KissMeData/000370/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	183100	1131023465	4990	4990	4990	4990	2012
3	20241021	183000	1131023465	4990	4990	4990	4990	0
4	20241021	182900	1131023465	4990	4990	4990	4990	0
5	20241021	182800	1131023465	4990	4990	4990	4990	0
6	20241021	182700	1131023465	4990	4990	4990	4990	0
7	20241021	182600	1131023465	4990	4990	4990	4990	0
8	20241021	182500	1131023465	4990	4990	4990	4990	0
9	20241021	182400	1131023465	4990	4990	4990	4990	0
10	20241021	182300	1131023465	4990	4990	4990	4990	0
11	20241021	182200	1131023465	4990	4990	4990	4990	0
12	20241021	182100	1131023465	4990	4990	4990	4990	0
13	20241021	182000	1131023465	4990	4990	4990	4990	0
14	20241021	181900	1131023465	4990	4990	4990	4990	0
15	20241021	181800	1131023465	4990	4990	4990	4990	0
16	20241021	181700	1131023465	4990	4990	4990	4990	0
17	20241021	181600	1131023465	4990	4990	4990	4990	0
18	20241021	181500	1131023465	4990	4990	4990	4990	0
19	20241021	181400	1131023465	4990	4990	4990	4990	0
20	20241021	181300	1131023465	4990	4990	4990	4990	0
21	20241021	181200	1131023465	4990	4990	4990	4990	0
22	20241021	181100	1131023465	4990	4990	4990	4990	0
23	20241021	181000	1131023465	4990	4990	4990	4990	0
24	20241021	180900	1131023465	4990	4990	4990	4990	0
25	20241021	180800	1131023465	4990	4990	4990	4990	0
26	20241021	180700	1131023465	4990	4990	4990	4990	0
27	20241021	180600	1131023465	4990	4990	4990	4990	0
28	20241021	180500	1131023465	4990	4990	4990	4990	0
29	20241021	180400	1131023465	4990	4990	4990	4990	0
30	20241021	180300	1131023465	4990	4990	4990	4990	0
31	20241021	180200	1131023465	4990	4990	4990	4990	0
32	20241021	180100	1131023465	4990	4990	4990	4990	2012
33	20241021	180000	1131023465	4990	4990	4990	4990	0
34	20241021	175900	1131023465	4990	4990	4990	4990	0
35	20241021	175800	1131023465	4990	4990	4990	4990	0
36	20241021	175700	1131023465	4990	4990	4990	4990	0
37	20241021	175600	1131023465	4990	4990	4990	4990	0
38	20241021	175500	1131023465	4990	4990	4990	4990	0
39	20241021	175400	1131023465	4990	4990	4990	4990	0
40	20241021	175300	1131023465	4990	4990	4990	4990	0
41	20241021	175200	1131023465	4990	4990	4990	4990	0
42	20241021	175100	1131023465	4990	4990	4990	4990	0
43	20241021	175000	1131023465	4990	4990	4990	4990	0
44	20241021	174900	1131023465	4990	4990	4990	4990	0
45	20241021	174800	1131023465	4990	4990	4990	4990	0
46	20241021	174700	1131023465	4990	4990	4990	4990	0
47	20241021	174600	1131023465	4990	4990	4990	4990	0
48	20241021	174500	1131023465	4990	4990	4990	4990	0
49	20241021	174400	1131023465	4990	4990	4990	4990	0
50	20241021	174300	1131023465	4990	4990	4990	4990	0
51	20241021	174200	1131023465	4990	4990	4990	4990	0
52	20241021	174100	1131023465	4990	4990	4990	4990	0
53	20241021	174000	1131023465	4990	4990	4990	4990	0
54	20241021	173900	1131023465	4990	4990	4990	4990	0
55	20241021	173800	1131023465	4990	4990	4990	4990	0
56	20241021	173700	1131023465	4990	4990	4990	4990	0
57	20241021	173600	1131023465	4990	4990	4990	4990	0
58	20241021	173500	1131023465	4990	4990	4990	4990	0
59	20241021	173400	1131023465	4990	4990	4990	4990	0
60	20241021	173300	1131023465	4990	4990	4990	4990	0
61	20241021	173200	1131023465	4990	4990	4990	4990	0
62	20241021	173100	1131023465	4990	4990	4990	4990	2012
63	20241021	173000	1131023465	4990	4990	4990	4990	0
64	20241021	172900	1131023465	4990	4990	4990	4990	0
65	20241021	172800	1131023465	4990	4990	4990	4990	0
66	20241021	172700	1131023465	4990	4990	4990	4990	0
67	20241021	172600	1131023465	4990	4990	4990	4990	0
68	20241021	172500	1131023465	4990	4990	4990	4990	0
69	20241021	172400	1131023465	4990	4990	4990	4990	0
70	20241021	172300	1131023465	4990	4990	4990	4990	0
71	20241021	172200	1131023465	4990	4990	4990	4990	0
72	20241021	172100	1131023465	4990	4990	4990	4990	0
73	20241021	172000	1131023465	4990	4990	4990	4990	0
74	20241021	171900	1131023465	4990	4990	4990	4990	0
75	20241021	171800	1131023465	4990	4990	4990	4990	0
76	20241021	171700	1131023465	4990	4990	4990	4990	0
77	20241021	171600	1131023465	4990	4990	4990	4990	0
78	20241021	171500	1131023465	4990	4990	4990	4990	0
79	20241021	171400	1131023465	4990	4990	4990	4990	0
80	20241021	171300	1131023465	4990	4990	4990	4990	0
81	20241021	171200	1131023465	4990	4990	4990	4990	0
82	20241021	171100	1131023465	4990	4990	4990	4990	0
83	20241021	171000	1131023465	4990	4990	4990	4990	0
84	20241021	170900	1131023465	4990	4990	4990	4990	0
85	20241021	170800	1131023465	4990	4990	4990	4990	0
86	20241021	170700	1131023465	4990	4990	4990	4990	0
87	20241021	170600	1131023465	4990	4990	4990	4990	0
88	20241021	170500	1131023465	4990	4990	4990	4990	0
89	20241021	170400	1131023465	4990	4990	4990	4990	0
90	20241021	170300	1131023465	4990	4990	4990	4990	0
91	20241021	170200	1131023465	4990	4990	4990	4990	0
92	20241021	170100	1131023465	4990	4990	4990	4990	2012
93	20241021	170000	1131023465	4990	4990	4990	4990	0
94	20241021	165900	1131023465	4990	4990	4990	4990	0
95	20241021	165800	1131023465	4990	4990	4990	4990	0
96	20241021	165700	1131023465	4990	4990	4990	4990	0
97	20241021	165600	1131023465	4990	4990	4990	4990	0
98	20241021	165500	1131023465	4990	4990	4990	4990	0
99	20241021	165400	1131023465	4990	4990	4990	4990	0
100	20241021	165300	1131023465	4990	4990	4990	4990	0
101	20241021	165200	1131023465	4990	4990	4990	4990	0
102	20241021	165100	1131023465	4990	4990	4990	4990	0
103	20241021	165000	1131023465	4990	4990	4990	4990	0
104	20241021	164900	1131023465	4990	4990	4990	4990	0
105	20241021	164800	1131023465	4990	4990	4990	4990	0
106	20241021	164700	1131023465	4990	4990	4990	4990	0
107	20241021	164600	1131023465	4990	4990	4990	4990	0
108	20241021	164500	1131023465	4990	4990	4990	4990	0
109	20241021	164400	1131023465	4990	4990	4990	4990	0
110	20241021	164300	1131023465	4990	4990	4990	4990	0
111	20241021	164200	1131023465	4990	4990	4990	4990	0
112	20241021	164100	1131023465	4990	4990	4990	4990	0
113	20241021	164000	1131023465	4990	4990	4990	4990	0
114	20241021	163900	1131023465	4990	4990	4990	4990	0
115	20241021	163800	1131023465	4990	4990	4990	4990	0
116	20241021	163700	1131023465	4990	4990	4990	4990	0
117	20241021	163600	1131023465	4990	4990	4990	4990	0
118	20241021	163500	1131023465	4990	4990	4990	4990	0
119	20241021	163400	1131023465	4990	4990	4990	4990	0
120	20241021	163300	1131023465	4990	4990	4990	4990	0
121	20241021	163200	1131023465	4990	4990	4990	4990	0
122	20241021	163100	1131023465	4990	4990	4990	4990	2012
123	20241021	163000	1131023465	4990	4990	4990	4990	0
124	20241021	162900	1131023465	4990	4990	4990	4990	0
125	20241021	162800	1131023465	4990	4990	4990	4990	0
126	20241021	162700	1131023465	4990	4990	4990	4990	0
127	20241021	162600	1131023465	4990	4990	4990	4990	0
128	20241021	162500	1131023465	4990	4990	4990	4990	0
129	20241021	162400	1131023465	4990	4990	4990	4990	0
130	20241021	162300	1131023465	4990	4990	4990	4990	0
131	20241021	162200	1131023465	4990	4990	4990	4990	0
132	20241021	162100	1131023465	4990	4990	4990	4990	0
133	20241021	162000	1131023465	4990	4990	4990	4990	0
134	20241021	161900	1131023465	4990	4990	4990	4990	0
135	20241021	161800	1131023465	4990	4990	4990	4990	0
136	20241021	161700	1131023465	4990	4990	4990	4990	0
137	20241021	161600	1131023465	4990	4990	4990	4990	0
138	20241021	161500	1131023465	4990	4990	4990	4990	0
139	20241021	161400	1131023465	4990	4990	4990	4990	0
140	20241021	161300	1131023465	4990	4990	4990	4990	0
141	20241021	161200	1131023465	4990	4990	4990	4990	0
142	20241021	161100	1131023465	4990	4990	4990	4990	0
143	20241021	161000	1131023465	4990	4990	4990	4990	0
144	20241021	160900	1131023465	4990	4990	4990	4990	0
145	20241021	160800	1131023465	4990	4990	4990	4990	0
146	20241021	160700	1131023465	4990	4990	4990	4990	0
147	20241021	160600	1131023465	4990	4990	4990	4990	0
148	20241021	160500	1131023465	4990	4990	4990	4990	0
149	20241021	160400	1131023465	4990	4990	4990	4990	0
150	20241021	160300	1131023465	4990	4990	4990	4990	0
151	20241021	160200	1131023465	4990	4990	4990	4990	0
152	20241021	160100	1131023465	4990	4990	4990	4990	2012
153	20241021	160000	1131023465	4990	4990	4990	4990	0
154	20241021	155900	1131023465	4990	4990	4990	4990	0
155	20241021	155800	1131023465	4990	4990	4990	4990	0
156	20241021	155700	1131023465	4990	4990	4990	4990	0
157	20241021	155600	1131023465	4990	4990	4990	4990	0
158	20241021	155500	1131023465	4990	4990	4990	4990	0
159	20241021	155400	1131023465	4990	4990	4990	4990	0
160	20241021	155300	1131023465	4990	4990	4990	4990	0
161	20241021	155200	1131023465	4990	4990	4990	4990	0
162	20241021	155100	1131023465	4990	4990	4990	4990	0
163	20241021	155000	1131023465	4990	4990	4990	4990	0
164	20241021	154900	1131023465	4990	4990	4990	4990	0
165	20241021	154800	1131023465	4990	4990	4990	4990	0
166	20241021	154700	1131023465	4990	4990	4990	4990	0
167	20241021	154600	1131023465	4990	4990	4990	4990	0
168	20241021	154500	1131023465	4990	4990	4990	4990	0
169	20241021	154400	1131023465	4990	4990	4990	4990	0
170	20241021	154300	1131023465	4990	4990	4990	4990	0
171	20241021	154200	1131023465	4990	4990	4990	4990	0
172	20241021	154100	1131023465	4990	4990	4990	4990	0
173	20241021	154000	1131023465	4990	4990	4990	4990	0
174	20241021	153900	1131023465	4990	4990	4990	4990	0
175	20241021	153800	1131023465	4990	4990	4990	4990	0
176	20241021	153700	1131023465	4990	4990	4990	4990	0
177	20241021	153600	1131023465	4990	4990	4990	4990	0
178	20241021	153500	1131023465	4990	4990	4990	4990	0
179	20241021	153400	1131023465	4990	4990	4990	4990	0
180	20241021	153300	1131023465	4990	4990	4990	4990	0
181	20241021	153200	1131023465	4990	4990	4990	4990	0
182	20241021	153100	1131023465	4990	4990	4990	4990	2012
183	20241021	153000	1131023465	4990	4990	4990	4990	2012
184	20241021	152900	1120983585	4970	4970	4970	4970	0
185	20241021	152800	1120983585	4970	4970	4970	4970	0
186	20241021	152700	1120983585	4970	4970	4970	4970	0
187	20241021	152600	1120983585	4970	4970	4970	4970	0
188	20241021	152500	1120983585	4970	4970	4970	4970	0
189	20241021	152400	1120983585	4970	4970	4970	4970	0
190	20241021	152300	1120983585	4970	4970	4970	4970	0
191	20241021	152200	1120983585	4970	4970	4970	4970	0
192	20241021	152100	1120983585	4970	4970	4970	4970	0
193	20241021	152000	1120983585	4970	4970	4970	4970	0
194	20241021	151900	1120983585	4970	4965	4970	4965	329
195	20241021	151800	1119349500	4960	4960	4960	4960	249
196	20241021	151700	1118114460	4960	4970	4970	4960	579
197	20241021	151600	1115238870	4970	4970	4970	4970	99
198	20241021	151500	1114746840	4985	4985	4985	4985	1
199	20241021	151400	1114741855	4965	4965	4965	4960	962
200	20241021	151300	1109965885	4965	4965	4965	4965	200
201	20241021	151200	1108972885	4965	4965	4970	4965	313
202	20241021	151100	1107418330	4965	4965	4965	4965	0
203	20241021	151000	1107418330	4965	4980	4980	4965	4717
204	20241021	150900	1083971870	4980	4980	4980	4980	71
205	20241021	150800	1083618290	4980	4980	4980	4980	0
206	20241021	150700	1083618290	4980	4980	4980	4980	48
207	20241021	150600	1083379250	4980	4980	4980	4980	0
208	20241021	150500	1083379250	4980	4980	4980	4980	272
209	20241021	150400	1082024690	4980	4980	4980	4980	0
210	20241021	150300	1082024690	4980	4990	4995	4980	1428
211	20241021	150200	1074902770	4990	4990	4990	4990	1288
212	20241021	150100	1068475650	4990	4990	4990	4990	163
213	20241021	150000	1067662280	4985	4990	4990	4985	96
214	20241021	145900	1067183635	4990	4990	4990	4990	1
215	20241021	145800	1067178645	4985	4985	4985	4985	8
216	20241021	145700	1067138765	4985	4985	4985	4985	15
217	20241021	145600	1067063990	4985	4985	4985	4985	71
218	20241021	145500	1066710055	4985	4985	4985	4985	140
219	20241021	145400	1066012155	4985	4985	4985	4985	16
220	20241021	145300	1065932395	4980	4980	4980	4980	0
221	20241021	145200	1065932395	4980	4985	4985	4980	213
222	20241021	145100	1064871590	4985	4985	4985	4985	17
223	20241021	145000	1064786845	4985	4985	4985	4985	12
224	20241021	144900	1064727025	4985	4990	4990	4985	1502
225	20241021	144800	1057238415	4990	4990	4990	4990	89
226	20241021	144700	1056794305	4990	4990	4990	4990	83
227	20241021	144600	1056380135	4985	4985	4985	4985	1056
228	20241021	144500	1051115975	4985	4985	4985	4985	7
229	20241021	144400	1051081080	4985	4985	4985	4985	90
230	20241021	144300	1050632430	4985	4985	4985	4985	87
231	20241021	144200	1050198735	4985	4985	4985	4985	72
232	20241021	144100	1049839815	4985	4985	4985	4985	141
233	20241021	144000	1049136930	4985	4985	4985	4985	170
234	20241021	143900	1048289480	4980	4980	4980	4980	5
235	20241021	143800	1048264580	4985	4985	4985	4985	7
236	20241021	143700	1048229685	4985	4985	4985	4985	19
237	20241021	143600	1048134970	4980	4980	4980	4980	9
238	20241021	143500	1048090150	4975	4985	4985	4975	18
239	20241021	143400	1048000520	4980	4980	4980	4980	16
240	20241021	143300	1047920840	4980	4980	4980	4980	393
241	20241021	143200	1045963700	4985	4985	4985	4985	16
242	20241021	143100	1045883940	4980	4980	4980	4980	7
243	20241021	143000	1045849080	4985	4985	4985	4985	8
244	20241021	142900	1045809200	4985	4980	4985	4980	8
245	20241021	142800	1045769355	4985	4985	4985	4975	1339
246	20241021	142700	1039102180	4985	4985	4985	4985	84
247	20241021	142600	1038683440	4980	4980	4980	4980	12
248	20241021	142500	1038623680	4980	4980	4980	4980	175
249	20241021	142400	1037752180	4980	4980	4980	4980	168
250	20241021	142300	1036915540	4980	4980	4980	4980	88
251	20241021	142200	1036477300	4975	4975	4975	4975	0
252	20241021	142100	1036477300	4975	4975	4975	4975	241
253	20241021	142000	1035278325	4975	4975	4975	4975	18
254	20241021	141900	1035188775	4975	4975	4975	4975	5
255	20241021	141800	1035163900	4975	4975	4975	4975	54
256	20241021	141700	1034895250	4975	4975	4975	4975	680
257	20241021	141600	1031512250	4980	4980	4980	4980	8
258	20241021	141500	1031472410	4980	4980	4980	4980	16
259	20241021	141400	1031392730	4980	4980	4980	4980	0
260	20241021	141300	1031392730	4980	4980	4980	4980	13
261	20241021	141200	1031327990	4980	4975	4980	4970	1069
262	20241021	141100	1026011250	4980	4980	4980	4980	0
263	20241021	141000	1026011250	4980	4980	4980	4980	1007
264	20241021	140900	1020996390	4980	4980	4980	4980	16
265	20241021	140800	1020916710	4980	4980	4980	4980	0
266	20241021	140700	1020916710	4980	4980	4980	4980	7
267	20241021	140600	1020881850	4980	4975	4980	4975	17
268	20241021	140500	1020797195	4975	4975	4975	4975	699
269	20241021	140400	1017319670	4980	4980	4980	4980	15
270	20241021	140300	1017244970	4980	4980	4980	4980	7
271	20241021	140200	1017210110	4980	4980	4980	4980	8
272	20241021	140100	1017170270	4980	4975	4980	4975	635
273	20241021	140000	1014011105	4980	4980	4980	4980	448
274	20241021	135900	1011780065	4985	4985	4985	4985	8
275	20241021	135800	1011740185	4985	4980	4985	4980	15
276	20241021	135700	1011665445	4980	4980	4980	4980	0
277	20241021	135600	1011665445	4980	4980	4980	4980	272
278	20241021	135500	1010310885	4985	4980	4985	4980	14
279	20241021	135400	1010241130	4980	4980	4980	4980	1000
280	20241021	135300	1005261130	4980	4980	4980	4980	481
281	20241021	135200	1002865750	4985	4985	4985	4985	8
282	20241021	135100	1002825870	4980	4980	4980	4980	40
283	20241021	135000	1002626670	4980	4980	4980	4980	17
284	20241021	134900	1002542010	4980	4975	4985	4975	155
285	20241021	134800	1001770080	4975	4980	4980	4975	712
286	20241021	134700	998226345	4980	4980	4980	4980	165
287	20241021	134600	997404645	4980	4980	4980	4980	0
288	20241021	134500	997404645	4980	4980	4980	4980	7
289	20241021	134400	997369785	4975	4975	4975	4975	9
290	20241021	134300	997325010	4980	4980	4980	4980	11
291	20241021	134200	997270230	4975	4985	4985	4975	4373
292	20241021	134100	975492695	4985	4985	4985	4985	147
293	20241021	134000	974759900	4985	4985	4985	4985	77
294	20241021	133900	974376055	4985	4985	4985	4985	8
295	20241021	133800	974336175	4985	4985	4985	4985	34
296	20241021	133700	974166685	4985	4985	4985	4985	12
297	20241021	133600	974106865	4985	4985	4985	4980	120
298	20241021	133500	973509165	4985	4985	4985	4985	36
299	20241021	133400	973329705	4985	4985	4985	4985	7
300	20241021	133300	973294810	4985	4980	4985	4980	67
301	20241021	133200	972961065	4980	4980	4980	4980	0
302	20241021	133100	972961065	4980	4980	4980	4980	2732
303	20241021	133000	959355705	4980	4980	4980	4980	41
304	20241021	132900	959151525	4975	4975	4975	4975	100
305	20241021	132800	958654025	4980	4980	4980	4980	421
306	20241021	132700	956557445	4980	4985	4985	4980	43
307	20241021	132600	956343165	4985	4985	4985	4985	8
308	20241021	132500	956303285	4975	4975	4975	4975	0
309	20241021	132400	956303285	4975	4975	4975	4975	11
310	20241021	132300	956248560	4970	4970	4970	4970	200
311	20241021	132200	955254560	4970	4980	4980	4970	1974
312	20241021	132100	945437055	4980	4975	4980	4975	129
313	20241021	132000	944794870	4975	4970	4975	4970	135
314	20241021	131900	944123545	4970	4970	4970	4970	92
315	20241021	131800	943666305	4970	4970	4970	4970	85
316	20241021	131700	943243855	4970	4970	4970	4970	165
317	20241021	131600	942423805	4965	4970	4970	4965	722
318	20241021	131500	938839000	4970	4970	4970	4970	412
319	20241021	131400	936791360	4970	4970	4970	4970	9
320	20241021	131300	936746630	4970	4970	4970	4970	115
321	20241021	131200	936175080	4970	4970	4970	4970	9
322	20241021	131100	936130350	4970	4965	4970	4965	560
323	20241021	131000	933349900	4965	4970	4970	4965	461
324	20241021	130900	931060990	4970	4970	4970	4970	17
325	20241021	130800	930976500	4970	4965	4970	4965	805
326	20241021	130700	926979670	4965	4965	4965	4965	150
327	20241021	130600	926234920	4965	4965	4965	4965	8
328	20241021	130500	926195200	4965	4960	4965	4960	318
329	20241021	130400	924617505	4955	4955	4955	4955	78
330	20241021	130300	924231015	4955	4955	4955	4955	8
331	20241021	130200	924191375	4955	4955	4955	4955	16
332	20241021	130100	924112095	4955	4955	4955	4955	3
333	20241021	130000	924097230	4955	4955	4955	4955	8
334	20241021	125900	924057590	4955	4960	4960	4955	731
335	20241021	125800	920434685	4955	4960	4960	4955	101
336	20241021	125700	919934190	4950	4950	4950	4950	463
337	20241021	125600	917642340	4950	4950	4950	4950	153
338	20241021	125500	916884990	4950	4950	4950	4950	257
339	20241021	125400	915612840	4950	4950	4950	4950	8
340	20241021	125300	915573240	4950	4950	4950	4945	262
341	20241021	125200	914276490	4950	4950	4950	4950	86
342	20241021	125100	913850790	4950	4950	4950	4950	179
343	20241021	125000	912964740	4950	4950	4950	4950	80
344	20241021	124900	912568740	4950	4950	4950	4950	291
345	20241021	124800	911128290	4950	4950	4950	4950	15
346	20241021	124700	911054040	4950	4950	4950	4950	1079
347	20241021	124600	905712990	4950	4950	4950	4950	7
348	20241021	124500	905678340	4950	4950	4950	4950	16
349	20241021	124400	905599140	4950	4950	4950	4945	10
350	20241021	124300	905549645	4950	4950	4950	4950	694
351	20241021	124200	902114345	4955	4955	4955	4955	15
352	20241021	124100	902040020	4955	4950	4955	4950	210
353	20241021	124000	901000475	4950	4965	4965	4950	475
354	20241021	123900	898645270	4965	4965	4965	4965	7
355	20241021	123800	898610515	4965	4965	4965	4965	18
356	20241021	123700	898521145	4965	4965	4965	4965	16
357	20241021	123600	898441705	4960	4955	4960	4955	2
358	20241021	123500	898431790	4960	4960	4960	4960	1350
359	20241021	123400	891735790	4960	4960	4960	4960	17
360	20241021	123300	891651470	4955	4955	4955	4955	0
361	20241021	123200	891651470	4955	4955	4960	4955	48
362	20241021	123100	891413565	4955	4960	4960	4955	416
363	20241021	123000	889351545	4965	4960	4965	4955	2846
364	20241021	122900	875235955	4960	4965	4965	4960	247
365	20241021	122800	874010805	4965	4960	4965	4960	528
366	20241021	122700	871391785	4965	4965	4965	4965	8
367	20241021	122600	871352065	4960	4965	4965	4960	764
368	20241021	122500	867562590	4965	4965	4965	4965	14
369	20241021	122400	867493080	4965	4965	4965	4965	8
370	20241021	122300	867453360	4965	4970	4970	4965	362
371	20241021	122200	865655625	4970	4970	4970	4970	0
372	20241021	122100	865655625	4970	4970	4970	4970	171
373	20241021	122000	864805755	4970	4970	4970	4970	159
374	20241021	121900	864015525	4970	4970	4970	4970	455
375	20241021	121800	861754175	4975	4975	4975	4975	15
376	20241021	121700	861679550	4975	4970	4975	4970	290
377	20241021	121600	860238215	4975	4975	4975	4975	563
378	20241021	121500	857437290	4975	4975	4975	4975	0
379	20241021	121400	857437290	4975	4975	4975	4975	15
380	20241021	121300	857362665	4975	4970	4975	4970	8
381	20241021	121200	857322870	4975	4975	4975	4975	9
382	20241021	121100	857278095	4975	4970	4975	4970	9
383	20241021	121000	857233325	4970	4975	4975	4970	3539
384	20241021	120900	839643085	4980	4980	4980	4980	15
385	20241021	120800	839568385	4980	4980	4980	4980	8
386	20241021	120700	839528545	4975	4975	4975	4975	1498
387	20241021	120600	832075995	4970	4975	4975	4970	17
388	20241021	120500	831991430	4975	4975	4975	4975	7
389	20241021	120400	831956605	4975	4975	4975	4975	0
390	20241021	120300	831956605	4975	4975	4975	4975	17
391	20241021	120200	831872030	4975	4970	4975	4970	177
392	20241021	120100	830992300	4970	4970	4970	4970	0
393	20241021	120000	830992300	4970	4975	4975	4970	436
394	20241021	115900	828825340	4975	4975	4975	4975	8
395	20241021	115800	828785540	4970	4975	4975	4970	156
396	20241021	115700	828010180	4975	4975	4975	4975	14
397	20241021	115600	827940530	4970	4970	4970	4970	0
398	20241021	115500	827940530	4970	4975	4980	4970	793
399	20241021	115400	823996980	4980	4980	4980	4980	7
400	20241021	115300	823962120	4975	4980	4980	4975	657
401	20241021	115200	820693080	4980	4980	4980	4980	16
402	20241021	115100	820613400	4980	4980	4980	4980	7
403	20241021	115000	820578540	4980	4980	4980	4980	0
404	20241021	114900	820578540	4980	4980	4980	4980	8
405	20241021	114800	820538700	4975	4975	4975	4975	337
406	20241021	114700	818862125	4975	4975	4975	4975	796
407	20241021	114600	814902025	4975	4975	4975	4975	61
408	20241021	114500	814598550	4975	4975	4975	4975	51
409	20241021	114400	814344825	4975	4975	4975	4975	10
410	20241021	114300	814295075	4975	4975	4975	4975	8
411	20241021	114200	814255275	4975	4975	4975	4975	8
412	20241021	114100	814215475	4975	4980	4980	4975	617
413	20241021	114000	811145825	4980	4980	4980	4980	0
414	20241021	113900	811145825	4980	4980	4980	4980	173
415	20241021	113800	810284285	4985	4985	4985	4985	15
416	20241021	113700	810209510	4985	4985	4985	4985	7
417	20241021	113600	810174615	4980	4980	4980	4980	646
418	20241021	113500	806957535	4980	4980	4980	4980	166
419	20241021	113400	806130855	4980	4980	4980	4980	9
420	20241021	113300	806086035	4980	4980	4980	4980	0
421	20241021	113200	806086035	4980	4980	4980	4980	15
422	20241021	113100	806011335	4980	4980	4980	4980	8
423	20241021	113000	805971495	4980	4980	4980	4980	7
424	20241021	112900	805936635	4980	4980	4980	4980	4
425	20241021	112800	805916715	4970	4970	4970	4970	100
426	20241021	112700	805419715	4970	4975	4975	4970	385
427	20241021	112600	803506225	4975	4980	4980	4975	681
428	20241021	112500	800114895	4985	4980	4985	4980	89
429	20241021	112400	799671420	4975	4975	4975	4975	44
430	20241021	112300	799452520	4975	4975	4975	4975	8
431	20241021	112200	799412720	4970	4970	4970	4970	0
432	20241021	112100	799412720	4970	4970	4970	4970	46
433	20241021	112000	799184100	4965	4965	4965	4965	13
434	20241021	111900	799119555	4965	4960	4965	4960	8
435	20241021	111800	799079840	4965	4955	4965	4955	1427
436	20241021	111700	792008970	4940	4940	4950	4940	395
437	20241021	111600	790055780	4940	4955	4955	4930	2256
438	20241021	111500	778904540	4955	4960	4960	4955	980
439	20241021	111400	774048570	4955	4955	4955	4955	410
440	20241021	111300	772017020	4955	4960	4960	4955	419
441	20241021	111200	769940800	4955	4955	4960	4955	468
442	20241021	111100	767621820	4955	4955	4955	4955	216
443	20241021	111000	766551540	4950	4960	4960	4950	468
444	20241021	110900	764233520	4960	4970	4970	4960	402
445	20241021	110800	762238480	4970	4965	4970	4965	1049
446	20241021	110700	757025975	4965	4970	4970	4960	3243
447	20241021	110600	740923745	4970	4975	4975	4970	945
448	20241021	110500	736225230	4980	4985	4985	4980	31
449	20241021	110400	736070845	4985	4985	4985	4980	461
450	20241021	110300	733774810	4980	4980	4980	4980	204
451	20241021	110200	732758890	4985	4990	4990	4980	1544
452	20241021	110100	725063035	4990	4995	4995	4990	1783
453	20241021	110000	716165825	4995	5000	5020	4995	1097
454	20241021	105900	710675900	4995	5000	5000	4995	212
455	20241021	105800	709616920	4995	5000	5000	4995	1344
456	20241021	105700	702897945	5010	5010	5010	5000	238
457	20241021	105600	701707605	5010	5010	5010	5010	16
458	20241021	105500	701627445	5020	5000	5020	5000	1221
459	20241021	105400	695506725	5000	5000	5000	5000	157
460	20241021	105300	694721725	5010	5010	5010	5000	2076
461	20241021	105200	684340965	5010	5010	5010	5010	505
462	20241021	105100	681810915	5010	5020	5020	5010	1069
463	20241021	105000	676450055	5030	5020	5030	5020	3577
464	20241021	104900	658485565	5010	5010	5010	5010	0
465	20241021	104800	658485565	5010	5020	5020	5010	12
466	20241021	104700	658425375	5020	5000	5020	5000	1007
467	20241021	104600	653390235	5000	5010	5010	5000	1493
468	20241021	104500	645912445	5020	5020	5020	5010	2486
469	20241021	104400	633442725	5020	5020	5020	5020	173
470	20241021	104300	632574265	5020	5020	5020	5020	10
471	20241021	104200	632524065	5020	5010	5020	5010	67
472	20241021	104100	632188235	5030	5030	5030	5030	2513
473	20241021	104000	619547845	5030	5010	5030	5010	1195
474	20241021	103900	613549865	5010	5020	5020	5010	348
475	20241021	103800	611806165	5010	5010	5010	5010	2656
476	20241021	103700	598499605	5020	5020	5020	5020	0
477	20241021	103600	598499605	5020	5020	5020	5020	4329
478	20241021	103500	576768025	5030	5030	5030	5030	1385
479	20241021	103400	569801475	5020	5020	5020	5020	2047
480	20241021	103300	559525535	5020	5020	5020	5020	310
481	20241021	103200	557969335	5010	5010	5010	5010	20
482	20241021	103100	557869135	5020	5020	5020	5020	180
483	20241021	103000	556965535	5020	5020	5020	5020	665
484	20241021	102900	553627235	5020	5020	5020	5020	6
485	20241021	102800	553597115	5020	5020	5020	5020	93
486	20241021	102700	553130255	5010	5010	5010	5010	724
487	20241021	102600	549503015	5010	5010	5020	5010	4460
488	20241021	102500	527156765	5020	5020	5020	5020	1992
489	20241021	102400	517156925	5020	5000	5020	5000	3861
490	20241021	102300	497839525	5000	5000	5000	5000	179
491	20241021	102200	496944525	5000	5000	5000	5000	85
492	20241021	102100	496519525	5000	4995	5000	4995	81
493	20241021	102000	496114590	4995	4995	5000	4995	1255
494	20241021	101900	489841230	4995	4995	4995	4995	317
495	20241021	101800	488257815	4995	4995	4995	4995	0
496	20241021	101700	488257815	4995	4995	4995	4995	0
497	20241021	101600	488257815	4995	4995	4995	4995	10
498	20241021	101500	488207865	5000	4995	5000	4995	649
499	20241021	101400	484963825	4995	4995	4995	4990	15
500	20241021	101300	484888905	5000	5000	5000	5000	3140
501	20241021	101200	469188905	5000	5010	5010	5000	247
502	20241021	101100	467952905	5010	5010	5010	5010	1001
503	20241021	101000	462937895	5010	4995	5010	4995	5688
504	20241021	100900	434504435	4990	4990	4990	4990	100
505	20241021	100800	434005435	4995	4995	4995	4995	2033
506	20241021	100700	423850600	5000	4995	5000	4995	258
507	20241021	100600	422560850	5000	5000	5000	5000	11
508	20241021	100500	422505850	5000	4990	5000	4990	3303
509	20241021	100400	406015680	4985	4990	4990	4985	60
510	20241021	100300	405716530	4990	4985	4990	4985	1935
511	20241021	100200	396070545	4985	4980	4985	4980	976
512	20241021	100100	391209800	4980	4980	4980	4980	30
513	20241021	100000	391060400	4990	4985	4990	4985	690
514	20241021	095900	387617700	4985	4980	4990	4980	477
515	20241021	095800	385239680	4990	4990	4990	4990	0
516	20241021	095700	385239680	4990	4985	4990	4985	701
517	20241021	095600	381741695	4975	4985	4985	4975	1288
518	20241021	095500	375326875	4990	4985	4990	4985	2091
519	20241021	095400	364898030	4985	4985	4985	4985	0
520	20241021	095300	364898030	4985	4985	4985	4985	0
521	20241021	095200	364898030	4985	4980	4985	4980	942
522	20241021	095100	360206865	4975	4980	4985	4975	461
523	20241021	095000	357912580	4985	4980	4990	4980	3230
524	20241021	094900	341804625	4975	4975	4975	4970	1352
525	20241021	094800	335081925	4975	4975	4975	4975	110
526	20241021	094700	334534675	4970	4970	4970	4970	0
527	20241021	094600	334534675	4970	4970	4970	4970	260
528	20241021	094500	333242475	4980	4980	4980	4975	1352
529	20241021	094400	326512830	4975	4965	4980	4965	615
530	20241021	094300	323453530	4965	4965	4965	4965	197
531	20241021	094200	322475425	4965	4970	4970	4965	390
532	20241021	094100	320538535	4965	4970	4970	4965	328
533	20241021	094000	318908475	4970	4960	4970	4960	996
534	20241021	093900	313963875	4955	4960	4965	4955	614
535	20241021	093800	310918450	4965	4960	4965	4960	47
536	20241021	093700	310685320	4965	4970	4970	4965	804
537	20241021	093600	306692090	4970	4980	4980	4970	1635
538	20241021	093500	298557405	4980	4975	4985	4975	2221
539	20241021	093400	287495560	4975	4960	4975	4960	269
540	20241021	093300	286159380	4970	4965	4970	4960	862
541	20241021	093200	281879645	4965	4975	4975	4960	1317
542	20241021	093100	275339715	4975	4970	4975	4970	614
543	20241021	093000	272286585	4965	4960	4965	4960	534
544	20241021	092900	269636435	4955	4960	4960	4955	1103
545	20241021	092800	264168720	4960	4960	4960	4960	16
546	20241021	092700	264089360	4960	4960	4960	4960	164
547	20241021	092600	263275920	4965	4950	4965	4950	1624
548	20241021	092500	255215930	4950	4935	4950	4935	4666
549	20241021	092400	232150880	4930	4925	4930	4920	376
550	20241021	092300	230298335	4925	4920	4925	4920	495
551	20241021	092200	227862435	4920	4920	4920	4920	508
552	20241021	092100	225363075	4920	4920	4920	4920	178
553	20241021	092000	224487315	4920	4910	4920	4910	4132
554	20241021	091900	204192155	4905	4910	4910	4905	246
555	20241021	091800	202985260	4900	4890	4905	4890	1750
556	20241021	091700	194411345	4890	4895	4895	4890	391
557	20241021	091600	192498955	4890	4890	4900	4890	426
558	20241021	091500	190415250	4900	4885	4900	4875	2555
559	20241021	091400	177927845	4865	4875	4895	4865	278
560	20241021	091300	176573155	4865	4875	4875	4865	1978
561	20241021	091200	166939020	4875	4870	4875	4870	693
562	20241021	091100	163563860	4870	4870	4870	4870	91
563	20241021	091000	163120690	4870	4850	4870	4850	1464
564	20241021	090900	156012090	4850	4860	4860	4845	12169
565	20241021	090800	96942190	4860	4870	4875	4860	1564
566	20241021	090700	89333645	4870	4870	4875	4870	4018
567	20241021	090600	69765970	4870	4885	4885	4870	3803
568	20241021	090500	51223000	4890	4905	4905	4890	2986
569	20241021	090400	36609290	4905	4915	4915	4905	2045
570	20241021	090300	26573895	4915	4915	4915	4915	626
571	20241021	090200	23497105	4910	4910	4910	4910	1181
572	20241021	090100	17698395	4915	4910	4915	4910	412
573	20241021	090000	15674785	4895	4915	4915	4895	3195