KissMeData/001340/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	183400	2020878090	9750	9750	9750	9750	4213
3	20241021	183300	2020878090	9750	9750	9750	9750	0
4	20241021	183200	2020878090	9750	9750	9750	9750	0
5	20241021	183100	2020878090	9750	9750	9750	9750	0
6	20241021	183000	2020878090	9750	9750	9750	9750	0
7	20241021	182900	2020878090	9750	9750	9750	9750	0
8	20241021	182800	2020878090	9750	9750	9750	9750	0
9	20241021	182700	2020878090	9750	9750	9750	9750	0
10	20241021	182600	2020878090	9750	9750	9750	9750	0
11	20241021	182500	2020878090	9750	9750	9750	9750	0
12	20241021	182400	2020878090	9750	9750	9750	9750	0
13	20241021	182300	2020878090	9750	9750	9750	9750	0
14	20241021	182200	2020878090	9750	9750	9750	9750	0
15	20241021	182100	2020878090	9750	9750	9750	9750	0
16	20241021	182000	2020878090	9750	9750	9750	9750	0
17	20241021	181900	2020878090	9750	9750	9750	9750	0
18	20241021	181800	2020878090	9750	9750	9750	9750	0
19	20241021	181700	2020878090	9750	9750	9750	9750	0
20	20241021	181600	2020878090	9750	9750	9750	9750	0
21	20241021	181500	2020878090	9750	9750	9750	9750	0
22	20241021	181400	2020878090	9750	9750	9750	9750	0
23	20241021	181300	2020878090	9750	9750	9750	9750	0
24	20241021	181200	2020878090	9750	9750	9750	9750	0
25	20241021	181100	2020878090	9750	9750	9750	9750	0
26	20241021	181000	2020878090	9750	9750	9750	9750	0
27	20241021	180900	2020878090	9750	9750	9750	9750	0
28	20241021	180800	2020878090	9750	9750	9750	9750	0
29	20241021	180700	2020878090	9750	9750	9750	9750	0
30	20241021	180600	2020878090	9750	9750	9750	9750	0
31	20241021	180500	2020878090	9750	9750	9750	9750	0
32	20241021	180400	2020878090	9750	9750	9750	9750	4213
33	20241021	180300	2020878090	9750	9750	9750	9750	0
34	20241021	180200	2020878090	9750	9750	9750	9750	0
35	20241021	180100	2020878090	9750	9750	9750	9750	0
36	20241021	180000	2020878090	9750	9750	9750	9750	0
37	20241021	175900	2020878090	9750	9750	9750	9750	0
38	20241021	175800	2020878090	9750	9750	9750	9750	0
39	20241021	175700	2020878090	9750	9750	9750	9750	0
40	20241021	175600	2020878090	9750	9750	9750	9750	0
41	20241021	175500	2020878090	9750	9750	9750	9750	0
42	20241021	175400	2020878090	9750	9750	9750	9750	0
43	20241021	175300	2020878090	9750	9750	9750	9750	0
44	20241021	175200	2020878090	9750	9750	9750	9750	0
45	20241021	175100	2020878090	9750	9750	9750	9750	0
46	20241021	175000	2020878090	9750	9750	9750	9750	0
47	20241021	174900	2020878090	9750	9750	9750	9750	0
48	20241021	174800	2020878090	9750	9750	9750	9750	0
49	20241021	174700	2020878090	9750	9750	9750	9750	0
50	20241021	174600	2020878090	9750	9750	9750	9750	0
51	20241021	174500	2020878090	9750	9750	9750	9750	0
52	20241021	174400	2020878090	9750	9750	9750	9750	0
53	20241021	174300	2020878090	9750	9750	9750	9750	0
54	20241021	174200	2020878090	9750	9750	9750	9750	0
55	20241021	174100	2020878090	9750	9750	9750	9750	0
56	20241021	174000	2020878090	9750	9750	9750	9750	0
57	20241021	173900	2020878090	9750	9750	9750	9750	0
58	20241021	173800	2020878090	9750	9750	9750	9750	0
59	20241021	173700	2020878090	9750	9750	9750	9750	0
60	20241021	173600	2020878090	9750	9750	9750	9750	0
61	20241021	173500	2020878090	9750	9750	9750	9750	0
62	20241021	173400	2020878090	9750	9750	9750	9750	4213
63	20241021	173300	2020878090	9750	9750	9750	9750	0
64	20241021	173200	2020878090	9750	9750	9750	9750	0
65	20241021	173100	2020878090	9750	9750	9750	9750	0
66	20241021	173000	2020878090	9750	9750	9750	9750	0
67	20241021	172900	2020878090	9750	9750	9750	9750	0
68	20241021	172800	2020878090	9750	9750	9750	9750	0
69	20241021	172700	2020878090	9750	9750	9750	9750	0
70	20241021	172600	2020878090	9750	9750	9750	9750	0
71	20241021	172500	2020878090	9750	9750	9750	9750	0
72	20241021	172400	2020878090	9750	9750	9750	9750	0
73	20241021	172300	2020878090	9750	9750	9750	9750	0
74	20241021	172200	2020878090	9750	9750	9750	9750	0
75	20241021	172100	2020878090	9750	9750	9750	9750	0
76	20241021	172000	2020878090	9750	9750	9750	9750	0
77	20241021	171900	2020878090	9750	9750	9750	9750	0
78	20241021	171800	2020878090	9750	9750	9750	9750	0
79	20241021	171700	2020878090	9750	9750	9750	9750	0
80	20241021	171600	2020878090	9750	9750	9750	9750	0
81	20241021	171500	2020878090	9750	9750	9750	9750	0
82	20241021	171400	2020878090	9750	9750	9750	9750	0
83	20241021	171300	2020878090	9750	9750	9750	9750	0
84	20241021	171200	2020878090	9750	9750	9750	9750	0
85	20241021	171100	2020878090	9750	9750	9750	9750	0
86	20241021	171000	2020878090	9750	9750	9750	9750	0
87	20241021	170900	2020878090	9750	9750	9750	9750	0
88	20241021	170800	2020878090	9750	9750	9750	9750	0
89	20241021	170700	2020878090	9750	9750	9750	9750	0
90	20241021	170600	2020878090	9750	9750	9750	9750	0
91	20241021	170500	2020878090	9750	9750	9750	9750	0
92	20241021	170400	2020878090	9750	9750	9750	9750	4213
93	20241021	170300	2020878090	9750	9750	9750	9750	0
94	20241021	170200	2020878090	9750	9750	9750	9750	0
95	20241021	170100	2020878090	9750	9750	9750	9750	0
96	20241021	170000	2020878090	9750	9750	9750	9750	0
97	20241021	165900	2020878090	9750	9750	9750	9750	0
98	20241021	165800	2020878090	9750	9750	9750	9750	0
99	20241021	165700	2020878090	9750	9750	9750	9750	0
100	20241021	165600	2020878090	9750	9750	9750	9750	0
101	20241021	165500	2020878090	9750	9750	9750	9750	0
102	20241021	165400	2020878090	9750	9750	9750	9750	0
103	20241021	165300	2020878090	9750	9750	9750	9750	0
104	20241021	165200	2020878090	9750	9750	9750	9750	0
105	20241021	165100	2020878090	9750	9750	9750	9750	0
106	20241021	165000	2020878090	9750	9750	9750	9750	0
107	20241021	164900	2020878090	9750	9750	9750	9750	0
108	20241021	164800	2020878090	9750	9750	9750	9750	0
109	20241021	164700	2020878090	9750	9750	9750	9750	0
110	20241021	164600	2020878090	9750	9750	9750	9750	0
111	20241021	164500	2020878090	9750	9750	9750	9750	0
112	20241021	164400	2020878090	9750	9750	9750	9750	0
113	20241021	164300	2020878090	9750	9750	9750	9750	0
114	20241021	164200	2020878090	9750	9750	9750	9750	0
115	20241021	164100	2020878090	9750	9750	9750	9750	0
116	20241021	164000	2020878090	9750	9750	9750	9750	0
117	20241021	163900	2020878090	9750	9750	9750	9750	0
118	20241021	163800	2020878090	9750	9750	9750	9750	0
119	20241021	163700	2020878090	9750	9750	9750	9750	0
120	20241021	163600	2020878090	9750	9750	9750	9750	0
121	20241021	163500	2020878090	9750	9750	9750	9750	0
122	20241021	163400	2020878090	9750	9750	9750	9750	4213
123	20241021	163300	2020878090	9750	9750	9750	9750	0
124	20241021	163200	2020878090	9750	9750	9750	9750	0
125	20241021	163100	2020878090	9750	9750	9750	9750	0
126	20241021	163000	2020878090	9750	9750	9750	9750	0
127	20241021	162900	2020878090	9750	9750	9750	9750	0
128	20241021	162800	2020878090	9750	9750	9750	9750	0
129	20241021	162700	2020878090	9750	9750	9750	9750	0
130	20241021	162600	2020878090	9750	9750	9750	9750	0
131	20241021	162500	2020878090	9750	9750	9750	9750	0
132	20241021	162400	2020878090	9750	9750	9750	9750	0
133	20241021	162300	2020878090	9750	9750	9750	9750	0
134	20241021	162200	2020878090	9750	9750	9750	9750	0
135	20241021	162100	2020878090	9750	9750	9750	9750	0
136	20241021	162000	2020878090	9750	9750	9750	9750	0
137	20241021	161900	2020878090	9750	9750	9750	9750	0
138	20241021	161800	2020878090	9750	9750	9750	9750	0
139	20241021	161700	2020878090	9750	9750	9750	9750	0
140	20241021	161600	2020878090	9750	9750	9750	9750	0
141	20241021	161500	2020878090	9750	9750	9750	9750	0
142	20241021	161400	2020878090	9750	9750	9750	9750	0
143	20241021	161300	2020878090	9750	9750	9750	9750	0
144	20241021	161200	2020878090	9750	9750	9750	9750	0
145	20241021	161100	2020878090	9750	9750	9750	9750	0
146	20241021	161000	2020878090	9750	9750	9750	9750	0
147	20241021	160900	2020878090	9750	9750	9750	9750	0
148	20241021	160800	2020878090	9750	9750	9750	9750	0
149	20241021	160700	2020878090	9750	9750	9750	9750	0
150	20241021	160600	2020878090	9750	9750	9750	9750	0
151	20241021	160500	2020878090	9750	9750	9750	9750	0
152	20241021	160400	2020878090	9750	9750	9750	9750	4213
153	20241021	160300	2020878090	9750	9750	9750	9750	0
154	20241021	160200	2020878090	9750	9750	9750	9750	0
155	20241021	160100	2020878090	9750	9750	9750	9750	0
156	20241021	160000	2020878090	9750	9750	9750	9750	0
157	20241021	155900	2020878090	9750	9750	9750	9750	0
158	20241021	155800	2020878090	9750	9750	9750	9750	0
159	20241021	155700	2020878090	9750	9750	9750	9750	0
160	20241021	155600	2020878090	9750	9750	9750	9750	0
161	20241021	155500	2020878090	9750	9750	9750	9750	0
162	20241021	155400	2020878090	9750	9750	9750	9750	0
163	20241021	155300	2020878090	9750	9750	9750	9750	0
164	20241021	155200	2020878090	9750	9750	9750	9750	0
165	20241021	155100	2020878090	9750	9750	9750	9750	0
166	20241021	155000	2020878090	9750	9750	9750	9750	0
167	20241021	154900	2020878090	9750	9750	9750	9750	0
168	20241021	154800	2020878090	9750	9750	9750	9750	0
169	20241021	154700	2020878090	9750	9750	9750	9750	0
170	20241021	154600	2020878090	9750	9750	9750	9750	0
171	20241021	154500	2020878090	9750	9750	9750	9750	0
172	20241021	154400	2020878090	9750	9750	9750	9750	0
173	20241021	154300	2020878090	9750	9750	9750	9750	0
174	20241021	154200	2020878090	9750	9750	9750	9750	0
175	20241021	154100	2020878090	9750	9750	9750	9750	0
176	20241021	154000	2020878090	9750	9750	9750	9750	0
177	20241021	153900	2020878090	9750	9750	9750	9750	0
178	20241021	153800	2020878090	9750	9750	9750	9750	0
179	20241021	153700	2020878090	9750	9750	9750	9750	0
180	20241021	153600	2020878090	9750	9750	9750	9750	0
181	20241021	153500	2020878090	9750	9750	9750	9750	0
182	20241021	153400	2020878090	9750	9750	9750	9750	4213
183	20241021	153300	2020878090	9750	9750	9750	9750	0
184	20241021	153200	2020878090	9750	9750	9750	9750	0
185	20241021	153100	2020878090	9750	9750	9750	9750	0
186	20241021	153000	2020878090	9750	9750	9750	9750	4213
187	20241021	152900	1979801340	9720	9720	9720	9720	0
188	20241021	152800	1979801340	9720	9720	9720	9720	0
189	20241021	152700	1979801340	9720	9720	9720	9720	0
190	20241021	152600	1979801340	9720	9720	9720	9720	0
191	20241021	152500	1979801340	9720	9720	9720	9720	0
192	20241021	152400	1979801340	9720	9720	9720	9720	0
193	20241021	152300	1979801340	9720	9720	9720	9720	0
194	20241021	152200	1979801340	9720	9720	9720	9720	0
195	20241021	152100	1979801340	9720	9720	9720	9720	0
196	20241021	152000	1979801340	9720	9720	9720	9720	0
197	20241021	151900	1979801340	9720	9730	9730	9710	747
198	20241021	151800	1972537840	9730	9750	9750	9730	1280
199	20241021	151700	1960065850	9750	9740	9750	9740	145
200	20241021	151600	1958652360	9740	9740	9740	9740	14
201	20241021	151500	1958516000	9720	9720	9730	9720	170
202	20241021	151400	1956862600	9710	9710	9710	9710	2
203	20241021	151300	1956843180	9710	9710	9710	9710	254
204	20241021	151200	1954376840	9710	9710	9710	9710	0
205	20241021	151100	1954376840	9710	9700	9710	9690	493
206	20241021	151000	1949594000	9710	9720	9720	9710	471
207	20241021	150900	1945019520	9710	9710	9710	9710	50
208	20241021	150800	1944534020	9710	9700	9710	9700	124
209	20241021	150700	1943330700	9700	9700	9700	9700	348
210	20241021	150600	1939955100	9690	9700	9700	9690	700
211	20241021	150500	1933171100	9700	9700	9700	9700	202
212	20241021	150400	1931211700	9690	9700	9700	9690	380
213	20241021	150300	1927526470	9700	9690	9700	9680	1861
214	20241021	150200	1909510180	9690	9690	9690	9690	507
215	20241021	150100	1904597350	9680	9690	9690	9680	12
216	20241021	150000	1904481160	9690	9680	9690	9680	333
217	20241021	145900	1901254440	9680	9690	9690	9680	57
218	20241021	145800	1900702640	9690	9680	9690	9680	79
219	20241021	145700	1899937860	9690	9680	9690	9670	308
220	20241021	145600	1896956460	9680	9680	9680	9680	72
221	20241021	145500	1896259500	9670	9680	9680	9670	171
222	20241021	145400	1894604830	9660	9660	9660	9660	0
223	20241021	145300	1894604830	9660	9660	9670	9660	2532
224	20241021	145200	1870145450	9660	9660	9660	9660	1526
225	20241021	145100	1855404290	9660	9680	9680	9660	2432
226	20241021	145000	1831893400	9680	9700	9710	9680	7062
227	20241021	144900	1763441050	9720	9720	9720	9720	2
228	20241021	144800	1763421610	9720	9710	9720	9700	969
229	20241021	144700	1754016960	9710	9700	9710	9700	156
230	20241021	144600	1752502700	9700	9720	9720	9700	1254
231	20241021	144500	1740337370	9720	9730	9730	9700	7827
232	20241021	144400	1664367260	9740	9750	9750	9740	2
233	20241021	144300	1664347770	9760	9760	9760	9710	10003
234	20241021	144200	1567033320	9750	9740	9750	9740	144
235	20241021	144100	1565629430	9740	9740	9740	9740	0
236	20241021	144000	1565629430	9740	9750	9750	9740	56
237	20241021	143900	1565083740	9750	9750	9750	9750	113
238	20241021	143800	1563981990	9750	9750	9750	9750	0
239	20241021	143700	1563981990	9750	9750	9750	9750	0
240	20241021	143600	1563981990	9750	9750	9750	9750	45
241	20241021	143500	1563543240	9750	9750	9750	9750	1500
242	20241021	143400	1548918240	9750	9750	9750	9750	10
243	20241021	143300	1548820740	9750	9760	9760	9750	317
244	20241021	143200	1545726980	9760	9760	9760	9760	20
245	20241021	143100	1545531780	9760	9760	9760	9760	1
246	20241021	143000	1545522020	9750	9750	9760	9750	151
247	20241021	142900	1544049750	9760	9760	9770	9750	634
248	20241021	142800	1537864900	9760	9760	9760	9750	6
249	20241021	142700	1537806360	9750	9750	9750	9750	1
250	20241021	142600	1537796610	9760	9760	9760	9760	2
251	20241021	142500	1537777090	9770	9770	9770	9740	1006
252	20241021	142400	1527971400	9760	9760	9760	9760	79
253	20241021	142300	1527200360	9750	9750	9750	9750	0
254	20241021	142200	1527200360	9750	9750	9750	9750	11
255	20241021	142100	1527093110	9750	9750	9750	9750	89
256	20241021	142000	1526225360	9750	9750	9750	9740	114
257	20241021	141900	1525113920	9750	9760	9760	9750	71
258	20241021	141800	1524421650	9780	9780	9780	9780	4
259	20241021	141700	1524382530	9780	9770	9780	9770	600
260	20241021	141600	1518514570	9780	9740	9780	9740	553
261	20241021	141500	1513116870	9740	9740	9740	9740	6
262	20241021	141400	1513058430	9740	9740	9740	9740	6
263	20241021	141300	1512999990	9740	9740	9740	9730	144
264	20241021	141200	1511598630	9740	9740	9740	9740	265
265	20241021	141100	1509017530	9740	9730	9740	9730	320
266	20241021	141000	1505902510	9730	9730	9730	9730	2
267	20241021	140900	1505883050	9740	9740	9740	9740	10
268	20241021	140800	1505785650	9740	9740	9740	9740	50
269	20241021	140700	1505298650	9740	9730	9740	9730	547
270	20241021	140600	1499976080	9730	9730	9730	9730	6
271	20241021	140500	1499917700	9730	9730	9730	9730	1073
272	20241021	140400	1489477410	9730	9740	9740	9730	21
273	20241021	140300	1489272930	9740	9740	9740	9740	0
274	20241021	140200	1489272930	9740	9750	9750	9740	22
275	20241021	140100	1489058550	9740	9740	9740	9740	130
276	20241021	140000	1487792350	9740	9740	9740	9740	0
277	20241021	135900	1487792350	9740	9740	9740	9740	333
278	20241021	135800	1484548930	9740	9740	9740	9740	1
279	20241021	135700	1484539190	9730	9730	9730	9730	10
280	20241021	135600	1484441890	9730	9730	9730	9730	0
281	20241021	135500	1484441890	9730	9730	9730	9730	0
282	20241021	135400	1484441890	9730	9740	9740	9720	9
283	20241021	135300	1484354290	9750	9750	9750	9750	50
284	20241021	135200	1483866790	9750	9750	9750	9750	0
285	20241021	135100	1483866790	9750	9750	9750	9750	0
286	20241021	135000	1483866790	9750	9740	9750	9740	215
287	20241021	134900	1481772680	9750	9740	9750	9740	1157
288	20241021	134800	1470503490	9730	9730	9730	9730	3
289	20241021	134700	1470474300	9730	9740	9740	9730	97
290	20241021	134600	1469530420	9740	9740	9740	9730	12
291	20241021	134500	1469413550	9740	9730	9740	9730	522
292	20241021	134400	1464334440	9740	9740	9740	9740	1
293	20241021	134300	1464324700	9740	9730	9740	9730	1149
294	20241021	134200	1453141920	9730	9740	9740	9730	289
295	20241021	134100	1450329940	9740	9750	9750	9740	109
296	20241021	134000	1449267200	9750	9740	9750	9730	540
297	20241021	133900	1444012590	9740	9750	9750	9740	1295
298	20241021	133800	1431399280	9750	9750	9750	9750	1125
299	20241021	133700	1420430530	9760	9760	9760	9760	16
300	20241021	133600	1420274370	9760	9760	9760	9760	22
301	20241021	133500	1420059650	9760	9760	9760	9760	733
302	20241021	133400	1412905570	9770	9770	9770	9770	10
303	20241021	133300	1412807870	9760	9760	9760	9760	500
304	20241021	133200	1407927870	9770	9780	9780	9770	603
305	20241021	133100	1402036490	9780	9770	9780	9770	39
306	20241021	133000	1401655360	9790	9790	9790	9790	25
307	20241021	132900	1401410610	9790	9780	9790	9770	151
308	20241021	132800	1399935310	9780	9780	9780	9780	1
309	20241021	132700	1399925530	9780	9780	9780	9780	0
310	20241021	132600	1399925530	9780	9780	9780	9780	5
311	20241021	132500	1399876630	9780	9780	9780	9780	469
312	20241021	132400	1395289810	9790	9790	9790	9790	102
313	20241021	132300	1394291230	9800	9800	9800	9800	0
314	20241021	132200	1394291230	9800	9780	9800	9780	221
315	20241021	132100	1392129830	9780	9780	9780	9780	50
316	20241021	132000	1391640830	9780	9790	9790	9780	983
317	20241021	131900	1382019960	9790	9790	9790	9790	167
318	20241021	131800	1380385030	9780	9780	9790	9780	217
319	20241021	131700	1378262750	9780	9780	9780	9780	0
320	20241021	131600	1378262750	9780	9780	9780	9780	19
321	20241021	131500	1378076930	9790	9790	9790	9790	2
322	20241021	131400	1378057350	9780	9780	9780	9780	34
323	20241021	131300	1377724830	9790	9790	9790	9790	150
324	20241021	131200	1376256330	9790	9790	9790	9790	1
325	20241021	131100	1376246540	9790	9790	9790	9790	80
326	20241021	131000	1375463340	9790	9790	9790	9790	150
327	20241021	130900	1373994840	9780	9780	9780	9780	0
328	20241021	130800	1373994840	9780	9780	9780	9780	191
329	20241021	130700	1372126860	9780	9780	9780	9780	0
330	20241021	130600	1372126860	9780	9780	9780	9780	85
331	20241021	130500	1371295560	9780	9780	9780	9770	192
332	20241021	130400	1369418710	9770	9780	9780	9770	12
333	20241021	130300	1369301370	9790	9790	9790	9790	0
334	20241021	130200	1369301370	9790	9780	9790	9780	735
335	20241021	130100	1362111220	9780	9780	9780	9780	510
336	20241021	130000	1357123420	9770	9770	9770	9770	20
337	20241021	125900	1356928020	9770	9770	9770	9770	1
338	20241021	125800	1356918250	9770	9770	9770	9770	667
339	20241021	125700	1350401660	9770	9770	9770	9770	36
340	20241021	125600	1350049940	9770	9770	9770	9770	106
341	20241021	125500	1349014320	9770	9760	9770	9760	42
342	20241021	125400	1348604040	9760	9760	9760	9760	20
343	20241021	125300	1348408840	9770	9770	9770	9770	1
344	20241021	125200	1348399070	9770	9750	9770	9750	458
345	20241021	125100	1343930970	9750	9750	9750	9750	109
346	20241021	125000	1342868220	9750	9750	9750	9750	0
347	20241021	124900	1342868220	9750	9760	9760	9750	830
348	20241021	124800	1334774830	9760	9760	9760	9760	45
349	20241021	124700	1334335630	9760	9760	9760	9760	59
350	20241021	124600	1333759790	9760	9760	9760	9760	0
351	20241021	124500	1333759790	9760	9760	9760	9760	20
352	20241021	124400	1333564590	9750	9750	9750	9750	13
353	20241021	124300	1333437840	9750	9760	9760	9750	947
354	20241021	124200	1324204580	9760	9760	9760	9760	79
355	20241021	124100	1323433540	9760	9760	9760	9760	1
356	20241021	124000	1323423780	9750	9770	9770	9750	1540
357	20241021	123900	1308401810	9770	9770	9770	9770	89
358	20241021	123800	1307532280	9780	9780	9780	9780	10
359	20241021	123700	1307434480	9770	9770	9770	9770	0
360	20241021	123600	1307434480	9770	9770	9770	9770	416
361	20241021	123500	1303370160	9770	9770	9770	9770	74
362	20241021	123400	1302647180	9770	9770	9770	9770	124
363	20241021	123300	1301435700	9770	9770	9770	9770	0
364	20241021	123200	1301435700	9770	9780	9780	9770	115
365	20241021	123100	1300311710	9780	9780	9780	9780	1
366	20241021	123000	1300301930	9770	9770	9770	9770	0
367	20241021	122900	1300301930	9770	9760	9770	9760	263
368	20241021	122800	1297734530	9780	9760	9780	9760	111
369	20241021	122700	1296651150	9760	9750	9760	9750	296
370	20241021	122600	1293762200	9750	9750	9750	9750	1000
371	20241021	122500	1284012200	9750	9760	9760	9750	101
372	20241021	122400	1283027140	9760	9760	9760	9760	54
373	20241021	122300	1282500100	9760	9760	9760	9760	122
374	20241021	122200	1281309380	9750	9750	9750	9750	112
375	20241021	122100	1280217380	9750	9750	9750	9750	1
376	20241021	122000	1280207630	9750	9750	9750	9750	3
377	20241021	121900	1280178380	9750	9760	9760	9750	202
378	20241021	121800	1278207810	9750	9750	9750	9750	0
379	20241021	121700	1278207810	9750	9770	9770	9750	2521
380	20241021	121600	1253606950	9770	9770	9770	9770	0
381	20241021	121500	1253606950	9770	9770	9770	9770	241
382	20241021	121400	1251252380	9770	9780	9780	9770	3002
383	20241021	121300	1221922580	9780	9780	9780	9780	137
384	20241021	121200	1220582720	9790	9790	9790	9790	1
385	20241021	121100	1220572930	9790	9780	9790	9780	1088
386	20241021	121000	1209924290	9780	9770	9780	9770	161
387	20241021	120900	1208349720	9770	9770	9770	9770	0
388	20241021	120800	1208349720	9770	9770	9770	9770	0
389	20241021	120700	1208349720	9770	9770	9770	9770	53
390	20241021	120600	1207831910	9770	9780	9780	9770	531
391	20241021	120500	1202638980	9770	9780	9780	9770	7394
392	20241021	120400	1130337450	9780	9780	9790	9780	12
393	20241021	120300	1130220080	9780	9780	9780	9780	420
394	20241021	120200	1126112480	9780	9780	9780	9780	255
395	20241021	120100	1123618580	9770	9770	9770	9770	0
396	20241021	120000	1123618580	9770	9770	9770	9770	472
397	20241021	115900	1119007140	9770	9770	9770	9770	0
398	20241021	115800	1119007140	9770	9780	9780	9770	301
399	20241021	115700	1116063370	9770	9770	9770	9770	117
400	20241021	115600	1114920280	9780	9780	9780	9780	183
401	20241021	115500	1113130540	9790	9790	9790	9790	0
402	20241021	115400	1113130540	9790	9800	9800	9790	205
403	20241021	115300	1111122540	9790	9790	9790	9790	62
404	20241021	115200	1110515560	9780	9780	9780	9780	0
405	20241021	115100	1110515560	9780	9780	9780	9780	153
406	20241021	115000	1109019220	9770	9770	9770	9770	189
407	20241021	114900	1107172690	9770	9780	9780	9770	30
408	20241021	114800	1106879390	9780	9780	9780	9780	0
409	20241021	114700	1106879390	9780	9780	9780	9780	2
410	20241021	114600	1106859830	9780	9790	9790	9780	540
411	20241021	114500	1101574360	9790	9800	9800	9790	337
412	20241021	114400	1098274350	9800	9810	9810	9790	1593
413	20241021	114300	1082665270	9800	9800	9800	9800	0
414	20241021	114200	1082665270	9800	9810	9810	9800	11
415	20241021	114100	1082557460	9810	9810	9810	9810	24
416	20241021	114000	1082322020	9810	9800	9810	9800	343
417	20241021	113900	1078960570	9800	9800	9800	9800	2
418	20241021	113800	1078940970	9800	9800	9800	9800	1
419	20241021	113700	1078931170	9790	9800	9800	9790	100
420	20241021	113600	1077951990	9810	9800	9810	9800	294
421	20241021	113500	1075070770	9800	9800	9800	9800	0
422	20241021	113400	1075070770	9800	9780	9800	9780	1092
423	20241021	113300	1064369590	9780	9780	9780	9780	30
424	20241021	113200	1064076190	9780	9780	9780	9780	100
425	20241021	113100	1063098190	9770	9790	9790	9770	216
426	20241021	113000	1060986000	9790	9790	9790	9790	34
427	20241021	112900	1060653140	9800	9780	9800	9780	345
428	20241021	112800	1057278650	9780	9780	9780	9780	51
429	20241021	112700	1056779870	9770	9740	9780	9740	805
430	20241021	112600	1048918760	9720	9720	9720	9720	0
431	20241021	112500	1048918760	9720	9730	9730	9720	22
432	20241021	112400	1048704810	9720	9730	9730	9720	357
433	20241021	112300	1045233260	9730	9740	9740	9730	1255
434	20241021	112200	1033019560	9740	9740	9740	9740	0
435	20241021	112100	1033019560	9740	9740	9740	9730	2101
436	20241021	112000	1012576610	9740	9730	9740	9730	234
437	20241021	111900	1010298650	9730	9740	9740	9730	583
438	20241021	111800	1004620370	9750	9740	9750	9740	140
439	20241021	111700	1003255430	9730	9740	9740	9720	3499
440	20241021	111600	969228330	9740	9760	9760	9740	5093
441	20241021	111500	919552400	9770	9770	9770	9770	1905
442	20241021	111400	900940550	9780	9780	9780	9780	298
443	20241021	111300	898026110	9780	9780	9780	9780	204
444	20241021	111200	896030990	9780	9780	9780	9780	195
445	20241021	111100	894123890	9780	9780	9780	9780	5
446	20241021	111000	894074990	9780	9780	9780	9780	0
447	20241021	110900	894074990	9780	9780	9780	9780	118
448	20241021	110800	892920950	9780	9780	9780	9780	0
449	20241021	110700	892920950	9780	9780	9800	9780	48
450	20241021	110600	892451450	9780	9780	9780	9780	114
451	20241021	110500	891336530	9780	9780	9800	9780	281
452	20241021	110400	888588330	9780	9810	9810	9780	1143
453	20241021	110300	877389910	9770	9780	9780	9770	1536
454	20241021	110200	862376670	9790	9800	9810	9790	1017
455	20241021	110100	852418870	9820	9820	9820	9820	101
456	20241021	110000	851427050	9800	9820	9820	9800	200
457	20241021	105900	849465050	9820	9800	9820	9800	475
458	20241021	105800	844807150	9790	9790	9790	9790	0
459	20241021	105700	844807150	9790	9790	9790	9790	406
460	20241021	105600	840832410	9790	9800	9800	9790	287
461	20241021	105500	838019820	9800	9800	9800	9800	1
462	20241021	105400	838010020	9800	9800	9800	9800	57
463	20241021	105300	837451420	9810	9820	9820	9810	19
464	20241021	105200	837264900	9820	9790	9820	9790	11
465	20241021	105100	837157180	9840	9800	9840	9800	229
466	20241021	105000	834911780	9790	9790	9790	9790	2
467	20241021	104900	834892200	9790	9790	9790	9790	33
468	20241021	104800	834569130	9780	9780	9780	9780	149
469	20241021	104700	833111910	9780	9780	9780	9780	325
470	20241021	104600	829933410	9780	9780	9780	9780	10
471	20241021	104500	829835610	9780	9780	9780	9780	86
472	20241021	104400	828994530	9790	9790	9790	9790	1
473	20241021	104300	828984740	9790	9800	9800	9790	88
474	20241021	104200	828122520	9790	9790	9790	9790	17
475	20241021	104100	827956090	9800	9830	9830	9800	2155
476	20241021	104000	806798520	9810	9800	9810	9800	147
477	20241021	103900	805357430	9790	9790	9790	9790	932
478	20241021	103800	796233150	9790	9780	9790	9780	1034
479	20241021	103700	786112140	9790	9790	9790	9790	1
480	20241021	103600	786102350	9790	9790	9790	9790	0
481	20241021	103500	786102350	9790	9790	9790	9790	0
482	20241021	103400	786102350	9790	9770	9790	9770	153
483	20241021	103300	784607500	9780	9780	9780	9780	4
484	20241021	103200	784568380	9780	9790	9790	9780	96
485	20241021	103100	783629490	9790	9790	9790	9780	1053
486	20241021	103000	773320630	9790	9770	9790	9770	151
487	20241021	102900	771842360	9770	9770	9770	9770	1100
488	20241021	102800	761095360	9770	9780	9780	9770	616
489	20241021	102700	755076690	9780	9780	9780	9780	66
490	20241021	102600	754431210	9780	9780	9780	9780	24
491	20241021	102500	754196490	9780	9780	9780	9780	10
492	20241021	102400	754098690	9770	9770	9770	9770	101
493	20241021	102300	753111920	9760	9760	9760	9760	50
494	20241021	102200	752623920	9760	9780	9780	9760	46
495	20241021	102100	752174860	9790	9790	9790	9790	1
496	20241021	102000	752165070	9760	9760	9760	9760	30
497	20241021	101900	751872270	9760	9760	9760	9760	461
498	20241021	101800	747372910	9780	9770	9780	9770	20
499	20241021	101700	747177500	9770	9780	9780	9760	344
500	20241021	101600	743813920	9780	9780	9780	9780	5
501	20241021	101500	743765020	9780	9780	9780	9780	3
502	20241021	101400	743735680	9780	9760	9780	9760	131
503	20241021	101300	742457080	9760	9770	9770	9760	316
504	20241021	101200	739370110	9770	9750	9770	9750	461
505	20241021	101100	734870260	9770	9770	9770	9760	395
506	20241021	101000	731011120	9770	9770	9770	9760	628
507	20241021	100900	724881820	9750	9760	9760	9750	45
508	20241021	100800	724442950	9770	9750	9770	9750	729
509	20241021	100700	717323120	9750	9750	9750	9750	96
510	20241021	100600	716387120	9750	9750	9750	9750	224
511	20241021	100500	714203120	9730	9750	9780	9730	538
512	20241021	100400	708965160	9740	9780	9780	9740	4487
513	20241021	100300	665214740	9770	9790	9790	9770	1181
514	20241021	100200	653663660	9790	9800	9810	9790	1775
515	20241021	100100	636273900	9800	9810	9810	9800	1522
516	20241021	100000	621358280	9810	9810	9810	9810	141
517	20241021	095900	619975070	9810	9810	9810	9810	300
518	20241021	095800	617032070	9810	9820	9820	9810	624
519	20241021	095700	610909630	9820	9820	9820	9820	443
520	20241021	095600	606559370	9820	9830	9830	9820	411
521	20241021	095500	602521850	9830	9890	9890	9830	821
522	20241021	095400	594426950	9890	9890	9890	9890	10
523	20241021	095300	594328050	9890	9890	9890	9890	94
524	20241021	095200	593398390	9890	9890	9890	9880	577
525	20241021	095100	587692840	9890	9870	9900	9870	2020
526	20241021	095000	567706040	9870	9870	9870	9870	113
527	20241021	094900	566590730	9870	9860	9870	9860	217
528	20241021	094800	564449610	9860	9860	9860	9860	100
529	20241021	094700	563463610	9860	9860	9860	9860	485
530	20241021	094600	558681510	9820	9880	9880	9820	814
531	20241021	094500	550668900	9880	9880	9880	9880	20
532	20241021	094400	550471300	9880	9880	9880	9880	26
533	20241021	094300	550214420	9850	9890	9890	9850	1062
534	20241021	094200	539742610	9890	9850	9890	9850	7
535	20241021	094100	539673580	9860	9850	9860	9850	429
536	20241021	094000	535446990	9850	9850	9850	9850	165
537	20241021	093900	533821740	9850	9860	9860	9850	2
538	20241021	093800	533802030	9850	9820	9850	9820	1111
539	20241021	093700	522864690	9820	9800	9830	9800	4
540	20241021	093600	522825420	9800	9800	9820	9800	1045
541	20241021	093500	512580710	9830	9830	9830	9820	43
542	20241021	093400	512158050	9830	9820	9830	9800	509
543	20241021	093300	507166650	9820	9820	9830	9820	25
544	20241021	093200	506921050	9820	9840	9840	9820	133
545	20241021	093100	505614280	9840	9840	9840	9840	91
546	20241021	093000	504718840	9840	9820	9840	9780	1099
547	20241021	092900	493945540	9820	9860	9860	9820	2274
548	20241021	092800	471573060	9910	9920	9920	9910	788
549	20241021	092700	463756140	9930	9900	9940	9840	1724
550	20241021	092600	446733810	9870	9870	9870	9850	994
551	20241021	092500	436935510	9870	9900	9900	9860	1124
552	20241021	092400	425840760	9880	9890	9890	9880	325
553	20241021	092300	422627100	9890	9890	9890	9860	949
554	20241021	092200	413253850	9890	9890	9890	9860	2731
555	20241021	092100	386248690	9890	9950	9950	9890	3544
556	20241021	092000	351171860	9950	9930	9960	9890	790
557	20241021	091900	343323370	9930	9840	9930	9840	1032
558	20241021	091800	333129180	9790	9790	9790	9790	463
559	20241021	091700	328596410	9790	9780	9790	9770	213
560	20241021	091600	326511590	9790	9820	9820	9790	1288
561	20241021	091500	313879390	9800	9840	9850	9800	848
562	20241021	091400	305564640	9840	9800	9850	9800	3996
563	20241021	091300	266341330	9780	9790	9800	9720	1142
564	20241021	091200	255206530	9760	9770	9780	9760	61
565	20241021	091100	254610950	9770	9750	9770	9750	352
566	20241021	091000	251172810	9700	9710	9710	9700	2505
567	20241021	090900	226865820	9710	9710	9710	9700	1074
568	20241021	090800	216442780	9710	9710	9750	9700	7137
569	20241021	090700	147146260	9710	9730	9740	9710	1689
570	20241021	090600	130733620	9730	9800	9800	9730	1844
571	20241021	090500	112724710	9800	9790	9810	9790	683
572	20241021	090400	106027910	9810	9840	9840	9770	5143
573	20241021	090300	55567360	9840	9850	9860	9840	678
574	20241021	090200	48891340	9860	9860	9870	9860	1320
575	20241021	090100	35874580	9830	9820	9830	9820	331
576	20241021	090000	32621220	9830	9820	9870	9820	3321