KissMeData/032640/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	191500	7392124310	9740	9740	9740	9740	74508
3	20241011	191400	7392124310	9740	9740	9740	9740	0
4	20241011	191300	7392124310	9740	9740	9740	9740	0
5	20241011	191200	7392124310	9740	9740	9740	9740	0
6	20241011	191100	7392124310	9740	9740	9740	9740	0
7	20241011	191000	7392124310	9740	9740	9740	9740	0
8	20241011	190900	7392124310	9740	9740	9740	9740	0
9	20241011	190800	7392124310	9740	9740	9740	9740	0
10	20241011	190700	7392124310	9740	9740	9740	9740	0
11	20241011	190600	7392124310	9740	9740	9740	9740	0
12	20241011	190500	7392124310	9740	9740	9740	9740	0
13	20241011	190400	7392124310	9740	9740	9740	9740	0
14	20241011	190300	7392124310	9740	9740	9740	9740	0
15	20241011	190200	7392124310	9740	9740	9740	9740	0
16	20241011	190100	7392124310	9740	9740	9740	9740	0
17	20241011	190000	7392124310	9740	9740	9740	9740	0
18	20241011	185900	7392124310	9740	9740	9740	9740	0
19	20241011	185800	7392124310	9740	9740	9740	9740	0
20	20241011	185700	7392124310	9740	9740	9740	9740	0
21	20241011	185600	7392124310	9740	9740	9740	9740	0
22	20241011	185500	7392124310	9740	9740	9740	9740	0
23	20241011	185400	7392124310	9740	9740	9740	9740	0
24	20241011	185300	7392124310	9740	9740	9740	9740	0
25	20241011	185200	7392124310	9740	9740	9740	9740	0
26	20241011	185100	7392124310	9740	9740	9740	9740	0
27	20241011	185000	7392124310	9740	9740	9740	9740	0
28	20241011	184900	7392124310	9740	9740	9740	9740	0
29	20241011	184800	7392124310	9740	9740	9740	9740	0
30	20241011	184700	7392124310	9740	9740	9740	9740	0
31	20241011	184600	7392124310	9740	9740	9740	9740	0
32	20241011	184500	7392124310	9740	9740	9740	9740	74508
33	20241011	184400	7392124310	9740	9740	9740	9740	0
34	20241011	184300	7392124310	9740	9740	9740	9740	0
35	20241011	184200	7392124310	9740	9740	9740	9740	0
36	20241011	184100	7392124310	9740	9740	9740	9740	0
37	20241011	184000	7392124310	9740	9740	9740	9740	0
38	20241011	183900	7392124310	9740	9740	9740	9740	0
39	20241011	183800	7392124310	9740	9740	9740	9740	0
40	20241011	183700	7392124310	9740	9740	9740	9740	0
41	20241011	183600	7392124310	9740	9740	9740	9740	0
42	20241011	183500	7392124310	9740	9740	9740	9740	0
43	20241011	183400	7392124310	9740	9740	9740	9740	0
44	20241011	183300	7392124310	9740	9740	9740	9740	0
45	20241011	183200	7392124310	9740	9740	9740	9740	0
46	20241011	183100	7392124310	9740	9740	9740	9740	0
47	20241011	183000	7392124310	9740	9740	9740	9740	0
48	20241011	182900	7392124310	9740	9740	9740	9740	0
49	20241011	182800	7392124310	9740	9740	9740	9740	0
50	20241011	182700	7392124310	9740	9740	9740	9740	0
51	20241011	182600	7392124310	9740	9740	9740	9740	0
52	20241011	182500	7392124310	9740	9740	9740	9740	0
53	20241011	182400	7392124310	9740	9740	9740	9740	0
54	20241011	182300	7392124310	9740	9740	9740	9740	0
55	20241011	182200	7392124310	9740	9740	9740	9740	0
56	20241011	182100	7392124310	9740	9740	9740	9740	0
57	20241011	182000	7392124310	9740	9740	9740	9740	0
58	20241011	181900	7392124310	9740	9740	9740	9740	0
59	20241011	181800	7392124310	9740	9740	9740	9740	0
60	20241011	181700	7392124310	9740	9740	9740	9740	0
61	20241011	181600	7392124310	9740	9740	9740	9740	0
62	20241011	181500	7392124310	9740	9740	9740	9740	74508
63	20241011	181400	7392124310	9740	9740	9740	9740	0
64	20241011	181300	7392124310	9740	9740	9740	9740	0
65	20241011	181200	7392124310	9740	9740	9740	9740	0
66	20241011	181100	7392124310	9740	9740	9740	9740	0
67	20241011	181000	7392124310	9740	9740	9740	9740	0
68	20241011	180900	7392124310	9740	9740	9740	9740	0
69	20241011	180800	7392124310	9740	9740	9740	9740	0
70	20241011	180700	7392124310	9740	9740	9740	9740	0
71	20241011	180600	7392124310	9740	9740	9740	9740	0
72	20241011	180500	7392124310	9740	9740	9740	9740	0
73	20241011	180400	7392124310	9740	9740	9740	9740	0
74	20241011	180300	7392124310	9740	9740	9740	9740	0
75	20241011	180200	7392124310	9740	9740	9740	9740	0
76	20241011	180100	7392124310	9740	9740	9740	9740	0
77	20241011	180000	7392124310	9740	9740	9740	9740	0
78	20241011	175900	7392124310	9740	9740	9740	9740	0
79	20241011	175800	7392124310	9740	9740	9740	9740	0
80	20241011	175700	7392124310	9740	9740	9740	9740	0
81	20241011	175600	7392124310	9740	9740	9740	9740	0
82	20241011	175500	7392124310	9740	9740	9740	9740	0
83	20241011	175400	7392124310	9740	9740	9740	9740	0
84	20241011	175300	7392124310	9740	9740	9740	9740	0
85	20241011	175200	7392124310	9740	9740	9740	9740	0
86	20241011	175100	7392124310	9740	9740	9740	9740	0
87	20241011	175000	7392124310	9740	9740	9740	9740	0
88	20241011	174900	7392124310	9740	9740	9740	9740	0
89	20241011	174800	7392124310	9740	9740	9740	9740	0
90	20241011	174700	7392124310	9740	9740	9740	9740	0
91	20241011	174600	7392124310	9740	9740	9740	9740	0
92	20241011	174500	7392124310	9740	9740	9740	9740	74508
93	20241011	174400	7392124310	9740	9740	9740	9740	0
94	20241011	174300	7392124310	9740	9740	9740	9740	0
95	20241011	174200	7392124310	9740	9740	9740	9740	0
96	20241011	174100	7392124310	9740	9740	9740	9740	0
97	20241011	174000	7392124310	9740	9740	9740	9740	0
98	20241011	173900	7392124310	9740	9740	9740	9740	0
99	20241011	173800	7392124310	9740	9740	9740	9740	0
100	20241011	173700	7392124310	9740	9740	9740	9740	0
101	20241011	173600	7392124310	9740	9740	9740	9740	0
102	20241011	173500	7392124310	9740	9740	9740	9740	0
103	20241011	173400	7392124310	9740	9740	9740	9740	0
104	20241011	173300	7392124310	9740	9740	9740	9740	0
105	20241011	173200	7392124310	9740	9740	9740	9740	0
106	20241011	173100	7392124310	9740	9740	9740	9740	0
107	20241011	173000	7392124310	9740	9740	9740	9740	0
108	20241011	172900	7392124310	9740	9740	9740	9740	0
109	20241011	172800	7392124310	9740	9740	9740	9740	0
110	20241011	172700	7392124310	9740	9740	9740	9740	0
111	20241011	172600	7392124310	9740	9740	9740	9740	0
112	20241011	172500	7392124310	9740	9740	9740	9740	0
113	20241011	172400	7392124310	9740	9740	9740	9740	0
114	20241011	172300	7392124310	9740	9740	9740	9740	0
115	20241011	172200	7392124310	9740	9740	9740	9740	0
116	20241011	172100	7392124310	9740	9740	9740	9740	0
117	20241011	172000	7392124310	9740	9740	9740	9740	0
118	20241011	171900	7392124310	9740	9740	9740	9740	0
119	20241011	171800	7392124310	9740	9740	9740	9740	0
120	20241011	171700	7392124310	9740	9740	9740	9740	0
121	20241011	171600	7392124310	9740	9740	9740	9740	0
122	20241011	171500	7392124310	9740	9740	9740	9740	74508
123	20241011	171400	7392124310	9740	9740	9740	9740	0
124	20241011	171300	7392124310	9740	9740	9740	9740	0
125	20241011	171200	7392124310	9740	9740	9740	9740	0
126	20241011	171100	7392124310	9740	9740	9740	9740	0
127	20241011	171000	7392124310	9740	9740	9740	9740	0
128	20241011	170900	7392124310	9740	9740	9740	9740	0
129	20241011	170800	7392124310	9740	9740	9740	9740	0
130	20241011	170700	7392124310	9740	9740	9740	9740	0
131	20241011	170600	7392124310	9740	9740	9740	9740	0
132	20241011	170500	7392124310	9740	9740	9740	9740	0
133	20241011	170400	7392124310	9740	9740	9740	9740	0
134	20241011	170300	7392124310	9740	9740	9740	9740	0
135	20241011	170200	7392124310	9740	9740	9740	9740	0
136	20241011	170100	7392124310	9740	9740	9740	9740	0
137	20241011	170000	7392124310	9740	9740	9740	9740	0
138	20241011	165900	7392124310	9740	9740	9740	9740	0
139	20241011	165800	7392124310	9740	9740	9740	9740	0
140	20241011	165700	7392124310	9740	9740	9740	9740	0
141	20241011	165600	7392124310	9740	9740	9740	9740	0
142	20241011	165500	7392124310	9740	9740	9740	9740	0
143	20241011	165400	7392124310	9740	9740	9740	9740	0
144	20241011	165300	7392124310	9740	9740	9740	9740	0
145	20241011	165200	7392124310	9740	9740	9740	9740	0
146	20241011	165100	7392124310	9740	9740	9740	9740	0
147	20241011	165000	7392124310	9740	9740	9740	9740	0
148	20241011	164900	7392124310	9740	9740	9740	9740	0
149	20241011	164800	7392124310	9740	9740	9740	9740	0
150	20241011	164700	7392124310	9740	9740	9740	9740	0
151	20241011	164600	7392124310	9740	9740	9740	9740	0
152	20241011	164500	7392124310	9740	9740	9740	9740	74508
153	20241011	164400	7392124310	9740	9740	9740	9740	0
154	20241011	164300	7392124310	9740	9740	9740	9740	0
155	20241011	164200	7392124310	9740	9740	9740	9740	0
156	20241011	164100	7392124310	9740	9740	9740	9740	0
157	20241011	164000	7392124310	9740	9740	9740	9740	0
158	20241011	163900	7392124310	9740	9740	9740	9740	0
159	20241011	163800	7392124310	9740	9740	9740	9740	0
160	20241011	163700	7392124310	9740	9740	9740	9740	0
161	20241011	163600	7392124310	9740	9740	9740	9740	0
162	20241011	163500	7392124310	9740	9740	9740	9740	0
163	20241011	163400	7392124310	9740	9740	9740	9740	0
164	20241011	163300	7392124310	9740	9740	9740	9740	0
165	20241011	163200	7392124310	9740	9740	9740	9740	0
166	20241011	163100	7392124310	9740	9740	9740	9740	0
167	20241011	163000	7392124310	9740	9740	9740	9740	0
168	20241011	162900	7392124310	9740	9740	9740	9740	0
169	20241011	162800	7392124310	9740	9740	9740	9740	0
170	20241011	162700	7392124310	9740	9740	9740	9740	0
171	20241011	162600	7392124310	9740	9740	9740	9740	0
172	20241011	162500	7392124310	9740	9740	9740	9740	0
173	20241011	162400	7392124310	9740	9740	9740	9740	0
174	20241011	162300	7392124310	9740	9740	9740	9740	0
175	20241011	162200	7392124310	9740	9740	9740	9740	0
176	20241011	162100	7392124310	9740	9740	9740	9740	0
177	20241011	162000	7392124310	9740	9740	9740	9740	0
178	20241011	161900	7392124310	9740	9740	9740	9740	0
179	20241011	161800	7392124310	9740	9740	9740	9740	0
180	20241011	161700	7392124310	9740	9740	9740	9740	0
181	20241011	161600	7392124310	9740	9740	9740	9740	0
182	20241011	161500	7392124310	9740	9740	9740	9740	74508
183	20241011	161400	7392124310	9740	9740	9740	9740	0
184	20241011	161300	7392124310	9740	9740	9740	9740	0
185	20241011	161200	7392124310	9740	9740	9740	9740	0
186	20241011	161100	7392124310	9740	9740	9740	9740	0
187	20241011	161000	7392124310	9740	9740	9740	9740	0
188	20241011	160900	7392124310	9740	9740	9740	9740	0
189	20241011	160800	7392124310	9740	9740	9740	9740	0
190	20241011	160700	7392124310	9740	9740	9740	9740	0
191	20241011	160600	7392124310	9740	9740	9740	9740	0
192	20241011	160500	7392124310	9740	9740	9740	9740	0
193	20241011	160400	7392124310	9740	9740	9740	9740	0
194	20241011	160300	7392124310	9740	9740	9740	9740	0
195	20241011	160200	7392124310	9740	9740	9740	9740	0
196	20241011	160100	7392124310	9740	9740	9740	9740	0
197	20241011	160000	7392124310	9740	9740	9740	9740	0
198	20241011	155900	7392124310	9740	9740	9740	9740	0
199	20241011	155800	7392124310	9740	9740	9740	9740	0
200	20241011	155700	7392124310	9740	9740	9740	9740	0
201	20241011	155600	7392124310	9740	9740	9740	9740	0
202	20241011	155500	7392124310	9740	9740	9740	9740	0
203	20241011	155400	7392124310	9740	9740	9740	9740	0
204	20241011	155300	7392124310	9740	9740	9740	9740	0
205	20241011	155200	7392124310	9740	9740	9740	9740	0
206	20241011	155100	7392124310	9740	9740	9740	9740	0
207	20241011	155000	7392124310	9740	9740	9740	9740	0
208	20241011	154900	7392124310	9740	9740	9740	9740	0
209	20241011	154800	7392124310	9740	9740	9740	9740	0
210	20241011	154700	7392124310	9740	9740	9740	9740	0
211	20241011	154600	7392124310	9740	9740	9740	9740	0
212	20241011	154500	7392124310	9740	9740	9740	9740	74508
213	20241011	154400	7392124310	9740	9740	9740	9740	0
214	20241011	154300	7392124310	9740	9740	9740	9740	0
215	20241011	154200	7392124310	9740	9740	9740	9740	0
216	20241011	154100	7392124310	9740	9740	9740	9740	0
217	20241011	154000	7392124310	9740	9740	9740	9740	0
218	20241011	153900	7392124310	9740	9740	9740	9740	0
219	20241011	153800	7392124310	9740	9740	9740	9740	0
220	20241011	153700	7392124310	9740	9740	9740	9740	0
221	20241011	153600	7392124310	9740	9740	9740	9740	0
222	20241011	153500	7392124310	9740	9740	9740	9740	0
223	20241011	153400	7392124310	9740	9740	9740	9740	0
224	20241011	153300	7392124310	9740	9740	9740	9740	0
225	20241011	153200	7392124310	9740	9740	9740	9740	0
226	20241011	153100	7392124310	9740	9740	9740	9740	0
227	20241011	153000	7392124310	9740	9740	9740	9740	74508
228	20241011	152900	6666416390	9740	9740	9740	9740	0
229	20241011	152800	6666416390	9740	9740	9740	9740	0
230	20241011	152700	6666416390	9740	9740	9740	9740	0
231	20241011	152600	6666416390	9740	9740	9740	9740	0
232	20241011	152500	6666416390	9740	9740	9740	9740	0
233	20241011	152400	6666416390	9740	9740	9740	9740	0
234	20241011	152300	6666416390	9740	9740	9740	9740	0
235	20241011	152200	6666416390	9740	9740	9740	9740	0
236	20241011	152100	6666416390	9740	9740	9740	9740	0
237	20241011	152000	6666416390	9740	9740	9740	9740	0
238	20241011	151900	6666416390	9740	9730	9740	9720	26932
239	20241011	151800	6404455050	9720	9730	9730	9720	1988
240	20241011	151700	6385124910	9730	9730	9730	9720	1083
241	20241011	151600	6374592520	9730	9730	9730	9720	735
242	20241011	151500	6367445870	9730	9720	9730	9720	3045
243	20241011	151400	6337823830	9730	9720	9730	9720	1496
244	20241011	151300	6323276710	9730	9730	9730	9720	6276
245	20241011	151200	6262212190	9730	9730	9730	9720	1397
246	20241011	151100	6248629310	9730	9730	9730	9720	523
247	20241011	151000	6243540700	9730	9730	9730	9720	63
248	20241011	150900	6242927790	9730	9720	9730	9720	250
249	20241011	150800	6240497730	9720	9720	9720	9720	7
250	20241011	150700	6240429690	9720	9730	9730	9720	1846
251	20241011	150600	6222486280	9730	9720	9730	9720	283
252	20241011	150500	6219732740	9730	9730	9730	9720	62
253	20241011	150400	6219129810	9730	9720	9730	9720	81
254	20241011	150300	6218342360	9720	9730	9730	9720	347
255	20241011	150200	6214969300	9720	9730	9730	9720	2658
256	20241011	150100	6189132260	9730	9730	9730	9720	1978
257	20241011	150000	6169902760	9730	9720	9730	9720	496
258	20241011	145900	6165076770	9730	9730	9730	9720	1635
259	20241011	145800	6149183440	9730	9720	9730	9720	347
260	20241011	145700	6145807420	9720	9730	9730	9720	1261
261	20241011	145600	6133546340	9720	9730	9730	9720	53
262	20241011	145500	6133030970	9720	9710	9730	9710	974
263	20241011	145400	6123563790	9720	9720	9720	9710	529
264	20241011	145300	6118422170	9720	9720	9720	9710	351
265	20241011	145200	6115010780	9720	9720	9720	9710	522
266	20241011	145100	6109940650	9720	9720	9720	9710	746
267	20241011	145000	6102689810	9720	9710	9720	9710	1513
268	20241011	144900	6087984380	9720	9720	9720	9710	1947
269	20241011	144800	6069059870	9720	9710	9720	9710	1174
270	20241011	144700	6057649010	9720	9710	9720	9710	1473
271	20241011	144600	6043338850	9720	9720	9720	9710	372
272	20241011	144500	6039724340	9710	9720	9720	9710	513
273	20241011	144400	6034740200	9720	9710	9720	9710	1217
274	20241011	144300	6022911630	9710	9720	9720	9710	157
275	20241011	144200	6021386120	9720	9720	9720	9710	1042
276	20241011	144100	6011262390	9710	9710	9720	9710	823
277	20241011	144000	6003263250	9720	9720	9720	9710	1173
278	20241011	143900	5991861900	9710	9710	9720	9710	341
279	20241011	143800	5988549350	9710	9710	9720	9710	3380
280	20241011	143700	5955696180	9720	9710	9720	9710	874
281	20241011	143600	5947207110	9710	9710	9720	9710	138
282	20241011	143500	5945866220	9720	9720	9720	9710	218
283	20241011	143400	5943747680	9720	9710	9720	9710	528
284	20241011	143300	5938618880	9710	9710	9720	9710	406
285	20241011	143200	5934672940	9720	9710	9720	9710	1713
286	20241011	143100	5918033230	9710	9720	9720	9710	811
287	20241011	143000	5910150500	9710	9710	9720	9710	657
288	20241011	142900	5903770390	9720	9710	9720	9710	1410
289	20241011	142800	5890079160	9710	9720	9720	9710	1906
290	20241011	142700	5871571280	9710	9720	9720	9710	1827
291	20241011	142600	5853830650	9710	9710	9720	9710	185
292	20241011	142500	5852033890	9710	9720	9720	9710	106
293	20241011	142400	5851003900	9710	9710	9710	9710	2379
294	20241011	142300	5827903810	9720	9710	9720	9710	338
295	20241011	142200	5824618790	9710	9710	9720	9710	6607
296	20241011	142100	5760455590	9710	9720	9720	9710	52
297	20241011	142000	5759950450	9720	9710	9720	9710	195
298	20241011	141900	5758055320	9710	9720	9720	9710	1466
299	20241011	141800	5743814050	9710	9720	9720	9710	489
300	20241011	141700	5739061320	9710	9710	9720	9710	503
301	20241011	141600	5734174020	9710	9720	9720	9710	398
302	20241011	141500	5730306010	9710	9720	9720	9710	427
303	20241011	141400	5726155910	9710	9720	9720	9710	656
304	20241011	141300	5719779790	9710	9710	9720	9710	443
305	20241011	141200	5715474210	9720	9720	9720	9710	829
306	20241011	141100	5707419610	9710	9720	9720	9710	439
307	20241011	141000	5703152800	9710	9720	9720	9710	457
308	20241011	140900	5698710970	9710	9710	9720	9710	94
309	20241011	140800	5697797570	9720	9710	9720	9710	1195
310	20241011	140700	5686182450	9720	9710	9720	9710	2273
311	20241011	140600	5664109830	9710	9710	9720	9710	395
312	20241011	140500	5660270770	9720	9710	9720	9710	306
313	20241011	140400	5657297310	9720	9710	9720	9710	2165
314	20241011	140300	5636254170	9720	9710	9720	9710	567
315	20241011	140200	5630744540	9710	9710	9720	9710	66
316	20241011	140100	5630103230	9710	9710	9720	9710	381
317	20241011	140000	5626400550	9720	9720	9720	9710	107
318	20241011	135900	5625360830	9710	9720	9720	9710	47
319	20241011	135800	5624904310	9710	9710	9720	9710	89
320	20241011	135700	5624039710	9710	9710	9720	9710	60
321	20241011	135600	5623456890	9720	9710	9720	9710	508
322	20241011	135500	5618523750	9710	9710	9720	9710	1107
323	20241011	135400	5607774170	9710	9710	9720	9710	141
324	20241011	135300	5606404510	9710	9720	9720	9710	91
325	20241011	135200	5605520220	9710	9730	9730	9710	5286
326	20241011	135100	5554163900	9720	9720	9730	9720	33
327	20241011	135000	5553843110	9730	9720	9730	9710	10114
328	20241011	134900	5455525530	9710	9720	9720	9710	87
329	20241011	134800	5454680160	9720	9710	9720	9710	223
330	20241011	134700	5452514470	9710	9720	9720	9710	1267
331	20241011	134600	5440206400	9710	9720	9720	9710	250
332	20241011	134500	5437777670	9720	9710	9720	9710	1036
333	20241011	134400	5427717700	9720	9710	9720	9710	1854
334	20241011	134300	5409714850	9700	9710	9710	9700	185
335	20241011	134200	5407918780	9710	9700	9710	9700	4833
336	20241011	134100	5360990630	9710	9710	9710	9700	94
337	20241011	134000	5360078030	9700	9710	9720	9700	2648
338	20241011	133900	5334366080	9710	9720	9720	9700	35562
339	20241011	133800	4989121190	9710	9720	9720	9710	7021
340	20241011	133700	4920892200	9710	9720	9720	9710	204
341	20241011	133600	4918909590	9710	9710	9720	9710	91
342	20241011	133500	4918025340	9710	9710	9720	9710	1271
343	20241011	133400	4905679590	9710	9720	9720	9710	1017
344	20241011	133300	4895802000	9710	9710	9720	9710	1925
345	20241011	133200	4877109280	9710	9720	9720	9710	3006
346	20241011	133100	4847913540	9710	9710	9720	9710	117
347	20241011	133000	4846776880	9710	9710	9720	9710	992
348	20241011	132900	4837142360	9720	9710	9720	9710	48
349	20241011	132800	4836675990	9710	9720	9720	9710	281
350	20241011	132700	4833944950	9720	9720	9730	9710	145
351	20241011	132600	4832535660	9720	9720	9730	9710	615
352	20241011	132500	4826557600	9710	9720	9720	9710	1738
353	20241011	132400	4809675100	9720	9720	9720	9710	972
354	20241011	132300	4800230910	9720	9710	9720	9710	484
355	20241011	132200	4795529800	9710	9720	9730	9710	638
356	20241011	132100	4789328280	9720	9710	9730	9710	46
357	20241011	132000	4788881190	9720	9720	9730	9720	1114
358	20241011	131900	4778052500	9710	9730	9730	9710	439
359	20241011	131800	4773784940	9720	9730	9730	9720	69
360	20241011	131700	4773113940	9720	9720	9730	9720	78
361	20241011	131600	4772355380	9720	9720	9730	9710	208
362	20241011	131500	4770333630	9710	9720	9730	9710	16226
363	20241011	131400	4612563900	9720	9720	9730	9720	98
364	20241011	131300	4611610600	9720	9720	9730	9720	68
365	20241011	131200	4610949430	9720	9720	9730	9720	359
366	20241011	131100	4607459030	9730	9730	9730	9720	94
367	20241011	131000	4606544610	9720	9730	9730	9720	1079
368	20241011	130900	4596046430	9730	9720	9730	9720	90
369	20241011	130800	4595170950	9720	9720	9730	9720	47
370	20241011	130700	4594713900	9720	9710	9720	9710	151
371	20241011	130600	4593246510	9720	9720	9720	9710	704
372	20241011	130500	4586403840	9710	9720	9720	9710	5871
373	20241011	130400	4529342500	9720	9720	9720	9710	2795
374	20241011	130300	4502180090	9720	9710	9720	9710	520
375	20241011	130200	4497127380	9710	9720	9720	9710	393
376	20241011	130100	4493308000	9720	9720	9720	9710	426
377	20241011	130000	4489167550	9720	9710	9720	9710	228
378	20241011	125900	4486951980	9720	9710	9720	9710	3748
379	20241011	125800	4450522840	9720	9720	9720	9710	75
380	20241011	125700	4449793890	9720	9720	9720	9720	645
381	20241011	125600	4443524490	9720	9720	9720	9710	444
382	20241011	125500	4439210030	9720	9710	9720	9710	1189
383	20241011	125400	4427660970	9720	9720	9720	9720	86
384	20241011	125300	4426825050	9710	9720	9720	9710	2580
385	20241011	125200	4401762580	9710	9720	9720	9710	1955
386	20241011	125100	4382779320	9710	9710	9720	9710	3013
387	20241011	125000	4353522640	9720	9720	9720	9710	1907
388	20241011	124900	4335002020	9710	9710	9720	9710	2866
389	20241011	124800	4307169550	9720	9710	9720	9710	2425
390	20241011	124700	4283622230	9710	9720	9720	9710	2524
391	20241011	124600	4259110200	9720	9720	9720	9710	2647
392	20241011	124500	4233396840	9720	9710	9720	9710	508
393	20241011	124400	4228459180	9720	9720	9720	9710	355
394	20241011	124300	4225008630	9720	9720	9720	9710	365
395	20241011	124200	4221462010	9720	9720	9720	9710	57
396	20241011	124100	4220907980	9710	9720	9720	9710	322
397	20241011	124000	4217778930	9720	9720	9720	9710	665
398	20241011	123900	4211315260	9710	9720	9720	9710	114
399	20241011	123800	4210207360	9710	9720	9720	9710	662
400	20241011	123700	4203772850	9710	9710	9720	9710	67
401	20241011	123600	4203121880	9710	9720	9720	9710	1201
402	20241011	123500	4191459850	9720	9710	9720	9710	195
403	20241011	123400	4189564550	9710	9720	9720	9710	1463
404	20241011	123300	4175344250	9720	9720	9720	9720	160
405	20241011	123200	4173789050	9720	9720	9720	9710	64
406	20241011	123100	4173167200	9720	9720	9720	9720	72
407	20241011	123000	4172467360	9710	9720	9720	9710	42
408	20241011	122900	4172059430	9720	9720	9720	9710	9361
409	20241011	122800	4081143510	9720	9740	9740	9720	6612
410	20241011	122700	4016864810	9730	9740	9740	9730	2516
411	20241011	122600	3992384070	9730	9740	9740	9730	2399
412	20241011	122500	3969041770	9740	9720	9740	9720	20716
413	20241011	122400	3767388930	9730	9730	9730	9730	68
414	20241011	122300	3766727290	9720	9720	9730	9720	74
415	20241011	122200	3766007610	9730	9730	9730	9720	145
416	20241011	122100	3764597010	9720	9720	9730	9710	4113
417	20241011	122000	3724622340	9720	9730	9730	9720	939
418	20241011	121900	3715495140	9730	9720	9730	9720	95
419	20241011	121800	3714571110	9720	9730	9730	9720	1074
420	20241011	121700	3704130130	9720	9730	9730	9720	74
421	20241011	121600	3703410580	9730	9720	9730	9720	180
422	20241011	121500	3701660580	9720	9730	9730	9720	1107
423	20241011	121400	3690899030	9730	9720	9730	9720	4121
424	20241011	121300	3650842900	9730	9730	9730	9720	148
425	20241011	121200	3649402910	9720	9730	9730	9720	279
426	20241011	121100	3646688790	9730	9730	9730	9720	146
427	20241011	121000	3645268260	9730	9730	9730	9720	1048
428	20241011	120900	3635071400	9730	9720	9730	9720	787
429	20241011	120800	3627420130	9720	9720	9720	9710	1360
430	20241011	120700	3614205290	9720	9720	9720	9720	326
431	20241011	120600	3611036570	9720	9720	9720	9710	2628
432	20241011	120500	3585492930	9720	9720	9720	9710	349
433	20241011	120400	3582101460	9720	9720	9720	9710	236
434	20241011	120300	3579807590	9720	9720	9720	9720	239
435	20241011	120200	3577484510	9720	9720	9720	9710	353
436	20241011	120100	3574053410	9720	9710	9720	9710	3937
437	20241011	120000	3535823780	9710	9710	9710	9700	15964
438	20241011	115900	3380832200	9710	9710	9720	9710	3575
439	20241011	115800	3346118550	9710	9710	9720	9710	1031
440	20241011	115700	3336106940	9710	9720	9720	9710	2855
441	20241011	115600	3308383240	9710	9710	9720	9710	4444
442	20241011	115500	3265231320	9710	9710	9710	9710	948
443	20241011	115400	3256026240	9710	9720	9720	9710	402
444	20241011	115300	3252122140	9710	9720	9720	9710	1004
445	20241011	115200	3242372450	9710	9710	9720	9710	65
446	20241011	115100	3241741000	9720	9710	9720	9710	262
447	20241011	115000	3239195310	9710	9710	9710	9710	538
448	20241011	114900	3233971330	9710	9710	9720	9710	222
449	20241011	114800	3231814980	9710	9720	9720	9710	77
450	20241011	114700	3231066910	9710	9720	9720	9710	218
451	20241011	114600	3228949380	9720	9710	9720	9710	127
452	20241011	114500	3227715730	9710	9720	9720	9710	563
453	20241011	114400	3222248560	9720	9710	9720	9710	380
454	20241011	114300	3218558460	9710	9710	9720	9710	1401
455	20241011	114200	3204953530	9710	9720	9730	9710	10769
456	20241011	114100	3100314670	9730	9720	9730	9720	114
457	20241011	114000	3099205970	9720	9720	9730	9720	415
458	20241011	113900	3095169560	9720	9720	9730	9720	31
459	20241011	113800	3094868170	9720	9720	9730	9720	138
460	20241011	113700	3093526410	9720	9730	9730	9720	610
461	20241011	113600	3087596280	9720	9720	9720	9720	48
462	20241011	113500	3087129720	9730	9720	9730	9720	4106
463	20241011	113400	3047214980	9730	9730	9730	9720	284
464	20241011	113300	3044451830	9730	9720	9730	9720	8196
465	20241011	113200	2964776580	9720	9730	9730	9720	1024
466	20241011	113100	2954819960	9720	9730	9730	9720	1112
467	20241011	113000	2944011250	9720	9730	9730	9720	742
468	20241011	112900	2936798230	9720	9720	9730	9720	172
469	20241011	112800	2935125560	9730	9730	9730	9720	133
470	20241011	112700	2933831620	9730	9730	9740	9720	6014
471	20241011	112600	2875317000	9730	9740	9740	9730	325
472	20241011	112500	2872152540	9730	9740	9740	9730	151
473	20241011	112400	2870682210	9730	9740	9740	9730	57
474	20241011	112300	2870127180	9740	9720	9740	9720	1862
475	20241011	112200	2852010270	9730	9720	9730	9720	2046
476	20241011	112100	2832109820	9720	9720	9730	9720	536
477	20241011	112000	2826895780	9720	9720	9730	9720	641
478	20241011	111900	2820663560	9720	9730	9730	9720	792
479	20241011	111800	2812957980	9720	9730	9730	9720	1050
480	20241011	111700	2802751580	9720	9720	9730	9720	213
481	20241011	111600	2800679450	9720	9730	9730	9720	510
482	20241011	111500	2795719270	9730	9720	9730	9720	1378
483	20241011	111400	2782311920	9730	9730	9730	9720	199
484	20241011	111300	2780375750	9720	9720	9730	9720	348
485	20241011	111200	2776991640	9720	9730	9730	9720	788
486	20241011	111100	2769332260	9720	9720	9730	9720	354
487	20241011	111000	2765890960	9720	9730	9730	9720	637
488	20241011	110900	2759698300	9720	9720	9730	9720	175
489	20241011	110800	2757996300	9720	9720	9730	9720	956
490	20241011	110700	2748703580	9720	9730	9730	9720	114
491	20241011	110600	2747595080	9720	9730	9730	9720	165
492	20241011	110500	2745989730	9720	9720	9730	9720	708
493	20241011	110400	2739106670	9720	9730	9730	9720	479
494	20241011	110300	2734446950	9730	9720	9730	9720	973
495	20241011	110200	2724988980	9730	9730	9730	9720	1401
496	20241011	110100	2711358540	9720	9720	9730	9720	854
497	20241011	110000	2703056310	9730	9730	9730	9720	1021
498	20241011	105900	2693126390	9730	9720	9730	9720	1172
499	20241011	105800	2681728430	9730	9730	9730	9720	461
500	20241011	105700	2677243430	9730	9720	9730	9720	348
501	20241011	105600	2673857630	9730	9720	9730	9720	419
502	20241011	105500	2669781050	9720	9730	9730	9720	526
503	20241011	105400	2664664330	9730	9730	9730	9720	856
504	20241011	105300	2656335540	9730	9720	9730	9720	154
505	20241011	105200	2654837600	9730	9720	9730	9720	241
506	20241011	105100	2652494470	9720	9730	9730	9720	95
507	20241011	105000	2651570620	9720	9720	9730	9720	316
508	20241011	104900	2648499050	9720	9730	9730	9720	168
509	20241011	104800	2646865180	9720	9730	9730	9720	409
510	20241011	104700	2642889270	9730	9720	9730	9720	71
511	20241011	104600	2642199130	9720	9720	9730	9720	465
512	20241011	104500	2637678900	9720	9720	9720	9710	353
513	20241011	104400	2634249190	9720	9720	9720	9710	2465
514	20241011	104300	2610289490	9720	9720	9720	9710	8313
515	20241011	104200	2529552630	9710	9720	9730	9710	5878
516	20241011	104100	2472434840	9720	9720	9730	9720	242
517	20241011	104000	2470081730	9720	9710	9730	9710	1379
518	20241011	103900	2456683970	9710	9720	9730	9710	26929
519	20241011	103800	2195027010	9720	9730	9730	9720	877
520	20241011	103700	2186501150	9730	9730	9730	9730	653
521	20241011	103600	2180147460	9720	9730	9730	9720	190
522	20241011	103500	2178299700	9720	9730	9730	9720	424
523	20241011	103400	2174174850	9720	9730	9730	9720	548
524	20241011	103300	2168847730	9720	9730	9730	9720	568
525	20241011	103200	2163326140	9730	9720	9730	9720	3740
526	20241011	103100	2126936140	9730	9730	9730	9720	147
527	20241011	103000	2125506330	9720	9720	9730	9720	2706
528	20241011	102900	2099203550	9720	9730	9730	9720	753
529	20241011	102800	2091879030	9720	9730	9730	9720	5308
530	20241011	102700	2040276620	9730	9720	9730	9720	551
531	20241011	102600	2034919250	9730	9730	9730	9720	326
532	20241011	102500	2031747690	9730	9720	9730	9720	797
533	20241011	102400	2023993620	9730	9720	9730	9720	885
534	20241011	102300	2015390910	9720	9730	9730	9720	13224
535	20241011	102200	1886758050	9740	9740	9740	9730	101
536	20241011	102100	1885774710	9740	9740	9740	9730	1078
537	20241011	102000	1875281640	9740	9740	9740	9730	1103
538	20241011	101900	1864543210	9740	9730	9740	9730	239
539	20241011	101800	1862215640	9730	9740	9740	9730	177
540	20241011	101700	1860492420	9740	9740	9740	9730	102
541	20241011	101600	1859499540	9730	9740	9740	9730	385
542	20241011	101500	1855752990	9730	9740	9740	9730	453
543	20241011	101400	1851345290	9740	9740	9740	9730	163
544	20241011	101300	1849757770	9720	9740	9750	9720	25143
545	20241011	101200	1605150410	9740	9740	9740	9730	3551
546	20241011	101100	1570567360	9730	9740	9740	9730	1437
547	20241011	101000	1556571410	9730	9740	9740	9730	665
548	20241011	100900	1550100000	9740	9730	9740	9730	209
549	20241011	100800	1548064980	9740	9740	9750	9730	6866
550	20241011	100700	1481208740	9740	9750	9750	9740	124
551	20241011	100600	1480000930	9750	9740	9750	9740	141
552	20241011	100500	1478627110	9740	9750	9750	9740	598
553	20241011	100400	1472802060	9750	9740	9750	9740	29
554	20241011	100300	1472519470	9750	9750	9750	9740	260
555	20241011	100200	1469985480	9750	9750	9750	9740	662
556	20241011	100100	1463531080	9750	9740	9750	9740	141
557	20241011	100000	1462156740	9750	9740	9750	9740	733
558	20241011	095900	1455016070	9750	9750	9750	9750	12
559	20241011	095800	1454899070	9750	9750	9750	9740	901
560	20241011	095700	1446114330	9740	9740	9750	9740	76
561	20241011	095600	1445373660	9750	9750	9750	9750	111
562	20241011	095500	1444291410	9750	9750	9750	9740	746
563	20241011	095400	1437020940	9740	9750	9750	9740	4322
564	20241011	095300	1394897810	9750	9750	9750	9750	0
565	20241011	095200	1394897810	9750	9760	9760	9750	506
566	20241011	095100	1389963460	9760	9770	9770	9740	14362
567	20241011	095000	1249882190	9770	9770	9770	9770	139
568	20241011	094900	1248524160	9770	9760	9770	9750	8279
569	20241011	094800	1167692350	9760	9760	9760	9750	1210
570	20241011	094700	1155882800	9760	9760	9760	9760	744
571	20241011	094600	1148621360	9760	9760	9760	9760	347
572	20241011	094500	1145234640	9760	9750	9760	9750	12
573	20241011	094400	1145117620	9750	9760	9760	9750	359
574	20241011	094300	1141613830	9750	9760	9760	9750	209
575	20241011	094200	1139574990	9760	9760	9760	9760	41
576	20241011	094100	1139174830	9750	9750	9760	9750	160
577	20241011	094000	1137614280	9760	9760	9760	9750	636
578	20241011	093900	1131411060	9760	9760	9760	9760	74
579	20241011	093800	1130688820	9760	9760	9760	9760	69
580	20241011	093700	1130015380	9760	9760	9760	9760	364
581	20241011	093600	1126462740	9760	9760	9760	9760	1486
582	20241011	093500	1111959380	9760	9760	9760	9750	613
583	20241011	093400	1105979110	9760	9760	9760	9760	1634
584	20241011	093300	1090031270	9760	9760	9760	9760	714
585	20241011	093200	1083062630	9760	9760	9760	9750	863
586	20241011	093100	1074639760	9760	9750	9760	9750	1044
587	20241011	093000	1064460360	9750	9760	9760	9750	4170
588	20241011	092900	1023778460	9750	9760	9760	9750	3474
589	20241011	092800	989897930	9760	9770	9770	9760	6564
590	20241011	092700	925830500	9770	9770	9770	9760	837
591	20241011	092600	917657250	9770	9770	9770	9770	2009
592	20241011	092500	898029320	9770	9770	9770	9770	645
593	20241011	092400	891727670	9760	9760	9760	9760	4159
594	20241011	092300	851135830	9760	9760	9760	9750	828
595	20241011	092200	843056250	9750	9760	9760	9750	2643
596	20241011	092100	817262030	9760	9750	9760	9750	864
597	20241011	092000	808838000	9750	9760	9760	9750	51
598	20241011	091900	808340420	9760	9760	9760	9760	2255
599	20241011	091800	786331620	9770	9770	9770	9760	376
600	20241011	091700	782658250	9760	9770	9770	9760	103
601	20241011	091600	781652150	9770	9770	9770	9770	1785
602	20241011	091500	764212700	9770	9770	9770	9770	1
603	20241011	091400	764202930	9770	9780	9780	9770	4124
604	20241011	091300	723908340	9780	9780	9780	9780	3884
605	20241011	091200	685922820	9780	9780	9790	9780	18901
606	20241011	091100	500996400	9780	9790	9790	9780	1853
607	20241011	091000	482867850	9790	9790	9790	9780	997
608	20241011	090900	473107380	9790	9780	9790	9780	3739
609	20241011	090800	436527190	9780	9780	9780	9780	366
610	20241011	090700	432947710	9780	9780	9780	9780	825
611	20241011	090600	424879210	9780	9780	9780	9780	1414
612	20241011	090500	411050290	9780	9770	9780	9760	4779
613	20241011	090400	364344230	9770	9750	9770	9750	23326
614	20241011	090300	136737660	9750	9760	9760	9750	1623
615	20241011	090200	120898480	9760	9760	9770	9760	1182
616	20241011	090100	109361800	9770	9780	9780	9770	1880
617	20241011	090000	90992150	9770	9780	9780	9770	9307