1139261760	10020	10020	10020	10000	158
404	20241010	125800	1137681720	10040	10040	10040	10040	100
405	20241010	125700	1136677720	10040	10040	10040	10040	222
406	20241010	125600	1134448840	10040	10000	10040	10000	118
407	20241010	125500	1133268400	10040	10000	10040	10000	295
408	20241010	125400	1130318320	10040	10040	10040	10010	104
409	20241010	125300	1129274250	10040	10010	10040	10000	413
410	20241010	125200	1125142570	10040	10040	10040	10040	0
411	20241010	125100	1125142570	10040	10040	10040	10010	245
412	20241010	125000	1122684090	10040	10040	10040	10040	0
413	20241010	124900	1122684090	10040	10040	10040	10040	500
414	20241010	124800	1117664090	10040	10040	10040	10040	1
415	20241010	124700	1117654050	10030	10030	10030	10030	122
416	20241010	124600	1116430390	10010	10030	10030	10010	155
417	20241010	124500	1114878360	10030	10030	10030	10030	0
418	20241010	124400	1114878360	10030	10020	10030	10020	12
419	20241010	124300	1114758100	10020	10020	10020	10020	220
420	20241010	124200	1112553700	10000	10000	10000	10000	15
421	20241010	124100	1112403700	10000	10000	10000	10000	0
422	20241010	124000	1112403700	10000	10000	10000	10000	10
423	20241010	123900	1112303700	10000	10000	10000	10000	10
424	20241010	123800	1112203700	10000	10010	10010	10000	122
425	20241010	123700	1110983650	10000	10000	10000	10000	410
426	20241010	123600	1106883650	10000	10000	10000	10000	50
427	20241010	123500	1106383650	10000	10000	10000	10000	15
428	20241010	123400	1106233650	10000	10000	10000	10000	51
429	20241010	123300	1105723650	9990	9990	9990	9990	60
430	20241010	123200	1105124250	9990	10010	10010	9990	424
431	20241010	123100	1100883880	10010	10010	10010	10010	167
432	20241010	123000	1099212210	10010	10010	10010	10010	10
433	20241010	122900	1099112110	10000	10020	10020	10000	107
434	20241010	122800	1098040110	10020	10020	10020	10020	50
435	20241010	122700	1097539110	10020	10010	10020	10000	567
436	20241010	122600	1091867670	10030	10030	10030	10030	0
437	20241010	122500	1091867670	10030	10010	10030	10010	144
438	20241010	122400	1090424210	10010	10010	10010	10010	254
439	20241010	122300	1087881670	10020	10040	10040	10020	350
440	20241010	122200	1084371660	10040	10040	10040	10040	249
441	20241010	122100	1081871700	10040	10040	10040	10040	55
442	20241010	122000	1081319500	10040	10050	10050	10040	810
443	20241010	121900	1073181980	10050	10050	10050	10050	0
444	20241010	121800	1073181980	10050	10070	10070	10050	513
445	20241010	121700	1068026290	10050	10060	10060	10050	400
446	20241010	121600	1064004890	10070	10070	10070	10070	3
447	20241010	121500	1063974680	10080	10080	10080	10070	137
448	20241010	121400	1062594830	10080	10090	10090	10080	108
449	20241010	121300	1061505190	10060	10070	10070	10060	10
450	20241010	121200	1061404540	10060	10060	10060	10060	10
451	20241010	121100	1061303940	10060	10090	10090	10060	206
452	20241010	121000	1059225580	10090	10090	10090	10090	0
453	20241010	120900	1059225580	10090	10090	10090	10090	2
454	20241010	120800	1059205400	10060	10060	10060	10060	817
455	20241010	120700	1050986380	10060	10060	10060	10060	160
456	20241010	120600	1049376780	10060	10060	10060	10060	11
457	20241010	120500	1049266120	10050	10050	10050	10050	10
458	20241010	120400	1049165620	10050	10050	10050	10050	5
459	20241010	120300	1049115370	10050	10050	10050	10050	95
460	20241010	120200	1048160620	10060	10060	10060	10060	20
461	20241010	120100	1047959420	10050	10050	10050	10050	45
462	20241010	120000	1047507170	10050	10050	10050	10050	400
463	20241010	115900	1043487170	10060	10060	10060	10060	1
464	20241010	115800	1043477110	10060	10060	10060	10060	199
465	20241010	115700	1041475170	10060	10080	10080	10060	320
466	20241010	115600	1038255450	10080	10090	10090	10080	488
467	20241010	115500	1033333800	10090	10090	10090	10090	11
468	20241010	115400	1033222810	10090	10090	10090	10090	5
469	20241010	115300	1033172360	10090	10100	10100	10090	133
470	20241010	115200	1031829190	10110	10100	10110	10100	353
471	20241010	115100	1028263760	10100	10100	10100	10100	383
472	20241010	115000	1024395460	10100	10090	10100	10090	511
473	20241010	114900	1019239360	10100	10100	10100	10100	100
474	20241010	114800	1018229360	10100	10100	10100	10100	0
475	20241010	114700	1018229360	10100	10100	10100	10090	1169
476	20241010	114600	1006423030	10100	10090	10100	10090	578
477	20241010	114500	1000589010	10090	10090	10090	10090	100
478	20241010	114400	999580010	10090	10090	10090	10090	150
479	20241010	114300	998066510	10090	10090	10090	10090	2
480	20241010	114200	998046330	10090	10080	10090	10080	100
481	20241010	114100	997037340	10090	10090	10090	10090	0
482	20241010	114000	997037340	10090	10080	10090	10060	741
483	20241010	113900	989577460	10090	10100	10100	10090	348
484	20241010	113800	986065150	10090	10090	10090	10090	107
485	20241010	113700	984985520	10090	10090	10090	10090	0
486	20241010	113600	984985520	10090	10090	10090	10090	1
487	20241010	113500	984975430	10090	10090	10090	10090	0
488	20241010	113400	984975430	10090	10080	10090	10080	129
489	20241010	113300	983673840	10080	10080	10080	10080	104
490	20241010	113200	982625520	10080	10080	10090	10080	537
491	20241010	113100	977212550	10080	10070	10080	10070	20
492	20241010	113000	977011050	10070	10070	10070	10070	5
493	20241010	112900	976960700	10070	10080	10080	10070	240
494	20241010	112800	974542140	10070	10070	10070	10070	823
495	20241010	112700	966254530	10060	10060	10060	10060	15
496	20241010	112600	966103630	10060	10060	10060	10060	0
497	20241010	112500	966103630	10060	10060	10060	10060	11
498	20241010	112400	965992970	10070	10070	10070	10070	84
499	20241010	112300	965147090	10080	10050	10080	10050	1000
500	20241010	112200	955072830	10070	10060	10070	10060	61
501	20241010	112100	954459060	10070	10040	10070	10040	1099
502	20241010	112000	943414890	10040	10040	10050	10040	55
503	20241010	111900	942862620	10040	10040	10050	10040	435
504	20241010	111800	938493000	10040	10040	10040	10040	120
505	20241010	111700	937288200	10040	10040	10040	10040	10
506	20241010	111600	937187800	10040	10040	10040	10040	105
507	20241010	111500	936133600	10040	10040	10040	10040	45
508	20241010	111400	935681800	10010	10040	10040	10010	1515
509	20241010	111300	920513950	10040	10040	10040	10040	233
510	20241010	111200	918174630	10040	10040	10040	10040	10
511	20241010	111100	918074230	10040	10030	10040	10030	222
512	20241010	111000	915847550	10030	10040	10040	10030	510
513	20241010	110900	910731250	10050	10050	10050	10050	143
514	20241010	110800	909294100	10050	10050	10050	10050	0
515	20241010	110700	909294100	10050	10050	10050	10050	0
516	20241010	110600	909294100	10050	10050	10050	10050	11
517	20241010	110500	909183550	10050	10050	10050	10050	990
518	20241010	110400	899234050	10050	10050	10050	10050	0
519	20241010	110300	899234050	10050	10040	10050	10040	21
520	20241010	110200	899023160	10050	10040	10050	10040	187
521	20241010	110100	897145670	10040	10040	10040	10040	0
522	20241010	110000	897145670	10040	10040	10040	10040	0
523	20241010	105900	897145670	10040	10030	10040	10030	57
524	20241010	105800	896573890	10030	10030	10030	10030	23
525	20241010	105700	896343200	10030	10030	10030	10030	61
526	20241010	105600	895731370	10030	10030	10030	10030	205
527	20241010	105500	893675220	10030	10030	10030	10030	10
528	20241010	105400	893574920	10030	10030	10030	10030	9
529	20241010	105300	893484650	10030	10020	10040	10020	19
530	20241010	105200	893294100	10020	10020	10020	10020	210
531	20241010	105100	891189900	10010	10040	10040	10010	1079
532	20241010	105000	880382870	10040	10040	10040	10040	0
533	20241010	104900	880382870	10040	10040	10040	10040	0
534	20241010	104800	880382870	10040	10040	10040	10040	105
535	20241010	104700	879328670	10030	10040	10040	10030	421
536	20241010	104600	875105040	10040	10040	10040	10040	120
537	20241010	104500	873900240	10060	10060	10060	10060	131
538	20241010	104400	872582380	10070	10070	10070	10070	131
539	20241010	104300	871263210	10070	10070	10070	10070	10
540	20241010	104200	871162510	10070	10060	10070	10060	145
541	20241010	104100	869702610	10040	10040	10040	10040	309
542	20241010	104000	866600250	10040	10040	10050	10040	944
543	20241010	103900	857121990	10050	10050	10050	10050	115
544	20241010	103800	855966240	10060	10060	10060	10060	0
545	20241010	103700	855966240	10060	10060	10060	10060	0
546	20241010	103600	855966240	10060	10050	10060	10050	897
547	20241010	103500	846950890	10050	10070	10070	10050	869
548	20241010	103400	838204350	10070	10070	10070	10070	306
549	20241010	103300	835122930	10060	10060	10060	10060	10
550	20241010	103200	835022330	10060	10060	10060	10060	5
551	20241010	103100	834972030	10060	10060	10060	10060	11
552	20241010	103000	834861370	10080	10070	10080	10070	117
553	20241010	102900	833683170	10080	10080	10080	10080	239
554	20241010	102800	831274050	10090	10070	10090	10070	914
555	20241010	102700	822063450	10090	10050	10090	10050	2710
556	20241010	102600	794786130	10040	10040	10040	10040	118
557	20241010	102500	793601410	10050	10030	10050	10000	1815
558	20241010	102400	775420230	10040	10030	10040	10030	126
559	20241010	102300	774156120	10040	10030	10050	10030	393
560	20241010	102200	770210500	10020	10030	10040	10020	1112
561	20241010	102100	759056930	10020	10000	10020	10000	616
562	20241010	102000	752889110	10000	9980	10000	9980	11
563	20241010	101900	752779310	9980	10000	10000	9980	2469
564	20241010	101800	728121560	9980	9980	9980	9980	413
565	20241010	101700	723999820	9980	10000	10000	9980	248
566	20241010	101600	721524480	9980	9980	9980	9980	11
567	20241010	101500	721414700	10000	10000	10000	10000	58
568	20241010	101400	720834700	10000	9970	10000	9970	110
569	20241010	101300	719735000	9970	10000	10010	9970	1172
570	20241010	101200	708029900	10000	10000	10000	10000	20
571	20241010	101100	707829900	10010	10010	10010	10010	2
572	20241010	101000	707809880	10000	10000	10000	10000	3
573	20241010	100900	707779880	10000	10010	10010	9990	963
574	20241010	100800	698144790	10010	10030	10030	10010	1716
575	20241010	100700	680949460	10030	10030	10040	10020	519
576	20241010	100600	675741970	10020	9990	10030	9990	854
577	20241010	100500	667193860	9990	10000	10000	9990	12
578	20241010	100400	667073960	10000	9970	10000	9970	335
579	20241010	100300	663732480	9970	9940	9970	9940	961
580	20241010	100200	654176240	9940	9940	9940	9940	115
581	20241010	100100	653033140	9940	9940	9940	9940	549
582	20241010	100000	647576080	9960	9950	9960	9940	151
583	20241010	095900	646074530	9940	9940	9940	9940	10
584	20241010	095800	645975130	9940	9940	9940	9940	94
585	20241010	095700	645040770	9940	9950	9950	9940	584
586	20241010	095600	639235780	9970	9960	9970	9960	330
587	20241010	095500	635946550	9940	9950	9960	9940	251
588	20241010	095400	633451360	9950	9960	9960	9950	232
589	20241010	095300	631142300	9960	9950	9960	9950	407
590	20241010	095200	627092080	9930	9930	9930	9930	10
591	20241010	095100	626992780	9930	9960	9960	9930	1163
592	20241010	095000	615432310	9940	9940	9940	9940	260
593	20241010	094900	612847910	9950	9920	10010	9920	1709
594	20241010	094800	595852480	9930	9910	9930	9900	1569
595	20241010	094700	580304110	9910	9910	9910	9890	2044
596	20241010	094600	560065570	9910	9920	9920	9900	1866
597	20241010	094500	541586280	9910	9940	9940	9900	2926
598	20241010	094400	512592590	9930	9950	9970	9930	1264
599	20241010	094300	500013460	9970	9980	9980	9950	1315
600	20241010	094200	486921330	9960	9980	9980	9960	1238
601	20241010	094100	474584060	9980	10000	10000	9980	1947
602	20241010	094000	455137780	10000	10000	10000	10000	30
603	20241010	093900	454837780	9990	9990	9990	9990	626
604	20241010	093800	448584040	9980	10010	10020	9980	2502
605	20241010	093700	423575130	10010	10000	10010	10000	26
606	20241010	093600	423314980	10000	10000	10000	9990	630
607	20241010	093500	417015710	10000	10040	10040	10000	2871
608	20241010	093400	388235920	10040	10040	10040	10040	204
609	20241010	093300	386187760	10040	10040	10050	10040	1001
610	20241010	093200	376136720	10040	10040	10040	10040	1360
611	20241010	093100	362482320	10060	10060	10070	10040	366
612	20241010	093000	358802780	10060	10060	10060	10060	107
613	20241010	092900	357726360	10060	10060	10060	10060	275
614	20241010	092800	354959860	10060	10040	10060	10040	395
615	20241010	092700	350986850	10010	10010	10010	10010	130
616	20241010	092600	349685550	10000	10000	10000	10000	0
617	20241010	092500	349685550	10000	10020	10050	10000	1098
618	20241010	092400	338698270	10060	10060	10060	10060	17
619	20241010	092300	338527250	10050	10020	10050	10010	161
620	20241010	092200	336911100	10000	10000	10000	10000	23
621	20241010	092100	336681100	9980	10030	10090	9980	3483
622	20241010	092000	301789460	10030	10010	10030	10010	174
623	20241010	091900	300046380	10000	10030	10030	10000	2050
624	20241010	091800	279541680	10030	10030	10030	10030	377
625	20241010	091700	275760370	10010	10010	10020	9990	2805
626	20241010	091600	247708870	10010	10060	10120	10010	2748
627	20241010	091500	220123130	10060	10130	10130	10060	1560
628	20241010	091400	204410720	10080	10100	10100	10080	229
629	20241010	091300	202098400	10120	10120	10120	10120	1610
630	20241010	091200	185805200	10090	10130	10130	10090	3343
631	20241010	091100	152037520	10130	10130	10130	10130	12
632	20241010	091000	151915960	10130	10170	10170	10120	203
633	20241010	090900	149856570	10100	10180	10180	10100	1579
634	20241010	090800	133867370	10170	10130	10170	10130	300
635	20241010	090700	130820370	10130	10140	10170	10130	64
636	20241010	090600	130171160	10140	10180	10180	10140	842
637	20241010	090500	121609080	10200	10180	10200	10070	4253
638	20241010	090400	78521430	10180	10180	10200	10170	204
639	20241010	090300	76444690	10200	10200	10200	10200	21
640	20241010	090200	76230490	10210	10200	10220	10200	595
641	20241010	090100	70155120	10200	10180	10200	10170	1497
642	20241010	090000	54898320	10170	10110	10180	10070	5423