KissMeData/203400/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	203800	1538420110	9200	9200	9200	9200	1965
3	20241017	203700	1538420110	9200	9200	9200	9200	0
4	20241017	203600	1538420110	9200	9200	9200	9200	0
5	20241017	203500	1538420110	9200	9200	9200	9200	0
6	20241017	203400	1538420110	9200	9200	9200	9200	0
7	20241017	203300	1538420110	9200	9200	9200	9200	0
8	20241017	203200	1538420110	9200	9200	9200	9200	0
9	20241017	203100	1538420110	9200	9200	9200	9200	0
10	20241017	203000	1538420110	9200	9200	9200	9200	0
11	20241017	202900	1538420110	9200	9200	9200	9200	0
12	20241017	202800	1538420110	9200	9200	9200	9200	0
13	20241017	202700	1538420110	9200	9200	9200	9200	0
14	20241017	202600	1538420110	9200	9200	9200	9200	0
15	20241017	202500	1538420110	9200	9200	9200	9200	0
16	20241017	202400	1538420110	9200	9200	9200	9200	0
17	20241017	202300	1538420110	9200	9200	9200	9200	0
18	20241017	202200	1538420110	9200	9200	9200	9200	0
19	20241017	202100	1538420110	9200	9200	9200	9200	0
20	20241017	202000	1538420110	9200	9200	9200	9200	0
21	20241017	201900	1538420110	9200	9200	9200	9200	0
22	20241017	201800	1538420110	9200	9200	9200	9200	0
23	20241017	201700	1538420110	9200	9200	9200	9200	0
24	20241017	201600	1538420110	9200	9200	9200	9200	0
25	20241017	201500	1538420110	9200	9200	9200	9200	0
26	20241017	201400	1538420110	9200	9200	9200	9200	0
27	20241017	201300	1538420110	9200	9200	9200	9200	0
28	20241017	201200	1538420110	9200	9200	9200	9200	0
29	20241017	201100	1538420110	9200	9200	9200	9200	0
30	20241017	201000	1538420110	9200	9200	9200	9200	0
31	20241017	200900	1538420110	9200	9200	9200	9200	0
32	20241017	200800	1538420110	9200	9200	9200	9200	1965
33	20241017	200700	1538420110	9200	9200	9200	9200	0
34	20241017	200600	1538420110	9200	9200	9200	9200	0
35	20241017	200500	1538420110	9200	9200	9200	9200	0
36	20241017	200400	1538420110	9200	9200	9200	9200	0
37	20241017	200300	1538420110	9200	9200	9200	9200	0
38	20241017	200200	1538420110	9200	9200	9200	9200	0
39	20241017	200100	1538420110	9200	9200	9200	9200	0
40	20241017	200000	1538420110	9200	9200	9200	9200	0
41	20241017	195900	1538420110	9200	9200	9200	9200	0
42	20241017	195800	1538420110	9200	9200	9200	9200	0
43	20241017	195700	1538420110	9200	9200	9200	9200	0
44	20241017	195600	1538420110	9200	9200	9200	9200	0
45	20241017	195500	1538420110	9200	9200	9200	9200	0
46	20241017	195400	1538420110	9200	9200	9200	9200	0
47	20241017	195300	1538420110	9200	9200	9200	9200	0
48	20241017	195200	1538420110	9200	9200	9200	9200	0
49	20241017	195100	1538420110	9200	9200	9200	9200	0
50	20241017	195000	1538420110	9200	9200	9200	9200	0
51	20241017	194900	1538420110	9200	9200	9200	9200	0
52	20241017	194800	1538420110	9200	9200	9200	9200	0
53	20241017	194700	1538420110	9200	9200	9200	9200	0
54	20241017	194600	1538420110	9200	9200	9200	9200	0
55	20241017	194500	1538420110	9200	9200	9200	9200	0
56	20241017	194400	1538420110	9200	9200	9200	9200	0
57	20241017	194300	1538420110	9200	9200	9200	9200	0
58	20241017	194200	1538420110	9200	9200	9200	9200	0
59	20241017	194100	1538420110	9200	9200	9200	9200	0
60	20241017	194000	1538420110	9200	9200	9200	9200	0
61	20241017	193900	1538420110	9200	9200	9200	9200	0
62	20241017	193800	1538420110	9200	9200	9200	9200	1965
63	20241017	193700	1538420110	9200	9200	9200	9200	0
64	20241017	193600	1538420110	9200	9200	9200	9200	0
65	20241017	193500	1538420110	9200	9200	9200	9200	0
66	20241017	193400	1538420110	9200	9200	9200	9200	0
67	20241017	193300	1538420110	9200	9200	9200	9200	0
68	20241017	193200	1538420110	9200	9200	9200	9200	0
69	20241017	193100	1538420110	9200	9200	9200	9200	0
70	20241017	193000	1538420110	9200	9200	9200	9200	0
71	20241017	192900	1538420110	9200	9200	9200	9200	0
72	20241017	192800	1538420110	9200	9200	9200	9200	0
73	20241017	192700	1538420110	9200	9200	9200	9200	0
74	20241017	192600	1538420110	9200	9200	9200	9200	0
75	20241017	192500	1538420110	9200	9200	9200	9200	0
76	20241017	192400	1538420110	9200	9200	9200	9200	0
77	20241017	192300	1538420110	9200	9200	9200	9200	0
78	20241017	192200	1538420110	9200	9200	9200	9200	0
79	20241017	192100	1538420110	9200	9200	9200	9200	0
80	20241017	192000	1538420110	9200	9200	9200	9200	0
81	20241017	191900	1538420110	9200	9200	9200	9200	0
82	20241017	191800	1538420110	9200	9200	9200	9200	0
83	20241017	191700	1538420110	9200	9200	9200	9200	0
84	20241017	191600	1538420110	9200	9200	9200	9200	0
85	20241017	191500	1538420110	9200	9200	9200	9200	0
86	20241017	191400	1538420110	9200	9200	9200	9200	0
87	20241017	191300	1538420110	9200	9200	9200	9200	0
88	20241017	191200	1538420110	9200	9200	9200	9200	0
89	20241017	191100	1538420110	9200	9200	9200	9200	0
90	20241017	191000	1538420110	9200	9200	9200	9200	0
91	20241017	190900	1538420110	9200	9200	9200	9200	0
92	20241017	190800	1538420110	9200	9200	9200	9200	1965
93	20241017	190700	1538420110	9200	9200	9200	9200	0
94	20241017	190600	1538420110	9200	9200	9200	9200	0
95	20241017	190500	1538420110	9200	9200	9200	9200	0
96	20241017	190400	1538420110	9200	9200	9200	9200	0
97	20241017	190300	1538420110	9200	9200	9200	9200	0
98	20241017	190200	1538420110	9200	9200	9200	9200	0
99	20241017	190100	1538420110	9200	9200	9200	9200	0
100	20241017	190000	1538420110	9200	9200	9200	9200	0
101	20241017	185900	1538420110	9200	9200	9200	9200	0
102	20241017	185800	1538420110	9200	9200	9200	9200	0
103	20241017	185700	1538420110	9200	9200	9200	9200	0
104	20241017	185600	1538420110	9200	9200	9200	9200	0
105	20241017	185500	1538420110	9200	9200	9200	9200	0
106	20241017	185400	1538420110	9200	9200	9200	9200	0
107	20241017	185300	1538420110	9200	9200	9200	9200	0
108	20241017	185200	1538420110	9200	9200	9200	9200	0
109	20241017	185100	1538420110	9200	9200	9200	9200	0
110	20241017	185000	1538420110	9200	9200	9200	9200	0
111	20241017	184900	1538420110	9200	9200	9200	9200	0
112	20241017	184800	1538420110	9200	9200	9200	9200	0
113	20241017	184700	1538420110	9200	9200	9200	9200	0
114	20241017	184600	1538420110	9200	9200	9200	9200	0
115	20241017	184500	1538420110	9200	9200	9200	9200	0
116	20241017	184400	1538420110	9200	9200	9200	9200	0
117	20241017	184300	1538420110	9200	9200	9200	9200	0
118	20241017	184200	1538420110	9200	9200	9200	9200	0
119	20241017	184100	1538420110	9200	9200	9200	9200	0
120	20241017	184000	1538420110	9200	9200	9200	9200	0
121	20241017	183900	1538420110	9200	9200	9200	9200	0
122	20241017	183800	1538420110	9200	9200	9200	9200	1965
123	20241017	183700	1538420110	9200	9200	9200	9200	0
124	20241017	183600	1538420110	9200	9200	9200	9200	0
125	20241017	183500	1538420110	9200	9200	9200	9200	0
126	20241017	183400	1538420110	9200	9200	9200	9200	0
127	20241017	183300	1538420110	9200	9200	9200	9200	0
128	20241017	183200	1538420110	9200	9200	9200	9200	0
129	20241017	183100	1538420110	9200	9200	9200	9200	0
130	20241017	183000	1538420110	9200	9200	9200	9200	0
131	20241017	182900	1538420110	9200	9200	9200	9200	0
132	20241017	182800	1538420110	9200	9200	9200	9200	0
133	20241017	182700	1538420110	9200	9200	9200	9200	0
134	20241017	182600	1538420110	9200	9200	9200	9200	0
135	20241017	182500	1538420110	9200	9200	9200	9200	0
136	20241017	182400	1538420110	9200	9200	9200	9200	0
137	20241017	182300	1538420110	9200	9200	9200	9200	0
138	20241017	182200	1538420110	9200	9200	9200	9200	0
139	20241017	182100	1538420110	9200	9200	9200	9200	0
140	20241017	182000	1538420110	9200	9200	9200	9200	0
141	20241017	181900	1538420110	9200	9200	9200	9200	0
142	20241017	181800	1538420110	9200	9200	9200	9200	0
143	20241017	181700	1538420110	9200	9200	9200	9200	0
144	20241017	181600	1538420110	9200	9200	9200	9200	0
145	20241017	181500	1538420110	9200	9200	9200	9200	0
146	20241017	181400	1538420110	9200	9200	9200	9200	0
147	20241017	181300	1538420110	9200	9200	9200	9200	0
148	20241017	181200	1538420110	9200	9200	9200	9200	0
149	20241017	181100	1538420110	9200	9200	9200	9200	0
150	20241017	181000	1538420110	9200	9200	9200	9200	0
151	20241017	180900	1538420110	9200	9200	9200	9200	0
152	20241017	180800	1538420110	9200	9200	9200	9200	1965
153	20241017	180700	1538420110	9200	9200	9200	9200	0
154	20241017	180600	1538420110	9200	9200	9200	9200	0
155	20241017	180500	1538420110	9200	9200	9200	9200	0
156	20241017	180400	1538420110	9200	9200	9200	9200	0
157	20241017	180300	1538420110	9200	9200	9200	9200	0
158	20241017	180200	1538420110	9200	9200	9200	9200	0
159	20241017	180100	1538420110	9200	9200	9200	9200	0
160	20241017	180000	1538420110	9200	9200	9200	9200	0
161	20241017	175900	1538420110	9200	9200	9200	9200	0
162	20241017	175800	1538420110	9200	9200	9200	9200	0
163	20241017	175700	1538420110	9200	9200	9200	9200	0
164	20241017	175600	1538420110	9200	9200	9200	9200	0
165	20241017	175500	1538420110	9200	9200	9200	9200	0
166	20241017	175400	1538420110	9200	9200	9200	9200	0
167	20241017	175300	1538420110	9200	9200	9200	9200	0
168	20241017	175200	1538420110	9200	9200	9200	9200	0
169	20241017	175100	1538420110	9200	9200	9200	9200	0
170	20241017	175000	1538420110	9200	9200	9200	9200	0
171	20241017	174900	1538420110	9200	9200	9200	9200	0
172	20241017	174800	1538420110	9200	9200	9200	9200	0
173	20241017	174700	1538420110	9200	9200	9200	9200	0
174	20241017	174600	1538420110	9200	9200	9200	9200	0
175	20241017	174500	1538420110	9200	9200	9200	9200	0
176	20241017	174400	1538420110	9200	9200	9200	9200	0
177	20241017	174300	1538420110	9200	9200	9200	9200	0
178	20241017	174200	1538420110	9200	9200	9200	9200	0
179	20241017	174100	1538420110	9200	9200	9200	9200	0
180	20241017	174000	1538420110	9200	9200	9200	9200	0
181	20241017	173900	1538420110	9200	9200	9200	9200	0
182	20241017	173800	1538420110	9200	9200	9200	9200	1965
183	20241017	173700	1538420110	9200	9200	9200	9200	0
184	20241017	173600	1538420110	9200	9200	9200	9200	0
185	20241017	173500	1538420110	9200	9200	9200	9200	0
186	20241017	173400	1538420110	9200	9200	9200	9200	0
187	20241017	173300	1538420110	9200	9200	9200	9200	0
188	20241017	173200	1538420110	9200	9200	9200	9200	0
189	20241017	173100	1538420110	9200	9200	9200	9200	0
190	20241017	173000	1538420110	9200	9200	9200	9200	0
191	20241017	172900	1538420110	9200	9200	9200	9200	0
192	20241017	172800	1538420110	9200	9200	9200	9200	0
193	20241017	172700	1538420110	9200	9200	9200	9200	0
194	20241017	172600	1538420110	9200	9200	9200	9200	0
195	20241017	172500	1538420110	9200	9200	9200	9200	0
196	20241017	172400	1538420110	9200	9200	9200	9200	0
197	20241017	172300	1538420110	9200	9200	9200	9200	0
198	20241017	172200	1538420110	9200	9200	9200	9200	0
199	20241017	172100	1538420110	9200	9200	9200	9200	0
200	20241017	172000	1538420110	9200	9200	9200	9200	0
201	20241017	171900	1538420110	9200	9200	9200	9200	0
202	20241017	171800	1538420110	9200	9200	9200	9200	0
203	20241017	171700	1538420110	9200	9200	9200	9200	0
204	20241017	171600	1538420110	9200	9200	9200	9200	0
205	20241017	171500	1538420110	9200	9200	9200	9200	0
206	20241017	171400	1538420110	9200	9200	9200	9200	0
207	20241017	171300	1538420110	9200	9200	9200	9200	0
208	20241017	171200	1538420110	9200	9200	9200	9200	0
209	20241017	171100	1538420110	9200	9200	9200	9200	0
210	20241017	171000	1538420110	9200	9200	9200	9200	0
211	20241017	170900	1538420110	9200	9200	9200	9200	0
212	20241017	170800	1538420110	9200	9200	9200	9200	1965
213	20241017	170700	1538420110	9200	9200	9200	9200	0
214	20241017	170600	1538420110	9200	9200	9200	9200	0
215	20241017	170500	1538420110	9200	9200	9200	9200	0
216	20241017	170400	1538420110	9200	9200	9200	9200	0
217	20241017	170300	1538420110	9200	9200	9200	9200	0
218	20241017	170200	1538420110	9200	9200	9200	9200	0
219	20241017	170100	1538420110	9200	9200	9200	9200	0
220	20241017	170000	1538420110	9200	9200	9200	9200	0
221	20241017	165900	1538420110	9200	9200	9200	9200	0
222	20241017	165800	1538420110	9200	9200	9200	9200	0
223	20241017	165700	1538420110	9200	9200	9200	9200	0
224	20241017	165600	1538420110	9200	9200	9200	9200	0
225	20241017	165500	1538420110	9200	9200	9200	9200	0
226	20241017	165400	1538420110	9200	9200	9200	9200	0
227	20241017	165300	1538420110	9200	9200	9200	9200	0
228	20241017	165200	1538420110	9200	9200	9200	9200	0
229	20241017	165100	1538420110	9200	9200	9200	9200	0
230	20241017	165000	1538420110	9200	9200	9200	9200	0
231	20241017	164900	1538420110	9200	9200	9200	9200	0
232	20241017	164800	1538420110	9200	9200	9200	9200	0
233	20241017	164700	1538420110	9200	9200	9200	9200	0
234	20241017	164600	1538420110	9200	9200	9200	9200	0
235	20241017	164500	1538420110	9200	9200	9200	9200	0
236	20241017	164400	1538420110	9200	9200	9200	9200	0
237	20241017	164300	1538420110	9200	9200	9200	9200	0
238	20241017	164200	1538420110	9200	9200	9200	9200	0
239	20241017	164100	1538420110	9200	9200	9200	9200	0
240	20241017	164000	1538420110	9200	9200	9200	9200	0
241	20241017	163900	1538420110	9200	9200	9200	9200	0
242	20241017	163800	1538420110	9200	9200	9200	9200	1965
243	20241017	163700	1538420110	9200	9200	9200	9200	0
244	20241017	163600	1538420110	9200	9200	9200	9200	0
245	20241017	163500	1538420110	9200	9200	9200	9200	0
246	20241017	163400	1538420110	9200	9200	9200	9200	0
247	20241017	163300	1538420110	9200	9200	9200	9200	0
248	20241017	163200	1538420110	9200	9200	9200	9200	0
249	20241017	163100	1538420110	9200	9200	9200	9200	0
250	20241017	163000	1538420110	9200	9200	9200	9200	0
251	20241017	162900	1538420110	9200	9200	9200	9200	0
252	20241017	162800	1538420110	9200	9200	9200	9200	0
253	20241017	162700	1538420110	9200	9200	9200	9200	0
254	20241017	162600	1538420110	9200	9200	9200	9200	0
255	20241017	162500	1538420110	9200	9200	9200	9200	0
256	20241017	162400	1538420110	9200	9200	9200	9200	0
257	20241017	162300	1538420110	9200	9200	9200	9200	0
258	20241017	162200	1538420110	9200	9200	9200	9200	0
259	20241017	162100	1538420110	9200	9200	9200	9200	0
260	20241017	162000	1538420110	9200	9200	9200	9200	0
261	20241017	161900	1538420110	9200	9200	9200	9200	0
262	20241017	161800	1538420110	9200	9200	9200	9200	0
263	20241017	161700	1538420110	9200	9200	9200	9200	0
264	20241017	161600	1538420110	9200	9200	9200	9200	0
265	20241017	161500	1538420110	9200	9200	9200	9200	0
266	20241017	161400	1538420110	9200	9200	9200	9200	0
267	20241017	161300	1538420110	9200	9200	9200	9200	0
268	20241017	161200	1538420110	9200	9200	9200	9200	0
269	20241017	161100	1538420110	9200	9200	9200	9200	0
270	20241017	161000	1538420110	9200	9200	9200	9200	0
271	20241017	160900	1538420110	9200	9200	9200	9200	0
272	20241017	160800	1538420110	9200	9200	9200	9200	1965
273	20241017	160700	1538420110	9200	9200	9200	9200	0
274	20241017	160600	1538420110	9200	9200	9200	9200	0
275	20241017	160500	1538420110	9200	9200	9200	9200	0
276	20241017	160400	1538420110	9200	9200	9200	9200	0
277	20241017	160300	1538420110	9200	9200	9200	9200	0
278	20241017	160200	1538420110	9200	9200	9200	9200	0
279	20241017	160100	1538420110	9200	9200	9200	9200	0
280	20241017	160000	1538420110	9200	9200	9200	9200	0
281	20241017	155900	1538420110	9200	9200	9200	9200	0
282	20241017	155800	1538420110	9200	9200	9200	9200	0
283	20241017	155700	1538420110	9200	9200	9200	9200	0
284	20241017	155600	1538420110	9200	9200	9200	9200	0
285	20241017	155500	1538420110	9200	9200	9200	9200	0
286	20241017	155400	1538420110	9200	9200	9200	9200	0
287	20241017	155300	1538420110	9200	9200	9200	9200	0
288	20241017	155200	1538420110	9200	9200	9200	9200	0
289	20241017	155100	1538420110	9200	9200	9200	9200	0
290	20241017	155000	1538420110	9200	9200	9200	9200	0
291	20241017	154900	1538420110	9200	9200	9200	9200	0
292	20241017	154800	1538420110	9200	9200	9200	9200	0
293	20241017	154700	1538420110	9200	9200	9200	9200	0
294	20241017	154600	1538420110	9200	9200	9200	9200	0
295	20241017	154500	1538420110	9200	9200	9200	9200	0
296	20241017	154400	1538420110	9200	9200	9200	9200	0
297	20241017	154300	1538420110	9200	9200	9200	9200	0
298	20241017	154200	1538420110	9200	9200	9200	9200	0
299	20241017	154100	1538420110	9200	9200	9200	9200	0
300	20241017	154000	1538420110	9200	9200	9200	9200	0
301	20241017	153900	1538420110	9200	9200	9200	9200	0
302	20241017	153800	1538420110	9200	9200	9200	9200	1965
303	20241017	153700	1538420110	9200	9200	9200	9200	0
304	20241017	153600	1538420110	9200	9200	9200	9200	0
305	20241017	153500	1538420110	9200	9200	9200	9200	0
306	20241017	153400	1538420110	9200	9200	9200	9200	0
307	20241017	153300	1538420110	9200	9200	9200	9200	0
308	20241017	153200	1538420110	9200	9200	9200	9200	0
309	20241017	153100	1538420110	9200	9200	9200	9200	0
310	20241017	153000	1538420110	9200	9200	9200	9200	1965
311	20241017	152900	1520342110	9150	9150	9150	9150	0
312	20241017	152800	1520342110	9150	9150	9150	9150	0
313	20241017	152700	1520342110	9150	9150	9150	9150	0
314	20241017	152600	1520342110	9150	9150	9150	9150	0
315	20241017	152500	1520342110	9150	9150	9150	9150	0
316	20241017	152400	1520342110	9150	9150	9150	9150	0
317	20241017	152300	1520342110	9150	9150	9150	9150	0
318	20241017	152200	1520342110	9150	9150	9150	9150	0
319	20241017	152100	1520342110	9150	9150	9150	9150	0
320	20241017	152000	1520342110	9150	9150	9150	9150	0
321	20241017	151900	1520342110	9150	9120	9150	9120	433
322	20241017	151800	1516387430	9120	9120	9120	9120	259
323	20241017	151700	1514025350	9110	9110	9110	9110	4
324	20241017	151600	1513988910	9130	9110	9130	9080	1417
325	20241017	151500	1501100450	9110	9130	9140	9110	254
326	20241017	151400	1498785750	9140	9110	9140	9110	499
327	20241017	151300	1494233230	9150	9180	9180	9110	1532
328	20241017	151200	1480250370	9170	9200	9200	9130	330
329	20241017	151100	1477235070	9170	9170	9200	9120	651
330	20241017	151000	1471266790	9170	9110	9170	9110	1045
331	20241017	150900	1461711810	9110	9120	9120	9080	629
332	20241017	150800	1455990420	9120	9100	9140	9090	775
333	20241017	150700	1448928790	9100	9060	9100	9050	1160
334	20241017	150600	1438392820	9080	9060	9080	9050	1418
335	20241017	150500	1425545220	9060	9110	9110	9050	3309
336	20241017	150400	1395454270	9120	9120	9140	9120	740
337	20241017	150300	1388702670	9120	9120	9120	9110	824
338	20241017	150200	1381187900	9120	9140	9140	9120	149
339	20241017	150100	1379827520	9140	9150	9150	9140	809
340	20241017	150000	1372432280	9150	9160	9160	9130	884
341	20241017	145900	1364353700	9150	9220	9230	9150	2761
342	20241017	145800	1339020520	9230	9230	9230	9190	1147
343	20241017	145700	1328466610	9240	9230	9240	9190	4483
344	20241017	145600	1287217260	9230	9310	9310	9220	5477
345	20241017	145500	1236626450	9310	9300	9310	9290	1619
346	20241017	145400	1221562120	9300	9300	9320	9250	3868
347	20241017	145300	1185718020	9310	9310	9320	9270	5279
348	20241017	145200	1136663040	9290	9280	9310	9280	3123
349	20241017	145100	1107655150	9280	9260	9280	9240	937
350	20241017	145000	1098975160	9260	9310	9320	9260	12139
351	20241017	144900	986157870	9310	9220	9320	9220	15858
352	20241017	144800	838817570	9220	9240	9240	9220	628
353	20241017	144700	833020820	9230	9250	9250	9230	57
354	20241017	144600	832494290	9270	9220	9270	9220	2764
355	20241017	144500	806942170	9220	9220	9220	9220	139
356	20241017	144400	805660590	9210	9220	9220	9210	591
357	20241017	144300	800212570	9230	9210	9230	9200	727
358	20241017	144200	793510600	9200	9200	9210	9200	97
359	20241017	144100	792617350	9220	9220	9220	9220	11
360	20241017	144000	792515930	9220	9220	9220	9220	950
361	20241017	143900	783756930	9190	9190	9210	9190	1802
362	20241017	143800	767178130	9190	9190	9190	9190	0
363	20241017	143700	767178130	9190	9190	9190	9190	2
364	20241017	143600	767159750	9190	9190	9190	9190	90
365	20241017	143500	766332650	9200	9210	9210	9200	797
366	20241017	143400	758999800	9210	9210	9210	9210	2
367	20241017	143300	758981380	9210	9210	9210	9210	5
368	20241017	143200	758935330	9210	9210	9220	9210	110
369	20241017	143100	757921490	9210	9200	9210	9190	1898
370	20241017	143000	740445550	9200	9180	9210	9170	720
371	20241017	142900	733835040	9180	9180	9180	9180	171
372	20241017	142800	732265260	9180	9180	9180	9180	25
373	20241017	142700	732035760	9170	9190	9190	9170	728
374	20241017	142600	725350570	9190	9230	9230	9190	7619
375	20241017	142500	655231980	9230	9230	9230	9230	9
376	20241017	142400	655148910	9230	9230	9230	9230	32
377	20241017	142300	654853550	9230	9240	9240	9230	261
378	20241017	142200	652443420	9230	9240	9240	9220	386
379	20241017	142100	648881870	9240	9240	9240	9220	70
380	20241017	142000	648236330	9240	9220	9240	9220	35
381	20241017	141900	647913430	9220	9260	9260	9220	36
382	20241017	141800	647581310	9260	9220	9260	9210	274
383	20241017	141700	645054670	9210	9220	9250	9210	917
384	20241017	141600	636601590	9260	9250	9270	9220	1977
385	20241017	141500	618331450	9280	9280	9290	9250	1392
386	20241017	141400	605430760	9280	9230	9280	9230	2652
387	20241017	141300	580918970	9230	9150	9230	9150	4105
388	20241017	141200	543189730	9140	9140	9140	9140	676
389	20241017	141100	537011090	9140	9110	9140	9110	105
390	20241017	141000	536053010	9120	9110	9120	9110	500
391	20241017	140900	531493030	9120	9120	9120	9120	5
392	20241017	140800	531447430	9130	9080	9130	9050	1517
393	20241017	140700	517695320	9110	9080	9110	9080	1656
394	20241017	140600	502637260	9080	9080	9080	9080	0
395	20241017	140500	502637260	9080	9090	9100	9080	628
396	20241017	140400	496928770	9090	9030	9090	9030	2284
397	20241017	140300	476219960	9030	9030	9030	9030	3
398	20241017	140200	476192870	9030	9020	9030	9020	12
399	20241017	140100	476084520	9020	9020	9020	9020	102
400	20241017	140000	475164480	9000	9000	9000	9000	22
401	20241017	135900	474966480	9000	9000	9000	9000	12
402	20241017	135800	474858480	9000	9000	9000	9000	253
403	20241017	135700	472581480	9000	9000	9000	9000	0
404	20241017	135600	472581480	9000	9000	9000	9000	15
405	20241017	135500	472446480	9000	9010	9010	9000	99
406	20241017	135400	471554930	9010	9000	9010	9000	141
407	20241017	135300	470284540	9020	9020	9020	9020	16
408	20241017	135200	470140220	9000	9000	9000	9000	1
409	20241017	135100	470131220	9000	9000	9000	9000	5
410	20241017	135000	470086220	9000	9030	9030	9000	2190
411	20241017	134900	450367800	9020	9010	9020	9010	12
412	20241017	134800	450259570	9010	9010	9010	9000	499
413	20241017	134700	445763630	8980	9010	9010	8980	315
414	20241017	134600	442925630	8970	9050	9050	8970	807
415	20241017	134500	435675170	9060	9060	9070	9060	122
416	20241017	134400	434569830	9000	8970	9000	8970	1778
417	20241017	134300	418601540	8970	8950	8970	8950	80
418	20241017	134200	417884690	8960	8950	8960	8950	73
419	20241017	134100	417231070	8950	8950	8960	8950	21
420	20241017	134000	417043070	8920	8950	8950	8920	17
421	20241017	133900	416891370	8950	8950	8950	8950	7
422	20241017	133800	416828720	8950	8960	8960	8950	17
423	20241017	133700	416676520	8970	8970	8970	8970	0
424	20241017	133600	416676520	8970	8960	8970	8960	23
425	20241017	133500	416470340	8920	8920	8920	8920	1
426	20241017	133400	416461420	8920	8920	8920	8920	1
427	20241017	133300	416452500	8920	8920	8920	8920	74
428	20241017	133200	415792420	8920	8920	8920	8920	305
429	20241017	133100	413071820	8910	8910	8910	8910	20
430	20241017	133000	412893620	8910	8910	8910	8910	25
431	20241017	132900	412670870	8910	8900	8910	8900	2
432	20241017	132800	412653060	8900	8900	8900	8900	0
433	20241017	132700	412653060	8900	8910	8910	8900	356
434	20241017	132600	409482650	8920	8920	8920	8920	5
435	20241017	132500	409438050	8920	8920	8920	8910	408
436	20241017	132400	405802690	8920	8920	8920	8920	25
437	20241017	132300	405579690	8920	8920	8920	8920	1
438	20241017	132200	405570770	8930	8930	8930	8930	5
439	20241017	132100	405526120	8930	8930	8930	8930	25
440	20241017	132000	405302870	8930	8930	8930	8930	1
441	20241017	131900	405293940	8910	8910	8910	8910	0
442	20241017	131800	405293940	8910	8910	8910	8910	0
443	20241017	131700	405293940	8910	8910	8910	8910	0
444	20241017	131600	405293940	8910	8910	8910	8910	0
445	20241017	131500	405293940	8910	8910	8910	8910	0
446	20241017	131400	405293940	8910	8920	8920	8910	370
447	20241017	131300	401997040	8920	8920	8920	8920	0
448	20241017	131200	401997040	8920	8920	8920	8920	0
449	20241017	131100	401997040	8920	8920	8920	8920	0
450	20241017	131000	401997040	8920	8920	8920	8920	0
451	20241017	130900	401997040	8920	8940	8940	8920	173
452	20241017	130800	400453780	8940	8940	8940	8940	5
453	20241017	130700	400409080	8960	8960	8960	8960	4
454	20241017	130600	400373240	8930	8960	8960	8930	137
455	20241017	130500	399149120	8960	8960	8960	8960	6
456	20241017	130400	399095360	8940	8940	8940	8940	0
457	20241017	130300	399095360	8940	8940	8940	8940	0
458	20241017	130200	399095360	8940	8940	8940	8940	0
459	20241017	130100	399095360	8940	8960	8960	8940	88
460	20241017	130000	398308340	8990	8980	8990	8980	50
461	20241017	125900	397859080	8980	8980	8980	8980	15
462	20241017	125800	397724380	8980	8980	8980	8980	72
463	20241017	125700	397077820	8990	8990	8990	8990	0
464	20241017	125600	397077820	8990	8990	8990	8990	5
465	20241017	125500	397032870	8990	8990	8990	8990	1043
466	20241017	125400	387656300	8990	8990	8990	8990	0
467	20241017	125300	387656300	8990	8940	8990	8940	561
468	20241017	125200	382616460	8940	8940	8940	8940	1
469	20241017	125100	382607520	8940	8940	8940	8940	3
470	20241017	125000	382580700	8910	8910	8910	8910	1
471	20241017	124900	382571790	8910	8910	8910	8900	106
472	20241017	124800	381627380	8910	8920	8920	8910	800
473	20241017	124700	374494170	8950	8950	8950	8950	50
474	20241017	124600	374046670	8960	8960	8960	8960	0
475	20241017	124500	374046670	8960	8940	8960	8940	509
476	20241017	124400	369491050	8940	8940	8940	8940	2
477	20241017	124300	369473170	8890	8890	8890	8890	0
478	20241017	124200	369473170	8890	8940	8940	8890	84
479	20241017	124100	368724770	8940	8990	8990	8940	947
480	20241017	124000	360250720	8990	8990	8990	8990	0
481	20241017	123900	360250720	8990	8990	8990	8990	0
482	20241017	123800	360250720	8990	8980	8990	8980	1008
483	20241017	123700	351197960	8970	8970	8970	8970	207
484	20241017	123600	349341170	8970	8970	8970	8970	0
485	20241017	123500	349341170	8970	8950	8970	8950	115
486	20241017	123400	348310410	8950	8930	8950	8930	160
487	20241017	123300	346879490	8960	8920	8960	8920	524
488	20241017	123200	342198700	8920	8880	8920	8880	1442
489	20241017	123100	329359120	8880	8880	8880	8880	1
490	20241017	123000	329350240	8830	8830	8830	8830	0
491	20241017	122900	329350240	8830	8830	8830	8830	0
492	20241017	122800	329350240	8830	8830	8830	8830	0
493	20241017	122700	329350240	8830	8830	8830	8830	0
494	20241017	122600	329350240	8830	8830	8830	8830	0
495	20241017	122500	329350240	8830	8830	8830	8830	0
496	20241017	122400	329350240	8830	8830	8830	8830	0
497	20241017	122300	329350240	8830	8830	8830	8830	100
498	20241017	122200	328467240	8840	8840	8840	8840	0
499	20241017	122100	328467240	8840	8880	8880	8840	250
500	20241017	122000	326252240	8890	8890	8890	8890	0
501	20241017	121900	326252240	8890	8880	8890	8880	151
502	20241017	121800	324910310	8880	8830	8880	8830	3064
503	20241017	121700	297785610	8830	8810	8830	8810	336
504	20241017	121600	294819450	8810	8800	8810	8800	301
505	20241017	121500	292169150	8790	8790	8790	8790	0
506	20241017	121400	292169150	8790	8790	8790	8790	0
507	20241017	121300	292169150	8790	8790	8790	8790	100
508	20241017	121200	291290150	8790	8790	8790	8790	0
509	20241017	121100	291290150	8790	8790	8790	8790	0
510	20241017	121000	291290150	8790	8790	8790	8790	0
511	20241017	120900	291290150	8790	8790	8790	8790	0
512	20241017	120800	291290150	8790	8790	8790	8790	0
513	20241017	120700	291290150	8790	8790	8790	8790	0
514	20241017	120600	291290150	8790	8790	8790	8790	0
515	20241017	120500	291290150	8790	8790	8790	8790	0
516	20241017	120400	291290150	8790	8790	8790	8790	131
517	20241017	120300	290138660	8780	8780	8780	8780	11
518	20241017	120200	290042080	8770	8770	8770	8770	0
519	20241017	120100	290042080	8770	8770	8770	8770	130
520	20241017	120000	288901980	8770	8770	8770	8770	295
521	20241017	115900	286314830	8770	8770	8770	8770	0
522	20241017	115800	286314830	8770	8770	8770	8770	50
523	20241017	115700	285876330	8770	8770	8770	8770	16
524	20241017	115600	285736010	8770	8770	8770	8770	50
525	20241017	115500	285297510	8770	8770	8770	8770	0
526	20241017	115400	285297510	8770	8770	8770	8770	0
527	20241017	115300	285297510	8770	8770	8770	8770	0
528	20241017	115200	285297510	8770	8770	8770	8770	0
529	20241017	115100	285297510	8770	8770	8770	8770	0
530	20241017	115000	285297510	8770	8770	8770	8770	0
531	20241017	114900	285297510	8770	8770	8770	8770	0
532	20241017	114800	285297510	8770	8770	8770	8770	14
533	20241017	114700	285174730	8770	8770	8770	8770	0
534	20241017	114600	285174730	8770	8770	8770	8770	0
535	20241017	114500	285174730	8770	8770	8770	8770	50
536	20241017	114400	284736230	8770	8770	8770	8770	100
537	20241017	114300	283859230	8770	8770	8770	8770	0
538	20241017	114200	283859230	8770	8780	8780	8770	171
539	20241017	114100	282358530	8780	8780	8780	8780	0
540	20241017	114000	282358530	8780	8780	8780	8780	15
541	20241017	113900	282226830	8780	8780	8780	8780	0
542	20241017	113800	282226830	8780	8780	8780	8780	0
543	20241017	113700	282226830	8780	8780	8780	8780	20
544	20241017	113600	282051230	8780	8780	8780	8780	0
545	20241017	113500	282051230	8780	8780	8780	8780	37
546	20241017	113400	281726370	8790	8790	8790	8790	190
547	20241017	113300	280056270	8800	8800	8800	8800	0
548	20241017	113200	280056270	8800	8800	8800	8800	0
549	20241017	113100	280056270	8800	8800	8800	8800	0
550	20241017	113000	280056270	8800	8800	8800	8800	278
551	20241017	112900	277609870	8810	8810	8810	8810	0
552	20241017	112800	277609870	8810	8810	8810	8810	0
553	20241017	112700	277609870	8810	8810	8810	8810	0
554	20241017	112600	277609870	8810	8810	8810	8810	0
555	20241017	112500	277609870	8810	8810	8810	8810	0
556	20241017	112400	277609870	8810	8810	8810	8810	10
557	20241017	112300	277521770	8820	8820	8820	8820	0
558	20241017	112200	277521770	8820	8820	8820	8820	438
559	20241017	112100	273658610	8830	8830	8830	8830	0
560	20241017	112000	273658610	8830	8810	8830	8810	285
561	20241017	111900	271144580	8800	8800	8800	8800	0
562	20241017	111800	271144580	8800	8810	8810	8800	40
563	20241017	111700	270792380	8810	8810	8810	8810	13
564	20241017	111600	270677850	8810	8810	8810	8810	500
565	20241017	111500	266272850	8810	8810	8810	8810	0
566	20241017	111400	266272850	8810	8810	8810	8810	0
567	20241017	111300	266272850	8810	8810	8810	8810	0
568	20241017	111200	266272850	8810	8800	8810	8800	116
569	20241017	111100	265251050	8800	8800	8800	8800	4
570	20241017	111000	265215850	8820	8820	8820	8820	263
571	20241017	110900	262896190	8800	8800	8800	8800	0
572	20241017	110800	262896190	8800	8800	8800	8800	0
573	20241017	110700	262896190	8800	8800	8800	8800	6
574	20241017	110600	262843390	8830	8820	8830	8820	2
575	20241017	110500	262825740	8810	8800	8810	8800	301
576	20241017	110400	260176840	8830	8830	8830	8830	1
577	20241017	110300	260168010	8830	8830	8830	8830	0
578	20241017	110200	260168010	8830	8830	8830	8830	120
579	20241017	110100	259108410	8830	8830	8830	8830	0
580	20241017	110000	259108410	8830	8830	8830	8830	29
581	20241017	105900	258852340	8830	8830	8830	8830	0
582	20241017	105800	258852340	8830	8830	8830	8830	0
583	20241017	105700	258852340	8830	8800	8830	8800	1379
584	20241017	105600	246706950	8800	8800	8800	8800	0
585	20241017	105500	246706950	8800	8800	8800	8800	0
586	20241017	105400	246706950	8800	8800	8800	8800	0
587	20241017	105300	246706950	8800	8800	8800	8800	100
588	20241017	105200	245826950	8800	8800	8800	8800	256
589	20241017	105100	243574150	8800	8800	8800	8800	500
590	20241017	105000	239174150	8800	8800	8800	8800	0
591	20241017	104900	239174150	8800	8800	8800	8800	0
592	20241017	104800	239174150	8800	8800	8800	8800	0
593	20241017	104700	239174150	8800	8810	8810	8800	104
594	20241017	104600	238257940	8810	8810	8810	8810	50
595	20241017	104500	237817440	8810	8810	8810	8810	100
596	20241017	104400	236936440	8820	8820	8820	8820	0
597	20241017	104300	236936440	8820	8840	8840	8820	3
598	20241017	104200	236909960	8840	8830	8840	8830	100
599	20241017	104100	236026410	8800	8800	8800	8800	0
600	20241017	104000	236026410	8800	8800	8800	8800	0
601	20241017	103900	236026410	8800	8800	8800	8800	9
602	20241017	103800	235947210	8800	8800	8800	8800	16
603	20241017	103700	235806410	8800	8800	8800	8800	50
604	20241017	103600	235366410	8800	8800	8800	8800	0
605	20241017	103500	235366410	8800	8800	8800	8800	0
606	20241017	103400	235366410	8800	8800	8800	8800	0
607	20241017	103300	235366410	8800	8800	8800	8800	20
608	20241017	103200	235190410	8800	8800	8800	8790	122
609	20241017	103100	234117810	8810	8810	8810	8810	191
610	20241017	103000	232435100	8820	8820	8820	8820	58
611	20241017	102900	231923540	8810	8810	8810	8810	0
612	20241017	102800	231923540	8810	8810	8810	8810	22
613	20241017	102700	231729720	8840	8840	8840	8840	100
614	20241017	102600	230845720	8840	8840	8840	8830	301
615	20241017	102500	228184890	8830	8830	8830	8830	299
616	20241017	102400	225544720	8820	8820	8820	8820	300
617	20241017	102300	222898720	8820	8800	8820	8750	310
618	20241017	102200	220165000	8800	8800	8800	8800	400
619	20241017	102100	216645000	8790	8790	8790	8790	200
620	20241017	102000	214887000	8790	8760	8790	8760	400
621	20241017	101900	211376000	8760	8760	8760	8760	1
622	20241017	101800	211367240	8720	8730	8730	8720	156
623	20241017	101700	210006870	8730	8730	8730	8730	0
624	20241017	101600	210006870	8730	8730	8730	8730	0
625	20241017	101500	210006870	8730	8730	8730	8730	118
626	20241017	101400	208976730	8730	8730	8730	8730	405
627	20241017	101300	205441080	8730	8730	8730	8730	0
628	20241017	101200	205441080	8730	8730	8730	8730	13
629	20241017	101100	205327590	8710	8710	8710	8710	0
630	20241017	101000	205327590	8710	8710	8710	8710	0
631	20241017	100900	205327590	8710	8710	8710	8710	0
632	20241017	100800	205327590	8710	8710	8710	8710	1182
633	20241017	100700	195032370	8710	8710	8710	8710	0
634	20241017	100600	195032370	8710	8710	8710	8710	5
635	20241017	100500	194988820	8720	8720	8720	8720	91
636	20241017	100400	194195300	8720	8730	8730	8720	26
637	20241017	100300	193968480	8720	8720	8720	8720	0
638	20241017	100200	193968480	8720	8720	8720	8720	3
639	20241017	100100	193942320	8710	8710	8710	8710	15
640	20241017	100000	193811670	8730	8730	8730	8730	0
641	20241017	095900	193811670	8730	8730	8730	8730	1
642	20241017	095800	193802940	8730	8730	8730	8730	1
643	20241017	095700	193794210	8710	8710	8710	8710	0
644	20241017	095600	193794210	8710	8710	8710	8710	150
645	20241017	095500	192487710	8710	8730	8730	8710	245
646	20241017	095400	190351760	8720	8730	8730	8720	563
647	20241017	095300	185438880	8740	8730	8740	8730	2
648	20241017	095200	185421410	8720	8720	8720	8720	0
649	20241017	095100	185421410	8720	8720	8720	8720	0
650	20241017	095000	185421410	8720	8720	8720	8720	181
651	20241017	094900	183843090	8720	8750	8750	8720	51
652	20241017	094800	183396870	8750	8750	8750	8750	0
653	20241017	094700	183396870	8750	8750	8750	8750	0
654	20241017	094600	183396870	8750	8750	8750	8750	1
655	20241017	094500	183388120	8750	8750	8750	8750	0
656	20241017	094400	183388120	8750	8750	8750	8750	0
657	20241017	094300	183388120	8750	8750	8760	8750	110
658	20241017	094200	182425540	8760	8710	8760	8710	105
659	20241017	094100	181505990	8710	8740	8740	8710	501
660	20241017	094000	177142100	8750	8750	8750	8750	5
661	20241017	093900	177098350	8760	8760	8760	8760	0
662	20241017	093800	177098350	8760	8750	8760	8750	170
663	20241017	093700	175609160	8760	8720	8760	8720	303
664	20241017	093600	172955000	8710	8710	8710	8710	209
665	20241017	093500	171134610	8710	8710	8710	8710	36
666	20241017	093400	170821050	8710	8720	8720	8710	525
667	20241017	093300	166248100	8710	8710	8710	8710	271
668	20241017	093200	163887690	8710	8710	8710	8710	0
669	20241017	093100	163887690	8710	8720	8730	8710	159
670	20241017	093000	162502080	8800	8800	8800	8800	2
671	20241017	092900	162484480	8700	8700	8700	8700	0
672	20241017	092800	162484480	8700	8730	8730	8700	900
673	20241017	092700	154641390	8720	8730	8730	8720	28
674	20241017	092600	154397130	8720	8720	8780	8720	985
675	20241017	092500	145806070	8720	8740	8740	8720	1401
676	20241017	092400	133574820	8740	8750	8750	8740	500
677	20241017	092300	129204550	8750	8770	8790	8750	564
678	20241017	092200	124248050	8770	8700	8770	8700	1059
679	20241017	092100	114971050	8700	8770	8770	8690	3385
680	20241017	092000	85425590	8780	8790	8790	8780	975
681	20241017	091900	76863310	8790	8790	8790	8790	267
682	20241017	091800	74516380	8790	8790	8820	8790	249
683	20241017	091700	72327610	8790	8790	8790	8790	43
684	20241017	091600	71949640	8790	8800	8800	8790	294
685	20241017	091500	69363010	8790	8790	8790	8790	0
686	20241017	091400	69363010	8790	8790	8790	8790	658
687	20241017	091300	63579190	8800	8840	8840	8800	434
688	20241017	091200	59758970	8840	8830	8840	8830	4
689	20241017	091100	59723640	8830	8830	8860	8810	1199
690	20241017	091000	49151000	8830	8850	8850	8830	1423
691	20241017	090900	36582310	8850	8860	8860	8850	1041
692	20241017	090800	27364090	8860	8860	8860	8860	355
693	20241017	090700	24218790	8860	8860	8860	8860	371
694	20241017	090600	20931730	8860	8860	8860	8860	1
695	20241017	090500	20922870	8850	8870	8900	8850	449
696	20241017	090400	16947360	8860	8870	8870	8850	14
697	20241017	090300	16823210	8880	8870	8900	8870	119
698	20241017	090200	15767570	8840	8830	8840	8830	222
699	20241017	090100	13807250	8830	8870	8870	8830	1136
700	20241017	090000	3736450	8870	8880	8880	8870	420