KissMeData/032640/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	191400	4417628480	9830	9830	9830	9830	73673
3	20241017	191300	4417628480	9830	9830	9830	9830	0
4	20241017	191200	4417628480	9830	9830	9830	9830	0
5	20241017	191100	4417628480	9830	9830	9830	9830	0
6	20241017	191000	4417628480	9830	9830	9830	9830	0
7	20241017	190900	4417628480	9830	9830	9830	9830	0
8	20241017	190800	4417628480	9830	9830	9830	9830	0
9	20241017	190700	4417628480	9830	9830	9830	9830	0
10	20241017	190600	4417628480	9830	9830	9830	9830	0
11	20241017	190500	4417628480	9830	9830	9830	9830	0
12	20241017	190400	4417628480	9830	9830	9830	9830	0
13	20241017	190300	4417628480	9830	9830	9830	9830	0
14	20241017	190200	4417628480	9830	9830	9830	9830	0
15	20241017	190100	4417628480	9830	9830	9830	9830	0
16	20241017	190000	4417628480	9830	9830	9830	9830	0
17	20241017	185900	4417628480	9830	9830	9830	9830	0
18	20241017	185800	4417628480	9830	9830	9830	9830	0
19	20241017	185700	4417628480	9830	9830	9830	9830	0
20	20241017	185600	4417628480	9830	9830	9830	9830	0
21	20241017	185500	4417628480	9830	9830	9830	9830	0
22	20241017	185400	4417628480	9830	9830	9830	9830	0
23	20241017	185300	4417628480	9830	9830	9830	9830	0
24	20241017	185200	4417628480	9830	9830	9830	9830	0
25	20241017	185100	4417628480	9830	9830	9830	9830	0
26	20241017	185000	4417628480	9830	9830	9830	9830	0
27	20241017	184900	4417628480	9830	9830	9830	9830	0
28	20241017	184800	4417628480	9830	9830	9830	9830	0
29	20241017	184700	4417628480	9830	9830	9830	9830	0
30	20241017	184600	4417628480	9830	9830	9830	9830	0
31	20241017	184500	4417628480	9830	9830	9830	9830	0
32	20241017	184400	4417628480	9830	9830	9830	9830	73673
33	20241017	184300	4417628480	9830	9830	9830	9830	0
34	20241017	184200	4417628480	9830	9830	9830	9830	0
35	20241017	184100	4417628480	9830	9830	9830	9830	0
36	20241017	184000	4417628480	9830	9830	9830	9830	0
37	20241017	183900	4417628480	9830	9830	9830	9830	0
38	20241017	183800	4417628480	9830	9830	9830	9830	0
39	20241017	183700	4417628480	9830	9830	9830	9830	0
40	20241017	183600	4417628480	9830	9830	9830	9830	0
41	20241017	183500	4417628480	9830	9830	9830	9830	0
42	20241017	183400	4417628480	9830	9830	9830	9830	0
43	20241017	183300	4417628480	9830	9830	9830	9830	0
44	20241017	183200	4417628480	9830	9830	9830	9830	0
45	20241017	183100	4417628480	9830	9830	9830	9830	0
46	20241017	183000	4417628480	9830	9830	9830	9830	0
47	20241017	182900	4417628480	9830	9830	9830	9830	0
48	20241017	182800	4417628480	9830	9830	9830	9830	0
49	20241017	182700	4417628480	9830	9830	9830	9830	0
50	20241017	182600	4417628480	9830	9830	9830	9830	0
51	20241017	182500	4417628480	9830	9830	9830	9830	0
52	20241017	182400	4417628480	9830	9830	9830	9830	0
53	20241017	182300	4417628480	9830	9830	9830	9830	0
54	20241017	182200	4417628480	9830	9830	9830	9830	0
55	20241017	182100	4417628480	9830	9830	9830	9830	0
56	20241017	182000	4417628480	9830	9830	9830	9830	0
57	20241017	181900	4417628480	9830	9830	9830	9830	0
58	20241017	181800	4417628480	9830	9830	9830	9830	0
59	20241017	181700	4417628480	9830	9830	9830	9830	0
60	20241017	181600	4417628480	9830	9830	9830	9830	0
61	20241017	181500	4417628480	9830	9830	9830	9830	0
62	20241017	181400	4417628480	9830	9830	9830	9830	73673
63	20241017	181300	4417628480	9830	9830	9830	9830	0
64	20241017	181200	4417628480	9830	9830	9830	9830	0
65	20241017	181100	4417628480	9830	9830	9830	9830	0
66	20241017	181000	4417628480	9830	9830	9830	9830	0
67	20241017	180900	4417628480	9830	9830	9830	9830	0
68	20241017	180800	4417628480	9830	9830	9830	9830	0
69	20241017	180700	4417628480	9830	9830	9830	9830	0
70	20241017	180600	4417628480	9830	9830	9830	9830	0
71	20241017	180500	4417628480	9830	9830	9830	9830	0
72	20241017	180400	4417628480	9830	9830	9830	9830	0
73	20241017	180300	4417628480	9830	9830	9830	9830	0
74	20241017	180200	4417628480	9830	9830	9830	9830	0
75	20241017	180100	4417628480	9830	9830	9830	9830	0
76	20241017	180000	4417628480	9830	9830	9830	9830	0
77	20241017	175900	4417628480	9830	9830	9830	9830	0
78	20241017	175800	4417628480	9830	9830	9830	9830	0
79	20241017	175700	4417628480	9830	9830	9830	9830	0
80	20241017	175600	4417628480	9830	9830	9830	9830	0
81	20241017	175500	4417628480	9830	9830	9830	9830	0
82	20241017	175400	4417628480	9830	9830	9830	9830	0
83	20241017	175300	4417628480	9830	9830	9830	9830	0
84	20241017	175200	4417628480	9830	9830	9830	9830	0
85	20241017	175100	4417628480	9830	9830	9830	9830	0
86	20241017	175000	4417628480	9830	9830	9830	9830	0
87	20241017	174900	4417628480	9830	9830	9830	9830	0
88	20241017	174800	4417628480	9830	9830	9830	9830	0
89	20241017	174700	4417628480	9830	9830	9830	9830	0
90	20241017	174600	4417628480	9830	9830	9830	9830	0
91	20241017	174500	4417628480	9830	9830	9830	9830	0
92	20241017	174400	4417628480	9830	9830	9830	9830	73673
93	20241017	174300	4417628480	9830	9830	9830	9830	0
94	20241017	174200	4417628480	9830	9830	9830	9830	0
95	20241017	174100	4417628480	9830	9830	9830	9830	0
96	20241017	174000	4417628480	9830	9830	9830	9830	0
97	20241017	173900	4417628480	9830	9830	9830	9830	0
98	20241017	173800	4417628480	9830	9830	9830	9830	0
99	20241017	173700	4417628480	9830	9830	9830	9830	0
100	20241017	173600	4417628480	9830	9830	9830	9830	0
101	20241017	173500	4417628480	9830	9830	9830	9830	0
102	20241017	173400	4417628480	9830	9830	9830	9830	0
103	20241017	173300	4417628480	9830	9830	9830	9830	0
104	20241017	173200	4417628480	9830	9830	9830	9830	0
105	20241017	173100	4417628480	9830	9830	9830	9830	0
106	20241017	173000	4417628480	9830	9830	9830	9830	0
107	20241017	172900	4417628480	9830	9830	9830	9830	0
108	20241017	172800	4417628480	9830	9830	9830	9830	0
109	20241017	172700	4417628480	9830	9830	9830	9830	0
110	20241017	172600	4417628480	9830	9830	9830	9830	0
111	20241017	172500	4417628480	9830	9830	9830	9830	0
112	20241017	172400	4417628480	9830	9830	9830	9830	0
113	20241017	172300	4417628480	9830	9830	9830	9830	0
114	20241017	172200	4417628480	9830	9830	9830	9830	0
115	20241017	172100	4417628480	9830	9830	9830	9830	0
116	20241017	172000	4417628480	9830	9830	9830	9830	0
117	20241017	171900	4417628480	9830	9830	9830	9830	0
118	20241017	171800	4417628480	9830	9830	9830	9830	0
119	20241017	171700	4417628480	9830	9830	9830	9830	0
120	20241017	171600	4417628480	9830	9830	9830	9830	0
121	20241017	171500	4417628480	9830	9830	9830	9830	0
122	20241017	171400	4417628480	9830	9830	9830	9830	73673
123	20241017	171300	4417628480	9830	9830	9830	9830	0
124	20241017	171200	4417628480	9830	9830	9830	9830	0
125	20241017	171100	4417628480	9830	9830	9830	9830	0
126	20241017	171000	4417628480	9830	9830	9830	9830	0
127	20241017	170900	4417628480	9830	9830	9830	9830	0
128	20241017	170800	4417628480	9830	9830	9830	9830	0
129	20241017	170700	4417628480	9830	9830	9830	9830	0
130	20241017	170600	4417628480	9830	9830	9830	9830	0
131	20241017	170500	4417628480	9830	9830	9830	9830	0
132	20241017	170400	4417628480	9830	9830	9830	9830	0
133	20241017	170300	4417628480	9830	9830	9830	9830	0
134	20241017	170200	4417628480	9830	9830	9830	9830	0
135	20241017	170100	4417628480	9830	9830	9830	9830	0
136	20241017	170000	4417628480	9830	9830	9830	9830	0
137	20241017	165900	4417628480	9830	9830	9830	9830	0
138	20241017	165800	4417628480	9830	9830	9830	9830	0
139	20241017	165700	4417628480	9830	9830	9830	9830	0
140	20241017	165600	4417628480	9830	9830	9830	9830	0
141	20241017	165500	4417628480	9830	9830	9830	9830	0
142	20241017	165400	4417628480	9830	9830	9830	9830	0
143	20241017	165300	4417628480	9830	9830	9830	9830	0
144	20241017	165200	4417628480	9830	9830	9830	9830	0
145	20241017	165100	4417628480	9830	9830	9830	9830	0
146	20241017	165000	4417628480	9830	9830	9830	9830	0
147	20241017	164900	4417628480	9830	9830	9830	9830	0
148	20241017	164800	4417628480	9830	9830	9830	9830	0
149	20241017	164700	4417628480	9830	9830	9830	9830	0
150	20241017	164600	4417628480	9830	9830	9830	9830	0
151	20241017	164500	4417628480	9830	9830	9830	9830	0
152	20241017	164400	4417628480	9830	9830	9830	9830	73673
153	20241017	164300	4417628480	9830	9830	9830	9830	0
154	20241017	164200	4417628480	9830	9830	9830	9830	0
155	20241017	164100	4417628480	9830	9830	9830	9830	0
156	20241017	164000	4417628480	9830	9830	9830	9830	0
157	20241017	163900	4417628480	9830	9830	9830	9830	0
158	20241017	163800	4417628480	9830	9830	9830	9830	0
159	20241017	163700	4417628480	9830	9830	9830	9830	0
160	20241017	163600	4417628480	9830	9830	9830	9830	0
161	20241017	163500	4417628480	9830	9830	9830	9830	0
162	20241017	163400	4417628480	9830	9830	9830	9830	0
163	20241017	163300	4417628480	9830	9830	9830	9830	0
164	20241017	163200	4417628480	9830	9830	9830	9830	0
165	20241017	163100	4417628480	9830	9830	9830	9830	0
166	20241017	163000	4417628480	9830	9830	9830	9830	0
167	20241017	162900	4417628480	9830	9830	9830	9830	0
168	20241017	162800	4417628480	9830	9830	9830	9830	0
169	20241017	162700	4417628480	9830	9830	9830	9830	0
170	20241017	162600	4417628480	9830	9830	9830	9830	0
171	20241017	162500	4417628480	9830	9830	9830	9830	0
172	20241017	162400	4417628480	9830	9830	9830	9830	0
173	20241017	162300	4417628480	9830	9830	9830	9830	0
174	20241017	162200	4417628480	9830	9830	9830	9830	0
175	20241017	162100	4417628480	9830	9830	9830	9830	0
176	20241017	162000	4417628480	9830	9830	9830	9830	0
177	20241017	161900	4417628480	9830	9830	9830	9830	0
178	20241017	161800	4417628480	9830	9830	9830	9830	0
179	20241017	161700	4417628480	9830	9830	9830	9830	0
180	20241017	161600	4417628480	9830	9830	9830	9830	0
181	20241017	161500	4417628480	9830	9830	9830	9830	0
182	20241017	161400	4417628480	9830	9830	9830	9830	73673
183	20241017	161300	4417628480	9830	9830	9830	9830	0
184	20241017	161200	4417628480	9830	9830	9830	9830	0
185	20241017	161100	4417628480	9830	9830	9830	9830	0
186	20241017	161000	4417628480	9830	9830	9830	9830	0
187	20241017	160900	4417628480	9830	9830	9830	9830	0
188	20241017	160800	4417628480	9830	9830	9830	9830	0
189	20241017	160700	4417628480	9830	9830	9830	9830	0
190	20241017	160600	4417628480	9830	9830	9830	9830	0
191	20241017	160500	4417628480	9830	9830	9830	9830	0
192	20241017	160400	4417628480	9830	9830	9830	9830	0
193	20241017	160300	4417628480	9830	9830	9830	9830	0
194	20241017	160200	4417628480	9830	9830	9830	9830	0
195	20241017	160100	4417628480	9830	9830	9830	9830	0
196	20241017	160000	4417628480	9830	9830	9830	9830	0
197	20241017	155900	4417628480	9830	9830	9830	9830	0
198	20241017	155800	4417628480	9830	9830	9830	9830	0
199	20241017	155700	4417628480	9830	9830	9830	9830	0
200	20241017	155600	4417628480	9830	9830	9830	9830	0
201	20241017	155500	4417628480	9830	9830	9830	9830	0
202	20241017	155400	4417628480	9830	9830	9830	9830	0
203	20241017	155300	4417628480	9830	9830	9830	9830	0
204	20241017	155200	4417628480	9830	9830	9830	9830	0
205	20241017	155100	4417628480	9830	9830	9830	9830	0
206	20241017	155000	4417628480	9830	9830	9830	9830	0
207	20241017	154900	4417628480	9830	9830	9830	9830	0
208	20241017	154800	4417628480	9830	9830	9830	9830	0
209	20241017	154700	4417628480	9830	9830	9830	9830	0
210	20241017	154600	4417628480	9830	9830	9830	9830	0
211	20241017	154500	4417628480	9830	9830	9830	9830	0
212	20241017	154400	4417628480	9830	9830	9830	9830	73673
213	20241017	154300	4417628480	9830	9830	9830	9830	0
214	20241017	154200	4417628480	9830	9830	9830	9830	0
215	20241017	154100	4417628480	9830	9830	9830	9830	0
216	20241017	154000	4417628480	9830	9830	9830	9830	0
217	20241017	153900	4417628480	9830	9830	9830	9830	0
218	20241017	153800	4417628480	9830	9830	9830	9830	0
219	20241017	153700	4417628480	9830	9830	9830	9830	0
220	20241017	153600	4417628480	9830	9830	9830	9830	0
221	20241017	153500	4417628480	9830	9830	9830	9830	0
222	20241017	153400	4417628480	9830	9830	9830	9830	0
223	20241017	153300	4417628480	9830	9830	9830	9830	0
224	20241017	153200	4417628480	9830	9830	9830	9830	0
225	20241017	153100	4417628480	9830	9830	9830	9830	0
226	20241017	153000	4417628480	9830	9830	9830	9830	73673
227	20241017	152900	3693422890	9850	9850	9850	9850	0
228	20241017	152800	3693422890	9850	9850	9850	9850	0
229	20241017	152700	3693422890	9850	9850	9850	9850	0
230	20241017	152600	3693422890	9850	9850	9850	9850	0
231	20241017	152500	3693422890	9850	9850	9850	9850	0
232	20241017	152400	3693422890	9850	9850	9850	9850	0
233	20241017	152300	3693422890	9850	9850	9850	9850	0
234	20241017	152200	3693422890	9850	9850	9850	9850	0
235	20241017	152100	3693422890	9850	9850	9850	9850	0
236	20241017	152000	3693422890	9850	9850	9850	9850	0
237	20241017	151900	3693422890	9850	9840	9850	9840	1641
238	20241017	151800	3677263970	9850	9850	9850	9840	406
239	20241017	151700	3673265010	9850	9840	9850	9840	263
240	20241017	151600	3670674840	9850	9840	9850	9830	3070
241	20241017	151500	3640463790	9840	9840	9850	9830	6140
242	20241017	151400	3580051930	9840	9840	9850	9840	477
243	20241017	151300	3575357110	9840	9850	9860	9840	2473
244	20241017	151200	3550995510	9850	9850	9860	9850	132
245	20241017	151100	3549694300	9860	9860	9860	9850	376
246	20241017	151000	3545987610	9860	9860	9870	9850	315
247	20241017	150900	3542880960	9860	9860	9870	9850	335
248	20241017	150800	3539577830	9860	9860	9860	9850	235
249	20241017	150700	3537260850	9860	9860	9870	9850	1037
250	20241017	150600	3527034370	9860	9860	9860	9850	204
251	20241017	150500	3525023130	9860	9850	9860	9850	686
252	20241017	150400	3518264340	9850	9860	9870	9850	338
253	20241017	150300	3514930510	9860	9860	9870	9860	2494
254	20241017	150200	3490328860	9860	9860	9870	9850	851
255	20241017	150100	3481943160	9860	9870	9870	9860	1284
256	20241017	150000	3469281750	9860	9860	9870	9860	137
257	20241017	145900	3467929760	9860	9870	9870	9860	161
258	20241017	145800	3466340920	9870	9860	9870	9860	142
259	20241017	145700	3464939600	9860	9860	9870	9860	302
260	20241017	145600	3461959970	9870	9870	9870	9850	469
261	20241017	145500	3457334370	9860	9850	9870	9850	546
262	20241017	145400	3451948020	9860	9860	9870	9860	301
263	20241017	145300	3448980150	9860	9860	9870	9860	365
264	20241017	145200	3445379410	9860	9870	9870	9860	1840
265	20241017	145100	3427235190	9860	9870	9880	9860	562
266	20241017	145000	3421688550	9870	9880	9880	9870	241
267	20241017	144900	3419308550	9880	9870	9880	9860	225
268	20241017	144800	3417087430	9860	9870	9870	9860	220
269	20241017	144700	3414916350	9860	9860	9870	9860	251
270	20241017	144600	3412439520	9870	9860	9870	9860	582
271	20241017	144500	3406696000	9870	9860	9870	9860	135
272	20241017	144400	3405364210	9870	9860	9870	9860	336
273	20241017	144300	3402049720	9860	9860	9860	9850	550
274	20241017	144200	3396626970	9860	9860	9860	9850	304
275	20241017	144100	3393629620	9860	9860	9860	9860	265
276	20241017	144000	3391016720	9860	9860	9870	9860	1476
277	20241017	143900	3376462090	9870	9860	9870	9860	376
278	20241017	143800	3372752510	9870	9860	9870	9860	320
279	20241017	143700	3369594890	9870	9880	9880	9860	290
280	20241017	143600	3366732680	9870	9870	9870	9860	252
281	20241017	143500	3364245730	9870	9870	9880	9870	1178
282	20241017	143400	3352618390	9860	9860	9880	9860	428
283	20241017	143300	3348395880	9860	9870	9880	9860	4244
284	20241017	143200	3306507360	9870	9860	9870	9860	146
285	20241017	143100	3305066460	9860	9860	9870	9860	160
286	20241017	143000	3303487450	9870	9870	9870	9860	625
287	20241017	142900	3297321750	9870	9860	9870	9860	372
288	20241017	142800	3293652530	9870	9860	9870	9850	1674
289	20241017	142700	3277146400	9860	9860	9860	9850	267
290	20241017	142600	3274513850	9850	9870	9870	9850	126
291	20241017	142500	3273271490	9860	9860	9870	9860	466
292	20241017	142400	3268672640	9860	9870	9870	9860	1135
293	20241017	142300	3257480340	9860	9870	9870	9860	278
294	20241017	142200	3254736660	9870	9860	9870	9860	198
295	20241017	142100	3252782500	9870	9860	9870	9850	320
296	20241017	142000	3249624930	9860	9860	9870	9850	707
297	20241017	141900	3242653810	9860	9860	9870	9850	730
298	20241017	141800	3235459560	9850	9860	9870	9850	1657
299	20241017	141700	3219134400	9860	9860	9870	9860	2423
300	20241017	141600	3195242550	9860	9860	9870	9860	304
301	20241017	141500	3192243270	9870	9860	9870	9860	306
302	20241017	141400	3189223660	9870	9870	9870	9860	176
303	20241017	141300	3187486760	9870	9860	9870	9850	360
304	20241017	141200	3183935480	9870	9860	9870	9860	196
305	20241017	141100	3182001800	9870	9860	9870	9860	763
306	20241017	141000	3174477930	9850	9860	9860	9850	1569
307	20241017	140900	3159007810	9860	9860	9860	9850	201
308	20241017	140800	3157026280	9860	9850	9860	9850	263
309	20241017	140700	3154433180	9860	9860	9860	9850	200
310	20241017	140600	3152461190	9850	9850	9860	9840	1046
311	20241017	140500	3142157050	9860	9850	9860	9850	113
312	20241017	140400	3141043970	9850	9850	9860	9840	446
313	20241017	140300	3136650390	9850	9850	9860	9840	373
314	20241017	140200	3132975240	9850	9850	9860	9850	1610
315	20241017	140100	3117113620	9850	9860	9860	9850	184
316	20241017	140000	3115300370	9860	9850	9860	9850	3979
317	20241017	135900	3076104270	9860	9860	9860	9850	171
318	20241017	135800	3074418440	9860	9850	9860	9850	390
319	20241017	135700	3070573840	9850	9860	9860	9850	190
320	20241017	135600	3068701050	9860	9860	9860	9850	273
321	20241017	135500	3066009280	9850	9840	9860	9840	553
322	20241017	135400	3060561910	9860	9850	9860	9840	717
323	20241017	135300	3053494880	9840	9850	9850	9840	210
324	20241017	135200	3051426590	9840	9860	9860	9840	361
325	20241017	135100	3047870090	9860	9850	9860	9840	587
326	20241017	135000	3042087350	9850	9850	9860	9840	339
327	20241017	134900	3038746720	9850	9850	9860	9840	578
328	20241017	134800	3033055320	9850	9860	9860	9850	345
329	20241017	134700	3029655780	9850	9850	9860	9840	238
330	20241017	134600	3027310870	9850	9850	9860	9850	403
331	20241017	134500	3023339260	9850	9850	9860	9850	461
332	20241017	134400	3018796540	9840	9840	9860	9840	444
333	20241017	134300	3014422830	9860	9850	9860	9840	346
334	20241017	134200	3011014640	9850	9850	9850	9840	230
335	20241017	134100	3008749400	9850	9840	9850	9840	265
336	20241017	134000	3006139260	9850	9850	9850	9840	217
337	20241017	133900	3004002010	9840	9850	9850	9840	492
338	20241017	133800	2999155850	9840	9840	9850	9840	203
339	20241017	133700	2997157610	9840	9850	9850	9840	316
340	20241017	133600	2994045030	9840	9840	9850	9840	138
341	20241017	133500	2992685940	9850	9850	9850	9840	323
342	20241017	133400	2989504520	9840	9850	9850	9840	137
343	20241017	133300	2988155750	9850	9850	9850	9840	356
344	20241017	133200	2984649560	9840	9850	9850	9840	214
345	20241017	133100	2982541970	9850	9840	9850	9840	290
346	20241017	133000	2979685700	9840	9850	9850	9840	415
347	20241017	132900	2975600130	9850	9840	9850	9840	217
348	20241017	132800	2973462780	9840	9850	9850	9840	203
349	20241017	132700	2971463360	9840	9840	9840	9830	170
350	20241017	132600	2969790890	9840	9840	9840	9830	468
351	20241017	132500	2965185780	9840	9830	9840	9830	305
352	20241017	132400	2962184820	9840	9830	9840	9830	680
353	20241017	132300	2955493790	9840	9840	9840	9830	224
354	20241017	132200	2953289820	9840	9840	9840	9840	253
355	20241017	132100	2950800300	9840	9840	9840	9830	251
356	20241017	132000	2948330760	9840	9840	9840	9840	249
357	20241017	131900	2945880600	9840	9840	9840	9830	220
358	20241017	131800	2943716020	9830	9840	9840	9830	262
359	20241017	131700	2941138040	9840	9840	9840	9830	1557
360	20241017	131600	2925829370	9840	9830	9840	9830	215
361	20241017	131500	2923713870	9840	9840	9840	9830	220
362	20241017	131400	2921549280	9840	9830	9840	9830	348
363	20241017	131300	2918125980	9830	9820	9830	9820	563
364	20241017	131200	2912591940	9830	9830	9840	9830	636
365	20241017	131100	2906337260	9840	9830	9840	9820	937
366	20241017	131000	2897126570	9830	9820	9840	9820	834
367	20241017	130900	2888927760	9830	9830	9840	9830	822
368	20241017	130800	2880846820	9830	9830	9830	9820	304
369	20241017	130700	2877858680	9820	9830	9830	9820	20
370	20241017	130600	2877662180	9830	9830	9830	9820	563
371	20241017	130500	2872128090	9830	9830	9830	9830	238
372	20241017	130400	2869788550	9830	9830	9830	9820	453
373	20241017	130300	2865339810	9830	9830	9830	9820	171
374	20241017	130200	2863659280	9830	9820	9830	9820	509
375	20241017	130100	2858656210	9820	9830	9830	9820	156
376	20241017	130000	2857122830	9830	9830	9830	9820	269
377	20241017	125900	2854480790	9830	9830	9830	9820	213
378	20241017	125800	2852387100	9830	9830	9830	9820	113
379	20241017	125700	2851276520	9820	9830	9830	9820	1144
380	20241017	125600	2840041000	9820	9830	9830	9820	42
381	20241017	125500	2839628470	9830	9820	9830	9820	830
382	20241017	125400	2831469580	9830	9840	9840	9820	12837
383	20241017	125300	2705300600	9840	9830	9840	9830	1170
384	20241017	125200	2693797970	9830	9840	9840	9830	25
385	20241017	125100	2693552070	9840	9830	9840	9830	302
386	20241017	125000	2690582070	9830	9840	9840	9830	39
387	20241017	124900	2690198540	9840	9830	9840	9830	452
388	20241017	124800	2685753980	9830	9830	9840	9830	1596
389	20241017	124700	2670065290	9830	9840	9840	9830	179
390	20241017	124600	2668304230	9840	9840	9840	9840	230
391	20241017	124500	2666041030	9830	9830	9830	9830	671
392	20241017	124400	2659445100	9840	9840	9840	9840	130
393	20241017	124300	2658165900	9830	9830	9830	9830	21
394	20241017	124200	2657959470	9840	9840	9840	9830	141
395	20241017	124100	2656572130	9830	9830	9830	9830	55
396	20241017	124000	2656031480	9830	9840	9840	9830	388
397	20241017	123900	2652213790	9840	9840	9840	9830	727
398	20241017	123800	2645060350	9840	9840	9840	9840	128
399	20241017	123700	2643800830	9840	9840	9840	9830	91
400	20241017	123600	2642905550	9840	9830	9840	9830	308
401	20241017	123500	2639876430	9830	9830	9840	9830	553
402	20241017	123400	2634440210	9830	9830	9840	9830	207
403	20241017	123300	2632403410	9840	9840	9840	9830	151
404	20241017	123200	2630917850	9830	9830	9840	9830	236
405	20241017	123100	2628596320	9840	9840	9850	9840	1500
406	20241017	123000	2613836250	9840	9840	9850	9830	1251
407	20241017	122900	2601522220	9830	9840	9840	9830	32
408	20241017	122800	2601207450	9840	9850	9860	9830	5783
409	20241017	122700	2544332520	9840	9850	9860	9840	3308
410	20241017	122600	2511760820	9850	9850	9850	9840	350
411	20241017	122500	2508313480	9850	9840	9850	9840	20
412	20241017	122400	2508116580	9840	9840	9840	9830	196
413	20241017	122300	2506188140	9840	9840	9840	9830	514
414	20241017	122200	2501132380	9840	9840	9840	9830	103
415	20241017	122100	2500119140	9840	9840	9840	9830	282
416	20241017	122000	2497344520	9830	9840	9840	9830	4935
417	20241017	121900	2448784370	9840	9840	9840	9830	141
418	20241017	121800	2447397030	9840	9830	9840	9830	33
419	20241017	121700	2447072510	9840	9840	9840	9830	227
420	20241017	121600	2444839600	9830	9840	9840	9830	525
421	20241017	121500	2439677640	9840	9840	9840	9830	157
422	20241017	121400	2438132830	9830	9830	9830	9830	39
423	20241017	121300	2437749460	9840	9840	9840	9830	171
424	20241017	121200	2436067030	9840	9840	9840	9840	40
425	20241017	121100	2435673430	9840	9840	9840	9830	215
426	20241017	121000	2433558190	9830	9840	9840	9830	73
427	20241017	120900	2432840030	9840	9840	9840	9830	161
428	20241017	120800	2431255990	9840	9840	9840	9830	58
429	20241017	120700	2430685370	9830	9830	9840	9830	337
430	20241017	120600	2427371380	9840	9840	9840	9840	661
431	20241017	120500	2420867140	9830	9840	9840	9830	41
432	20241017	120400	2420464010	9840	9840	9840	9830	629
433	20241017	120300	2414279650	9830	9840	9840	9830	33
434	20241017	120200	2413955150	9840	9830	9840	9830	452
435	20241017	120100	2409510700	9840	9840	9840	9830	95
436	20241017	120000	2408576790	9840	9830	9840	9830	139
437	20241017	115900	2407209130	9830	9830	9840	9830	39
438	20241017	115800	2406825560	9840	9830	9840	9830	243
439	20241017	115700	2404435570	9830	9840	9840	9830	331
440	20241017	115600	2401181800	9840	9830	9840	9830	235
441	20241017	115500	2398869470	9840	9830	9840	9830	46
442	20241017	115400	2398417170	9840	9830	9840	9830	267
443	20241017	115300	2395791190	9830	9840	9840	9830	375
444	20241017	115200	2392102920	9830	9840	9840	9830	134
445	20241017	115100	2390784430	9830	9830	9840	9830	140
446	20241017	115000	2389408210	9830	9840	9840	9830	154
447	20241017	114900	2387893100	9840	9840	9840	9840	1
448	20241017	114800	2387883260	9830	9830	9840	9830	357
449	20241017	114700	2384372650	9830	9830	9830	9830	14
450	20241017	114600	2384235030	9830	9830	9840	9830	402
451	20241017	114500	2380281080	9830	9830	9830	9830	50
452	20241017	114400	2379789580	9830	9830	9840	9830	22
453	20241017	114300	2379573300	9840	9830	9840	9830	137
454	20241017	114200	2378225320	9840	9840	9840	9830	103
455	20241017	114100	2377212010	9840	9840	9840	9830	5338
456	20241017	114000	2324686160	9850	9840	9850	9840	42
457	20241017	113900	2324272760	9850	9840	9850	9840	153
458	20241017	113800	2322765870	9840	9850	9850	9840	533
459	20241017	113700	2317521080	9850	9850	9860	9840	204
460	20241017	113600	2315511770	9850	9840	9860	9840	307
461	20241017	113500	2312489260	9850	9850	9860	9850	1028
462	20241017	113400	2302362170	9850	9850	9850	9850	80
463	20241017	113300	2301574170	9860	9850	9860	9850	689
464	20241017	113200	2294786220	9850	9850	9850	9850	29
465	20241017	113100	2294500570	9850	9870	9870	9850	12006
466	20241017	113000	2176098170	9870	9860	9870	9860	35
467	20241017	112900	2175752880	9860	9850	9870	9850	440
468	20241017	112800	2171414660	9850	9860	9860	9850	22
469	20241017	112700	2171197950	9850	9850	9860	9850	170
470	20241017	112600	2169522160	9860	9850	9860	9850	925
471	20241017	112500	2160405550	9850	9860	9860	9850	726
472	20241017	112400	2153253150	9850	9860	9860	9850	126
473	20241017	112300	2152010990	9850	9860	9860	9850	58
474	20241017	112200	2151439520	9850	9850	9860	9850	281
475	20241017	112100	2148670380	9850	9850	9850	9850	24
476	20241017	112000	2148433980	9860	9850	9860	9850	291
477	20241017	111900	2145566130	9850	9850	9850	9850	21
478	20241017	111800	2145359280	9860	9860	9860	9860	4823
479	20241017	111700	2097804500	9860	9870	9870	9860	175
480	20241017	111600	2096078480	9860	9870	9870	9860	808
481	20241017	111500	2088104090	9870	9870	9870	9860	57
482	20241017	111400	2087541730	9860	9860	9870	9860	268
483	20241017	111300	2084896840	9860	9870	9870	9860	40
484	20241017	111200	2084502300	9860	9860	9870	9860	194
485	20241017	111100	2082587970	9860	9860	9870	9860	256
486	20241017	111000	2080061500	9870	9870	9870	9860	239
487	20241017	110900	2077702740	9870	9860	9870	9860	38
488	20241017	110800	2077328050	9860	9870	9870	9850	1840
489	20241017	110700	2059168370	9860	9850	9870	9850	446
490	20241017	110600	2054767080	9860	9850	9860	9850	1292
491	20241017	110500	2042028070	9850	9850	9850	9850	7
492	20241017	110400	2041959120	9850	9850	9860	9850	176
493	20241017	110300	2040225510	9840	9850	9850	9840	25
494	20241017	110200	2039979360	9870	9840	9870	9830	12794
495	20241017	110100	1914002310	9840	9830	9840	9830	2071
496	20241017	110000	1893625180	9830	9840	9840	9830	22
497	20241017	105900	1893408850	9840	9830	9840	9830	235
498	20241017	105800	1891097020	9840	9830	9840	9830	419
499	20241017	105700	1886978220	9840	9840	9840	9830	264
500	20241017	105600	1884381670	9830	9840	9840	9830	132
501	20241017	105500	1883083690	9840	9830	9840	9830	385
502	20241017	105400	1879297440	9830	9830	9830	9830	105
503	20241017	105300	1878265290	9830	9840	9840	9830	10550
504	20241017	105200	1774557390	9830	9840	9840	9830	1040
505	20241017	105100	1764334050	9840	9830	9840	9830	266
506	20241017	105000	1761717830	9830	9840	9840	9830	31
507	20241017	104900	1761412990	9830	9840	9840	9830	525
508	20241017	104800	1756250800	9840	9840	9850	9830	13810
509	20241017	104700	1620381670	9840	9840	9850	9840	375
510	20241017	104600	1616690390	9840	9850	9860	9840	638
511	20241017	104500	1610406230	9850	9860	9860	9850	817
512	20241017	104400	1602358760	9860	9850	9860	9850	202
513	20241017	104300	1600367210	9860	9850	9860	9840	1176
514	20241017	104200	1588781480	9850	9840	9850	9840	263
515	20241017	104100	1586191350	9850	9850	9850	9840	538
516	20241017	104000	1580892150	9850	9850	9850	9840	394
517	20241017	103900	1577011320	9850	9850	9850	9840	627
518	20241017	103800	1570836540	9850	9840	9850	9840	174
519	20241017	103700	1569122940	9850	9850	9850	9850	34
520	20241017	103600	1568788040	9850	9850	9850	9850	553
521	20241017	103500	1563340990	9840	9850	9850	9840	272
522	20241017	103400	1560664390	9840	9850	9850	9840	148
523	20241017	103300	1559206790	9850	9860	9860	9850	233
524	20241017	103200	1556911640	9850	9850	9850	9840	618
525	20241017	103100	1550827900	9850	9850	9850	9840	229
526	20241017	103000	1548572390	9840	9840	9850	9840	375
527	20241017	102900	1544878950	9850	9840	9850	9840	30
528	20241017	102800	1544583530	9850	9850	9850	9840	581
529	20241017	102700	1538863680	9850	9850	9850	9840	119
530	20241017	102600	1537691840	9860	9850	9860	9840	558
531	20241017	102500	1532196900	9840	9850	9850	9840	14
532	20241017	102400	1532059060	9850	9840	9850	9840	209
533	20241017	102300	1530000680	9850	9840	9850	9840	256
534	20241017	102200	1527480570	9850	9850	9850	9850	393
535	20241017	102100	1523609520	9850	9850	9850	9840	124
536	20241017	102000	1522388220	9850	9850	9850	9840	634
537	20241017	101900	1516144110	9860	9870	9870	9850	4572
538	20241017	101800	1471078200	9870	9870	9870	9860	18
539	20241017	101700	1470900640	9870	9860	9870	9860	154
540	20241017	101600	1469380810	9860	9860	9860	9860	16
541	20241017	101500	1469223050	9860	9860	9870	9860	160
542	20241017	101400	1467644110	9870	9870	9870	9870	129
543	20241017	101300	1466370880	9860	9870	9870	9860	426
544	20241017	101200	1462166760	9870	9860	9870	9860	1376
545	20241017	101100	1448585820	9870	9870	9870	9860	264
546	20241017	101000	1445981280	9860	9870	9870	9860	146
547	20241017	100900	1444541430	9870	9860	9870	9860	151
548	20241017	100800	1443051170	9860	9870	9870	9860	299
549	20241017	100700	1440102910	9870	9870	9880	9860	1223
550	20241017	100600	1428033800	9870	9870	9870	9860	554
551	20241017	100500	1422565880	9870	9860	9870	9860	153
552	20241017	100400	1421057160	9860	9860	9870	9850	170
553	20241017	100300	1419381440	9860	9860	9870	9850	2837
554	20241017	100200	1391401340	9860	9850	9860	9850	157
555	20241017	100100	1389853400	9850	9850	9860	9850	39
556	20241017	100000	1389469240	9860	9860	9860	9850	232
557	20241017	095900	1387182050	9850	9860	9860	9850	5
558	20241017	095800	1387132780	9860	9850	9900	9840	24222
559	20241017	095700	1147945910	9850	9850	9850	9840	247
560	20241017	095600	1145514720	9840	9850	9850	9840	632
561	20241017	095500	1139295830	9840	9840	9850	9840	135
562	20241017	095400	1137967240	9840	9840	9840	9840	4449
563	20241017	095300	1094189080	9850	9850	9860	9840	6904
564	20241017	095200	1026181680	9850	9860	9860	9850	37
565	20241017	095100	1025816990	9850	9860	9860	9850	776
566	20241017	095000	1018168860	9860	9860	9860	9850	235
567	20241017	094900	1015853860	9850	9850	9860	9850	62
568	20241017	094800	1015242960	9860	9850	9860	9850	239
569	20241017	094700	1012887420	9850	9860	9860	9850	145
570	20241017	094600	1011459090	9860	9860	9870	9860	503
571	20241017	094500	1006498220	9860	9850	9870	9850	3511
572	20241017	094400	971886430	9860	9850	9860	9850	521
573	20241017	094300	966753270	9860	9860	9860	9850	985
574	20241017	094200	957043820	9860	9850	9860	9850	282
575	20241017	094100	954263500	9850	9860	9860	9850	220
576	20241017	094000	952095560	9860	9860	9860	9850	154
577	20241017	093900	950578160	9860	9870	9870	9860	7697
578	20241017	093800	874683060	9870	9890	9890	9870	7730
579	20241017	093700	798367380	9880	9890	9900	9880	76
580	20241017	093600	797616350	9890	9890	9890	9890	184
581	20241017	093500	795796590	9900	9890	9900	9890	231
582	20241017	093400	793510880	9890	9880	9890	9880	892
583	20241017	093300	784689200	9880	9890	9890	9880	265
584	20241017	093200	782069070	9890	9900	9900	9880	1246
585	20241017	093100	769755970	9900	9890	9900	9880	668
586	20241017	093000	763149190	9890	9900	9900	9890	174
587	20241017	092900	761428160	9890	9890	9890	9890	396
588	20241017	092800	757511720	9890	9900	9900	9890	828
589	20241017	092700	749322600	9900	9900	9900	9890	177
590	20241017	092600	747570510	9890	9890	9900	9890	155
591	20241017	092500	746036730	9890	9900	9900	9890	892
592	20241017	092400	737210610	9900	9890	9900	9890	1101
593	20241017	092300	726311700	9900	9890	9900	9880	282
594	20241017	092200	723522720	9880	9900	9900	9880	7995
595	20241017	092100	644404270	9900	9900	9910	9900	1846
596	20241017	092000	626128770	9900	9880	9900	9880	803
597	20241017	091900	618187050	9880	9880	9890	9880	34
598	20241017	091800	617851100	9880	9880	9880	9870	918
599	20241017	091700	608781400	9880	9880	9880	9870	739
600	20241017	091600	601480180	9880	9880	9880	9870	3558
601	20241017	091500	566327260	9880	9880	9890	9880	48
602	20241017	091400	565852900	9890	9870	9890	9870	644
603	20241017	091300	559491050	9880	9880	9880	9870	1347
604	20241017	091200	546185540	9880	9880	9880	9870	2560
605	20241017	091100	520897860	9880	9890	9890	9870	2461
606	20241017	091000	496579290	9890	9890	9900	9890	1533
607	20241017	090900	481408110	9910	9900	9910	9890	1034
608	20241017	090800	471172000	9900	9920	9920	9900	14900
609	20241017	090700	323490200	9920	9890	9920	9890	2536
610	20241017	090600	298342230	9910	9890	9920	9880	7862
611	20241017	090500	220531190	9890	9890	9890	9880	2638
612	20241017	090400	194466360	9880	9880	9890	9880	172
613	20241017	090300	192765690	9880	9860	9880	9860	3972
614	20241017	090200	153583330	9870	9890	9900	9870	6951
615	20241017	090100	84908560	9890	9890	9900	9880	1277
616	20241017	090000	72279030	9890	9900	9900	9890	7302