KissMeData/032640/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	191500	10007236660	9740	9740	9740	9740	66911
3	20241014	191400	10007236660	9740	9740	9740	9740	0
4	20241014	191300	10007236660	9740	9740	9740	9740	0
5	20241014	191200	10007236660	9740	9740	9740	9740	0
6	20241014	191100	10007236660	9740	9740	9740	9740	0
7	20241014	191000	10007236660	9740	9740	9740	9740	0
8	20241014	190900	10007236660	9740	9740	9740	9740	0
9	20241014	190800	10007236660	9740	9740	9740	9740	0
10	20241014	190700	10007236660	9740	9740	9740	9740	0
11	20241014	190600	10007236660	9740	9740	9740	9740	0
12	20241014	190500	10007236660	9740	9740	9740	9740	0
13	20241014	190400	10007236660	9740	9740	9740	9740	0
14	20241014	190300	10007236660	9740	9740	9740	9740	0
15	20241014	190200	10007236660	9740	9740	9740	9740	0
16	20241014	190100	10007236660	9740	9740	9740	9740	0
17	20241014	190000	10007236660	9740	9740	9740	9740	0
18	20241014	185900	10007236660	9740	9740	9740	9740	0
19	20241014	185800	10007236660	9740	9740	9740	9740	0
20	20241014	185700	10007236660	9740	9740	9740	9740	0
21	20241014	185600	10007236660	9740	9740	9740	9740	0
22	20241014	185500	10007236660	9740	9740	9740	9740	0
23	20241014	185400	10007236660	9740	9740	9740	9740	0
24	20241014	185300	10007236660	9740	9740	9740	9740	0
25	20241014	185200	10007236660	9740	9740	9740	9740	0
26	20241014	185100	10007236660	9740	9740	9740	9740	0
27	20241014	185000	10007236660	9740	9740	9740	9740	0
28	20241014	184900	10007236660	9740	9740	9740	9740	0
29	20241014	184800	10007236660	9740	9740	9740	9740	0
30	20241014	184700	10007236660	9740	9740	9740	9740	0
31	20241014	184600	10007236660	9740	9740	9740	9740	0
32	20241014	184500	10007236660	9740	9740	9740	9740	66911
33	20241014	184400	10007236660	9740	9740	9740	9740	0
34	20241014	184300	10007236660	9740	9740	9740	9740	0
35	20241014	184200	10007236660	9740	9740	9740	9740	0
36	20241014	184100	10007236660	9740	9740	9740	9740	0
37	20241014	184000	10007236660	9740	9740	9740	9740	0
38	20241014	183900	10007236660	9740	9740	9740	9740	0
39	20241014	183800	10007236660	9740	9740	9740	9740	0
40	20241014	183700	10007236660	9740	9740	9740	9740	0
41	20241014	183600	10007236660	9740	9740	9740	9740	0
42	20241014	183500	10007236660	9740	9740	9740	9740	0
43	20241014	183400	10007236660	9740	9740	9740	9740	0
44	20241014	183300	10007236660	9740	9740	9740	9740	0
45	20241014	183200	10007236660	9740	9740	9740	9740	0
46	20241014	183100	10007236660	9740	9740	9740	9740	0
47	20241014	183000	10007236660	9740	9740	9740	9740	0
48	20241014	182900	10007236660	9740	9740	9740	9740	0
49	20241014	182800	10007236660	9740	9740	9740	9740	0
50	20241014	182700	10007236660	9740	9740	9740	9740	0
51	20241014	182600	10007236660	9740	9740	9740	9740	0
52	20241014	182500	10007236660	9740	9740	9740	9740	0
53	20241014	182400	10007236660	9740	9740	9740	9740	0
54	20241014	182300	10007236660	9740	9740	9740	9740	0
55	20241014	182200	10007236660	9740	9740	9740	9740	0
56	20241014	182100	10007236660	9740	9740	9740	9740	0
57	20241014	182000	10007236660	9740	9740	9740	9740	0
58	20241014	181900	10007236660	9740	9740	9740	9740	0
59	20241014	181800	10007236660	9740	9740	9740	9740	0
60	20241014	181700	10007236660	9740	9740	9740	9740	0
61	20241014	181600	10007236660	9740	9740	9740	9740	0
62	20241014	181500	10007236660	9740	9740	9740	9740	66911
63	20241014	181400	10007236660	9740	9740	9740	9740	0
64	20241014	181300	10007236660	9740	9740	9740	9740	0
65	20241014	181200	10007236660	9740	9740	9740	9740	0
66	20241014	181100	10007236660	9740	9740	9740	9740	0
67	20241014	181000	10007236660	9740	9740	9740	9740	0
68	20241014	180900	10007236660	9740	9740	9740	9740	0
69	20241014	180800	10007236660	9740	9740	9740	9740	0
70	20241014	180700	10007236660	9740	9740	9740	9740	0
71	20241014	180600	10007236660	9740	9740	9740	9740	0
72	20241014	180500	10007236660	9740	9740	9740	9740	0
73	20241014	180400	10007236660	9740	9740	9740	9740	0
74	20241014	180300	10007236660	9740	9740	9740	9740	0
75	20241014	180200	10007236660	9740	9740	9740	9740	0
76	20241014	180100	10007236660	9740	9740	9740	9740	0
77	20241014	180000	10007236660	9740	9740	9740	9740	0
78	20241014	175900	10007236660	9740	9740	9740	9740	0
79	20241014	175800	10007236660	9740	9740	9740	9740	0
80	20241014	175700	10007236660	9740	9740	9740	9740	0
81	20241014	175600	10007236660	9740	9740	9740	9740	0
82	20241014	175500	10007236660	9740	9740	9740	9740	0
83	20241014	175400	10007236660	9740	9740	9740	9740	0
84	20241014	175300	10007236660	9740	9740	9740	9740	0
85	20241014	175200	10007236660	9740	9740	9740	9740	0
86	20241014	175100	10007236660	9740	9740	9740	9740	0
87	20241014	175000	10007236660	9740	9740	9740	9740	0
88	20241014	174900	10007236660	9740	9740	9740	9740	0
89	20241014	174800	10007236660	9740	9740	9740	9740	0
90	20241014	174700	10007236660	9740	9740	9740	9740	0
91	20241014	174600	10007236660	9740	9740	9740	9740	0
92	20241014	174500	10007236660	9740	9740	9740	9740	66911
93	20241014	174400	10007236660	9740	9740	9740	9740	0
94	20241014	174300	10007236660	9740	9740	9740	9740	0
95	20241014	174200	10007236660	9740	9740	9740	9740	0
96	20241014	174100	10007236660	9740	9740	9740	9740	0
97	20241014	174000	10007236660	9740	9740	9740	9740	0
98	20241014	173900	10007236660	9740	9740	9740	9740	0
99	20241014	173800	10007236660	9740	9740	9740	9740	0
100	20241014	173700	10007236660	9740	9740	9740	9740	0
101	20241014	173600	10007236660	9740	9740	9740	9740	0
102	20241014	173500	10007236660	9740	9740	9740	9740	0
103	20241014	173400	10007236660	9740	9740	9740	9740	0
104	20241014	173300	10007236660	9740	9740	9740	9740	0
105	20241014	173200	10007236660	9740	9740	9740	9740	0
106	20241014	173100	10007236660	9740	9740	9740	9740	0
107	20241014	173000	10007236660	9740	9740	9740	9740	0
108	20241014	172900	10007236660	9740	9740	9740	9740	0
109	20241014	172800	10007236660	9740	9740	9740	9740	0
110	20241014	172700	10007236660	9740	9740	9740	9740	0
111	20241014	172600	10007236660	9740	9740	9740	9740	0
112	20241014	172500	10007236660	9740	9740	9740	9740	0
113	20241014	172400	10007236660	9740	9740	9740	9740	0
114	20241014	172300	10007236660	9740	9740	9740	9740	0
115	20241014	172200	10007236660	9740	9740	9740	9740	0
116	20241014	172100	10007236660	9740	9740	9740	9740	0
117	20241014	172000	10007236660	9740	9740	9740	9740	0
118	20241014	171900	10007236660	9740	9740	9740	9740	0
119	20241014	171800	10007236660	9740	9740	9740	9740	0
120	20241014	171700	10007236660	9740	9740	9740	9740	0
121	20241014	171600	10007236660	9740	9740	9740	9740	0
122	20241014	171500	10007236660	9740	9740	9740	9740	66911
123	20241014	171400	10007236660	9740	9740	9740	9740	0
124	20241014	171300	10007236660	9740	9740	9740	9740	0
125	20241014	171200	10007236660	9740	9740	9740	9740	0
126	20241014	171100	10007236660	9740	9740	9740	9740	0
127	20241014	171000	10007236660	9740	9740	9740	9740	0
128	20241014	170900	10007236660	9740	9740	9740	9740	0
129	20241014	170800	10007236660	9740	9740	9740	9740	0
130	20241014	170700	10007236660	9740	9740	9740	9740	0
131	20241014	170600	10007236660	9740	9740	9740	9740	0
132	20241014	170500	10007236660	9740	9740	9740	9740	0
133	20241014	170400	10007236660	9740	9740	9740	9740	0
134	20241014	170300	10007236660	9740	9740	9740	9740	0
135	20241014	170200	10007236660	9740	9740	9740	9740	0
136	20241014	170100	10007236660	9740	9740	9740	9740	0
137	20241014	170000	10007236660	9740	9740	9740	9740	0
138	20241014	165900	10007236660	9740	9740	9740	9740	0
139	20241014	165800	10007236660	9740	9740	9740	9740	0
140	20241014	165700	10007236660	9740	9740	9740	9740	0
141	20241014	165600	10007236660	9740	9740	9740	9740	0
142	20241014	165500	10007236660	9740	9740	9740	9740	0
143	20241014	165400	10007236660	9740	9740	9740	9740	0
144	20241014	165300	10007236660	9740	9740	9740	9740	0
145	20241014	165200	10007236660	9740	9740	9740	9740	0
146	20241014	165100	10007236660	9740	9740	9740	9740	0
147	20241014	165000	10007236660	9740	9740	9740	9740	0
148	20241014	164900	10007236660	9740	9740	9740	9740	0
149	20241014	164800	10007236660	9740	9740	9740	9740	0
150	20241014	164700	10007236660	9740	9740	9740	9740	0
151	20241014	164600	10007236660	9740	9740	9740	9740	0
152	20241014	164500	10007236660	9740	9740	9740	9740	66911
153	20241014	164400	10007236660	9740	9740	9740	9740	0
154	20241014	164300	10007236660	9740	9740	9740	9740	0
155	20241014	164200	10007236660	9740	9740	9740	9740	0
156	20241014	164100	10007236660	9740	9740	9740	9740	0
157	20241014	164000	10007236660	9740	9740	9740	9740	0
158	20241014	163900	10007236660	9740	9740	9740	9740	0
159	20241014	163800	10007236660	9740	9740	9740	9740	0
160	20241014	163700	10007236660	9740	9740	9740	9740	0
161	20241014	163600	10007236660	9740	9740	9740	9740	0
162	20241014	163500	10007236660	9740	9740	9740	9740	0
163	20241014	163400	10007236660	9740	9740	9740	9740	0
164	20241014	163300	10007236660	9740	9740	9740	9740	0
165	20241014	163200	10007236660	9740	9740	9740	9740	0
166	20241014	163100	10007236660	9740	9740	9740	9740	0
167	20241014	163000	10007236660	9740	9740	9740	9740	0
168	20241014	162900	10007236660	9740	9740	9740	9740	0
169	20241014	162800	10007236660	9740	9740	9740	9740	0
170	20241014	162700	10007236660	9740	9740	9740	9740	0
171	20241014	162600	10007236660	9740	9740	9740	9740	0
172	20241014	162500	10007236660	9740	9740	9740	9740	0
173	20241014	162400	10007236660	9740	9740	9740	9740	0
174	20241014	162300	10007236660	9740	9740	9740	9740	0
175	20241014	162200	10007236660	9740	9740	9740	9740	0
176	20241014	162100	10007236660	9740	9740	9740	9740	0
177	20241014	162000	10007236660	9740	9740	9740	9740	0
178	20241014	161900	10007236660	9740	9740	9740	9740	0
179	20241014	161800	10007236660	9740	9740	9740	9740	0
180	20241014	161700	10007236660	9740	9740	9740	9740	0
181	20241014	161600	10007236660	9740	9740	9740	9740	0
182	20241014	161500	10007236660	9740	9740	9740	9740	66911
183	20241014	161400	10007236660	9740	9740	9740	9740	0
184	20241014	161300	10007236660	9740	9740	9740	9740	0
185	20241014	161200	10007236660	9740	9740	9740	9740	0
186	20241014	161100	10007236660	9740	9740	9740	9740	0
187	20241014	161000	10007236660	9740	9740	9740	9740	0
188	20241014	160900	10007236660	9740	9740	9740	9740	0
189	20241014	160800	10007236660	9740	9740	9740	9740	0
190	20241014	160700	10007236660	9740	9740	9740	9740	0
191	20241014	160600	10007236660	9740	9740	9740	9740	0
192	20241014	160500	10007236660	9740	9740	9740	9740	0
193	20241014	160400	10007236660	9740	9740	9740	9740	0
194	20241014	160300	10007236660	9740	9740	9740	9740	0
195	20241014	160200	10007236660	9740	9740	9740	9740	0
196	20241014	160100	10007236660	9740	9740	9740	9740	0
197	20241014	160000	10007236660	9740	9740	9740	9740	0
198	20241014	155900	10007236660	9740	9740	9740	9740	0
199	20241014	155800	10007236660	9740	9740	9740	9740	0
200	20241014	155700	10007236660	9740	9740	9740	9740	0
201	20241014	155600	10007236660	9740	9740	9740	9740	0
202	20241014	155500	10007236660	9740	9740	9740	9740	0
203	20241014	155400	10007236660	9740	9740	9740	9740	0
204	20241014	155300	10007236660	9740	9740	9740	9740	0
205	20241014	155200	10007236660	9740	9740	9740	9740	0
206	20241014	155100	10007236660	9740	9740	9740	9740	0
207	20241014	155000	10007236660	9740	9740	9740	9740	0
208	20241014	154900	10007236660	9740	9740	9740	9740	0
209	20241014	154800	10007236660	9740	9740	9740	9740	0
210	20241014	154700	10007236660	9740	9740	9740	9740	0
211	20241014	154600	10007236660	9740	9740	9740	9740	0
212	20241014	154500	10007236660	9740	9740	9740	9740	66911
213	20241014	154400	10007236660	9740	9740	9740	9740	0
214	20241014	154300	10007236660	9740	9740	9740	9740	0
215	20241014	154200	10007236660	9740	9740	9740	9740	0
216	20241014	154100	10007236660	9740	9740	9740	9740	0
217	20241014	154000	10007236660	9740	9740	9740	9740	0
218	20241014	153900	10007236660	9740	9740	9740	9740	0
219	20241014	153800	10007236660	9740	9740	9740	9740	0
220	20241014	153700	10007236660	9740	9740	9740	9740	0
221	20241014	153600	10007236660	9740	9740	9740	9740	0
222	20241014	153500	10007236660	9740	9740	9740	9740	0
223	20241014	153400	10007236660	9740	9740	9740	9740	0
224	20241014	153300	10007236660	9740	9740	9740	9740	0
225	20241014	153200	10007236660	9740	9740	9740	9740	0
226	20241014	153100	10007236660	9740	9740	9740	9740	0
227	20241014	153000	10007236660	9740	9740	9740	9740	66911
228	20241014	152900	9355523520	9720	9720	9720	9720	0
229	20241014	152800	9355523520	9720	9720	9720	9720	0
230	20241014	152700	9355523520	9720	9720	9720	9720	0
231	20241014	152600	9355523520	9720	9720	9720	9720	0
232	20241014	152500	9355523520	9720	9720	9720	9720	0
233	20241014	152400	9355523520	9720	9720	9720	9720	0
234	20241014	152300	9355523520	9720	9720	9720	9720	0
235	20241014	152200	9355523520	9720	9720	9720	9720	0
236	20241014	152100	9355523520	9720	9720	9720	9720	0
237	20241014	152000	9355523520	9720	9720	9720	9720	0
238	20241014	151900	9355523520	9720	9710	9720	9710	5079
239	20241014	151800	9306176120	9720	9720	9720	9710	9767
240	20241014	151700	9211255240	9710	9720	9720	9710	1255
241	20241014	151600	9199061130	9720	9720	9720	9710	4858
242	20241014	151500	9151841770	9710	9720	9720	9710	1722
243	20241014	151400	9135104460	9720	9720	9720	9710	1404
244	20241014	151300	9121457980	9720	9710	9720	9710	2048
245	20241014	151200	9101552960	9720	9710	9720	9710	1292
246	20241014	151100	9088995130	9720	9710	9720	9710	1855
247	20241014	151000	9070965040	9720	9710	9720	9710	1629
248	20241014	150900	9055131590	9720	9720	9720	9710	2298
249	20241014	150800	9032795440	9710	9720	9720	9710	1224
250	20241014	150700	9020898660	9720	9720	9720	9710	1844
251	20241014	150600	9002975380	9710	9710	9720	9710	3647
252	20241014	150500	8967527080	9720	9720	9720	9710	1901
253	20241014	150400	8949051750	9710	9710	9720	9710	1460
254	20241014	150300	8934861040	9710	9720	9720	9710	552
255	20241014	150200	8929496010	9720	9710	9720	9710	13712
256	20241014	150100	8796215890	9710	9720	9720	9710	2601
257	20241014	150000	8770934580	9710	9710	9720	9710	501
258	20241014	145900	8766065360	9720	9720	9720	9710	15989
259	20241014	145800	8610652730	9720	9720	9720	9710	9825
260	20241014	145700	8515154130	9720	9720	9720	9710	735
261	20241014	145600	8508010530	9720	9720	9720	9710	3754
262	20241014	145500	8471522070	9720	9710	9730	9710	19402
263	20241014	145400	8282924900	9720	9720	9720	9710	2431
264	20241014	145300	8259298140	9720	9720	9720	9710	1012
265	20241014	145200	8249461540	9720	9710	9720	9710	647
266	20241014	145100	8243172740	9720	9720	9720	9710	1520
267	20241014	145000	8228399840	9720	9720	9720	9710	834
268	20241014	144900	8220293440	9720	9720	9720	9710	1096
269	20241014	144800	8209640350	9720	9720	9720	9710	4423
270	20241014	144700	8166648950	9720	9720	9720	9710	867
271	20241014	144600	8158221760	9720	9720	9720	9710	1354
272	20241014	144500	8145060960	9720	9720	9720	9710	2051
273	20241014	144400	8125125650	9720	9720	9720	9710	4900
274	20241014	144300	8077497700	9720	9720	9720	9710	310
275	20241014	144200	8074484540	9720	9720	9720	9710	1024
276	20241014	144100	8064531990	9720	9710	9720	9710	2953
277	20241014	144000	8035828910	9720	9710	9720	9710	420
278	20241014	143900	8031750450	9720	9720	9720	9720	130
279	20241014	143800	8030486850	9710	9720	9720	9710	226
280	20241014	143700	8028292180	9710	9720	9720	9710	7
281	20241014	143600	8028224200	9720	9720	9720	9710	467
282	20241014	143500	8023684990	9720	9720	9720	9710	205
283	20241014	143400	8021692670	9720	9720	9720	9710	3251
284	20241014	143300	7990093080	9720	9720	9720	9710	31734
285	20241014	143200	7681638610	9710	9720	9720	9710	15621
286	20241014	143100	7529802570	9720	9720	9720	9710	917
287	20241014	143000	7520889360	9720	9710	9720	9710	983
288	20241014	142900	7511337630	9720	9720	9720	9710	4053
289	20241014	142800	7471942520	9720	9720	9720	9710	19338
290	20241014	142700	7283977220	9720	9720	9720	9720	1939
291	20241014	142600	7265130140	9710	9720	9720	9710	348
292	20241014	142500	7261747630	9710	9720	9720	9710	1955
293	20241014	142400	7242745060	9720	9720	9720	9710	480
294	20241014	142300	7238079500	9710	9720	9720	9710	3746
295	20241014	142200	7201668460	9720	9720	9720	9710	714
296	20241014	142100	7194728410	9720	9710	9720	9710	5051
297	20241014	142000	7145632730	9710	9720	9720	9710	8221
298	20241014	141900	7065724920	9720	9720	9730	9710	43825
299	20241014	141800	6639722090	9720	9720	9720	9710	670
300	20241014	141700	6633211760	9720	9720	9720	9710	854
301	20241014	141600	6624910930	9720	9710	9720	9710	1299
302	20241014	141500	6612284680	9720	9710	9720	9710	1035
303	20241014	141400	6602224550	9710	9720	9720	9710	363
304	20241014	141300	6598696200	9720	9720	9720	9710	2104
305	20241014	141200	6578245450	9720	9710	9720	9710	294
306	20241014	141100	6575387810	9720	9720	9720	9710	2865
307	20241014	141000	6547540060	9720	9720	9720	9710	596
308	20241014	140900	6541747070	9720	9720	9720	9710	556
309	20241014	140800	6536343610	9710	9720	9720	9710	63
310	20241014	140700	6535731260	9710	9720	9720	9710	29
311	20241014	140600	6535449430	9710	9710	9720	9710	544
312	20241014	140500	6530163830	9710	9720	9720	9710	5735
313	20241014	140400	6474419680	9720	9710	9720	9710	4857
314	20241014	140300	6427229340	9720	9720	9720	9710	3755
315	20241014	140200	6390731760	9720	9720	9720	9720	2
316	20241014	140100	6390712320	9720	9730	9730	9720	114
317	20241014	140000	6389603970	9720	9730	9730	9720	10533
318	20241014	135900	6287221720	9720	9720	9730	9720	136
319	20241014	135800	6285898490	9720	9730	9730	9720	388
320	20241014	135700	6282124030	9730	9720	9730	9720	2727
321	20241014	135600	6255615230	9720	9720	9730	9720	25
322	20241014	135500	6255372040	9730	9730	9730	9720	2040
323	20241014	135400	6235543040	9730	9720	9730	9720	5
324	20241014	135300	6235494430	9720	9730	9730	9720	22
325	20241014	135200	6235280400	9720	9730	9730	9720	1693
326	20241014	135100	6218824140	9720	9720	9730	9720	11
327	20241014	135000	6218717170	9720	9730	9730	9720	614
328	20241014	134900	6212747760	9720	9730	9730	9720	714
329	20241014	134800	6205801560	9720	9720	9730	9720	122
330	20241014	134700	6204614580	9730	9720	9730	9720	424
331	20241014	134600	6200493110	9720	9730	9730	9720	48
332	20241014	134500	6200026100	9720	9720	9720	9720	6
333	20241014	134400	6199967780	9730	9720	9730	9720	18826
334	20241014	134300	6016898840	9730	9730	9730	9720	3046
335	20241014	134200	5987286930	9730	9730	9730	9720	904
336	20241014	134100	5978493960	9730	9720	9730	9720	675
337	20241014	134000	5971930950	9730	9730	9730	9720	513
338	20241014	133900	5966941440	9730	9720	9730	9720	373
339	20241014	133800	5963312990	9730	9730	9730	9720	422
340	20241014	133700	5959207460	9730	9730	9730	9730	222
341	20241014	133600	5957047400	9720	9730	9730	9720	3786
342	20241014	133500	5920209680	9720	9730	9730	9720	2252
343	20241014	133400	5898317770	9730	9730	9730	9720	344
344	20241014	133300	5894970690	9730	9720	9730	9720	437
345	20241014	133200	5890718980	9730	9720	9730	9720	1242
346	20241014	133100	5878634350	9730	9730	9730	9730	271
347	20241014	133000	5875997520	9720	9720	9730	9720	387
348	20241014	132900	5872232130	9730	9730	9730	9720	249
349	20241014	132800	5869809390	9730	9730	9730	9720	11741
350	20241014	132700	5755639490	9730	9730	9730	9720	170
351	20241014	132600	5753985430	9730	9730	9730	9720	326
352	20241014	132500	5750813510	9730	9730	9730	9720	875
353	20241014	132400	5742299800	9730	9720	9730	9720	5805
354	20241014	132300	5685817170	9720	9730	9730	9720	1514
355	20241014	132200	5671085980	9730	9720	9730	9720	167
356	20241014	132100	5669461100	9730	9720	9730	9720	9522
357	20241014	132000	5576812110	9720	9730	9730	9720	2441
358	20241014	131900	5553074980	9730	9720	9730	9720	1003
359	20241014	131800	5543315820	9730	9730	9730	9720	88
360	20241014	131700	5542459600	9720	9730	9730	9720	2275
361	20241014	131600	5520344910	9730	9730	9730	9720	3065
362	20241014	131500	5490522490	9730	9730	9730	9720	1005
363	20241014	131400	5480753450	9730	9730	9730	9720	3759
364	20241014	131300	5444193140	9730	9740	9740	9730	11172
365	20241014	131200	5335488070	9740	9740	9740	9730	354
366	20241014	131100	5332040170	9730	9740	9740	9730	298
367	20241014	131000	5329137690	9740	9740	9740	9730	1901
368	20241014	130900	5310638100	9740	9740	9740	9730	188
369	20241014	130800	5308807030	9740	9740	9740	9730	1745
370	20241014	130700	5291825830	9730	9730	9740	9730	143
371	20241014	130600	5290433050	9740	9740	9740	9730	364
372	20241014	130500	5286887700	9730	9740	9740	9730	269
373	20241014	130400	5284267680	9740	9740	9740	9730	1252
374	20241014	130300	5272073650	9730	9740	9740	9730	237
375	20241014	130200	5269765800	9730	9730	9740	9730	141
376	20241014	130100	5268392500	9740	9730	9740	9730	281
377	20241014	130000	5265657370	9730	9730	9740	9730	7
378	20241014	125900	5265589240	9730	9730	9740	9730	67
379	20241014	125800	5264937090	9740	9740	9740	9740	152
380	20241014	125700	5263456610	9740	9740	9740	9730	37
381	20241014	125600	5263096250	9740	9740	9740	9740	10
382	20241014	125500	5262998850	9740	9730	9740	9730	37
383	20241014	125400	5262638510	9740	9740	9750	9740	1634
384	20241014	125300	5246723260	9740	9740	9740	9740	656
385	20241014	125200	5240333820	9740	9750	9750	9740	1091
386	20241014	125100	5229707470	9740	9750	9750	9740	513
387	20241014	125000	5224710590	9750	9750	9750	9740	2890
388	20241014	124900	5196541440	9750	9740	9750	9740	409
389	20241014	124800	5192555730	9740	9750	9750	9740	5
390	20241014	124700	5192506990	9740	9750	9750	9740	227
391	20241014	124600	5190295770	9740	9740	9740	9740	2667
392	20241014	124500	5164319190	9740	9750	9750	9740	780
393	20241014	124400	5156721970	9740	9740	9740	9740	3189
394	20241014	124300	5125661110	9740	9740	9740	9740	1305
395	20241014	124200	5112950410	9750	9740	9750	9740	2201
396	20241014	124100	5091512170	9740	9740	9750	9740	768
397	20241014	124000	5084031840	9740	9740	9750	9730	2941
398	20241014	123900	5055387740	9740	9740	9740	9740	979
399	20241014	123800	5045852280	9750	9740	9750	9740	3705
400	20241014	123700	5009765480	9740	9750	9750	9740	540
401	20241014	123600	5004503600	9740	9750	9750	9740	114
402	20241014	123500	5003392120	9750	9750	9750	9750	767
403	20241014	123400	4995913870	9740	9750	9750	9740	98
404	20241014	123300	4994958840	9750	9740	9750	9740	153
405	20241014	123200	4993468530	9740	9750	9750	9740	125
406	20241014	123100	4992250820	9740	9750	9750	9740	40
407	20241014	123000	4991861210	9750	9740	9750	9740	55
408	20241014	122900	4991325490	9740	9740	9740	9740	522
409	20241014	122800	4986241210	9750	9740	9750	9740	6400
410	20241014	122700	4923898710	9740	9740	9750	9730	8985
411	20241014	122600	4836383740	9740	9750	9750	9740	1913
412	20241014	122500	4817736510	9750	9750	9750	9750	5
413	20241014	122400	4817687760	9740	9740	9750	9740	30
414	20241014	122300	4817395310	9750	9740	9750	9740	57
415	20241014	122200	4816839570	9750	9740	9750	9740	381
416	20241014	122100	4813127120	9740	9740	9740	9740	34
417	20241014	122000	4812795960	9750	9740	9750	9730	1509
418	20241014	121900	4798102150	9750	9750	9750	9740	2979
419	20241014	121800	4769084050	9750	9740	9750	9740	6406
420	20241014	121700	4706686710	9730	9740	9740	9730	96
421	20241014	121600	4705751680	9740	9740	9740	9740	426
422	20241014	121500	4701602440	9740	9730	9740	9730	247
423	20241014	121400	4699196930	9740	9740	9740	9740	147
424	20241014	121300	4697765150	9740	9730	9740	9730	562
425	20241014	121200	4692293550	9730	9730	9740	9730	1008
426	20241014	121100	4682484260	9730	9730	9730	9730	413
427	20241014	121000	4678465770	9730	9740	9740	9720	441
428	20241014	120900	4674174770	9740	9730	9740	9720	9597
429	20241014	120800	4580783530	9730	9730	9730	9730	404
430	20241014	120700	4576852610	9730	9730	9730	9730	2227
431	20241014	120600	4555183900	9730	9720	9730	9710	26030
432	20241014	120500	4302170180	9720	9720	9720	9720	250
433	20241014	120400	4299740180	9720	9720	9720	9720	1046
434	20241014	120300	4289573060	9710	9720	9720	9710	409
435	20241014	120200	4285597600	9720	9720	9720	9710	8132
436	20241014	120100	4206554570	9720	9720	9720	9710	14289
437	20241014	120000	4067665520	9720	9710	9720	9710	308
438	20241014	115900	4064671800	9710	9710	9720	9710	306
439	20241014	115800	4061697610	9720	9720	9720	9710	485
440	20241014	115700	4056984780	9710	9720	9720	9710	326
441	20241014	115600	4053816230	9720	9720	9720	9710	676
442	20241014	115500	4047245620	9710	9710	9720	9710	338
443	20241014	115400	4043960490	9720	9710	9720	9710	554
444	20241014	115300	4038576560	9720	9720	9720	9710	275
445	20241014	115200	4035903750	9710	9720	9720	9710	159
446	20241014	115100	4034358420	9720	9720	9720	9710	2612
447	20241014	115000	4008970020	9720	9710	9720	9710	96
448	20241014	114900	4008037020	9720	9720	9720	9710	2550
449	20241014	114800	3983252630	9720	9710	9720	9710	1158
450	20241014	114700	3971997050	9720	9710	9720	9710	1331
451	20241014	114600	3959071720	9720	9720	9720	9710	6716
452	20241014	114500	3893804430	9720	9710	9720	9710	1699
453	20241014	114400	3877305520	9720	9710	9720	9710	401
454	20241014	114300	3873407940	9710	9720	9720	9710	2114
455	20241014	114200	3852875740	9710	9710	9720	9710	355
456	20241014	114100	3849425270	9720	9720	9720	9710	1430
457	20241014	114000	3835536470	9710	9720	9720	9710	2015
458	20241014	113900	3815968410	9710	9720	9720	9710	354
459	20241014	113800	3812527780	9710	9720	9720	9710	450
460	20241014	113700	3808153910	9720	9710	9720	9710	1495
461	20241014	113600	3793633310	9710	9720	9720	9710	353
462	20241014	113500	3790202260	9710	9710	9720	9710	332
463	20241014	113400	3786976820	9710	9710	9720	9710	426
464	20241014	113300	3782837840	9720	9720	9720	9710	149
465	20241014	113200	3781389680	9720	9710	9720	9710	386
466	20241014	113100	3777638080	9710	9710	9720	9710	166
467	20241014	113000	3776024790	9720	9710	9720	9710	546
468	20241014	112900	3770717830	9720	9710	9720	9710	991
469	20241014	112800	3761085430	9720	9710	9720	9710	674
470	20241014	112700	3754534660	9720	9710	9720	9710	5857
471	20241014	112600	3697659040	9710	9720	9720	9710	360
472	20241014	112500	3694160000	9720	9720	9720	9710	374
473	20241014	112400	3690524860	9720	9710	9720	9710	400
474	20241014	112300	3686637070	9720	9710	9720	9710	478
475	20241014	112200	3681991030	9720	9710	9720	9710	259
476	20241014	112100	3679473680	9720	9720	9720	9710	154
477	20241014	112000	3677976930	9720	9720	9720	9710	10215
478	20241014	111900	3578687350	9720	9720	9720	9710	951
479	20241014	111800	3569443760	9710	9720	9720	9710	290
480	20241014	111700	3566626080	9720	9710	9720	9710	1505
481	20241014	111600	3551997670	9710	9720	9720	9710	432
482	20241014	111500	3547798860	9710	9720	9720	9710	253
483	20241014	111400	3545339810	9710	9720	9720	9710	207
484	20241014	111300	3543327890	9720	9720	9720	9710	199
485	20241014	111200	3541393740	9710	9710	9720	9710	134
486	20241014	111100	3540091500	9720	9720	9720	9710	1035
487	20241014	111000	3530031420	9720	9720	9720	9710	363
488	20241014	110900	3526503590	9720	9710	9720	9710	920
489	20241014	110800	3517561300	9710	9710	9720	9710	156
490	20241014	110700	3516045410	9720	9720	9720	9710	240
491	20241014	110600	3513712730	9720	9720	9720	9710	5317
492	20241014	110500	3462031610	9710	9710	9720	9710	1109
493	20241014	110400	3451260330	9710	9710	9720	9710	141
494	20241014	110300	3449890030	9720	9710	9720	9710	1853
495	20241014	110200	3431883680	9710	9720	9720	9710	1984
496	20241014	110100	3412614020	9720	9710	9720	9710	458
497	20241014	110000	3408162940	9720	9710	9720	9710	2095
498	20241014	105900	3387814410	9710	9710	9720	9710	146
499	20241014	105800	3386395430	9720	9720	9720	9710	569
500	20241014	105700	3380864890	9710	9710	9720	9710	1605
501	20241014	105600	3365277110	9710	9710	9720	9710	109
502	20241014	105500	3364217740	9710	9710	9720	9710	3014
503	20241014	105400	3334951470	9710	9710	9720	9710	1871
504	20241014	105300	3316783630	9710	9720	9720	9710	112
505	20241014	105200	3315696050	9720	9720	9720	9710	322
506	20241014	105100	3312566340	9720	9720	9720	9710	150
507	20241014	105000	3311108440	9710	9720	9720	9710	186
508	20241014	104900	3309302260	9710	9720	9720	9710	35
509	20241014	104800	3308962290	9710	9720	9720	9710	48
510	20241014	104700	3308495850	9710	9720	9720	9710	17181
511	20241014	104600	3141508600	9710	9720	9720	9710	3067
512	20241014	104500	3111727630	9710	9710	9720	9710	4394
513	20241014	104400	3069060200	9710	9710	9710	9710	4240
514	20241014	104300	3027889800	9710	9720	9720	9710	38
515	20241014	104200	3027520570	9710	9720	9720	9710	62
516	20241014	104100	3026918040	9710	9720	9720	9710	29
517	20241014	104000	3026636420	9720	9710	9720	9710	5252
518	20241014	103900	2975639200	9720	9710	9720	9710	67
519	20241014	103800	2974988080	9720	9710	9720	9710	4616
520	20241014	103700	2930120760	9720	9720	9720	9710	134
521	20241014	103600	2928818440	9710	9720	9720	9710	82
522	20241014	103500	2928021620	9720	9720	9720	9710	1247
523	20241014	103400	2915900890	9720	9700	9720	9700	8988
524	20241014	103300	2828627430	9710	9710	9710	9700	1145
525	20241014	103200	2817519560	9700	9710	9710	9700	218
526	20241014	103100	2815402930	9710	9710	9710	9700	2051
527	20241014	103000	2795500890	9710	9700	9710	9700	13835
528	20241014	102900	2661299950	9700	9720	9720	9700	14745
529	20241014	102800	2518126890	9710	9720	9720	9710	101
530	20241014	102700	2517146140	9710	9710	9720	9710	1447
531	20241014	102600	2503094510	9720	9710	9720	9710	149
532	20241014	102500	2501647240	9710	9710	9720	9710	904
533	20241014	102400	2492869380	9710	9710	9720	9710	1786
534	20241014	102300	2475527170	9720	9720	9720	9710	1658
535	20241014	102200	2459411520	9720	9720	9730	9710	23003
536	20241014	102100	2235821960	9730	9720	9730	9720	14
537	20241014	102000	2235685860	9730	9720	9730	9720	746
538	20241014	101900	2228434260	9720	9730	9730	9720	1412
539	20241014	101800	2214708260	9720	9730	9730	9720	182
540	20241014	101700	2212938940	9720	9720	9730	9720	1921
541	20241014	101600	2194265190	9720	9730	9730	9720	146
542	20241014	101500	2192844740	9730	9720	9730	9720	800
543	20241014	101400	2185067180	9720	9730	9730	9720	3225
544	20241014	101300	2153719930	9720	9730	9730	9720	263
545	20241014	101200	2151163470	9730	9720	9730	9720	1051
546	20241014	101100	2140937360	9730	9730	9730	9720	145
547	20241014	101000	2139526620	9720	9730	9730	9720	95
548	20241014	100900	2138602890	9730	9720	9730	9720	573
549	20241014	100800	2133032820	9720	9720	9730	9710	15659
550	20241014	100700	1980825810	9720	9710	9720	9710	138
551	20241014	100600	1979484660	9720	9710	9720	9710	107
552	20241014	100500	1978445520	9710	9720	9720	9710	63
553	20241014	100400	1977833290	9720	9720	9720	9710	67
554	20241014	100300	1977182160	9720	9710	9720	9710	6045
555	20241014	100200	1918439610	9720	9720	9720	9710	19504
556	20241014	100100	1728925470	9730	9730	9730	9720	17
557	20241014	100000	1728760160	9730	9730	9730	9720	1383
558	20241014	095900	1715306390	9720	9730	9730	9720	3100
559	20241014	095800	1685173740	9730	9730	9730	9730	674
560	20241014	095700	1678615720	9730	9730	9730	9730	347
561	20241014	095600	1675239410	9740	9740	9740	9740	140
562	20241014	095500	1673875810	9740	9740	9740	9740	5
563	20241014	095400	1673827110	9740	9740	9740	9740	8
564	20241014	095300	1673749190	9720	9730	9730	9720	11113
565	20241014	095200	1565622400	9730	9730	9730	9720	5266
566	20241014	095100	1514436250	9730	9730	9730	9720	4651
567	20241014	095000	1469195800	9740	9730	9740	9730	8066
568	20241014	094900	1390713490	9740	9740	9740	9730	1330
569	20241014	094800	1377771740	9740	9740	9740	9730	2217
570	20241014	094700	1356200080	9730	9740	9740	9730	74
571	20241014	094600	1355479830	9730	9740	9740	9730	1309
572	20241014	094500	1342743230	9730	9740	9740	9730	4157
573	20241014	094400	1302295600	9740	9740	9740	9730	173
574	20241014	094300	1300610590	9740	9740	9740	9740	132
575	20241014	094200	1299324910	9740	9730	9740	9730	1262
576	20241014	094100	1287042430	9730	9730	9730	9730	482
577	20241014	094000	1282352570	9730	9730	9740	9730	1183
578	20241014	093900	1270839820	9740	9740	9740	9740	63
579	20241014	093800	1270226200	9740	9740	9740	9730	1958
580	20241014	093700	1251170350	9740	9740	9740	9730	1402
581	20241014	093600	1237528540	9740	9740	9740	9730	2544
582	20241014	093500	1212760550	9740	9740	9740	9730	1723
583	20241014	093400	1195995680	9740	9740	9740	9740	17
584	20241014	093300	1195830100	9740	9740	9740	9730	3691
585	20241014	093200	1159894080	9740	9740	9740	9740	904
586	20241014	093100	1151089120	9740	9740	9740	9730	3282
587	20241014	093000	1119124730	9740	9740	9740	9740	201
588	20241014	092900	1117166990	9740	9730	9740	9730	1558
589	20241014	092800	1102007520	9740	9740	9740	9740	10
590	20241014	092700	1101910120	9730	9730	9740	9730	1227
591	20241014	092600	1089969330	9730	9730	9740	9720	4060
592	20241014	092500	1050472230	9730	9730	9740	9720	19712
593	20241014	092400	858671410	9730	9730	9730	9730	114
594	20241014	092300	857562190	9730	9730	9740	9730	4345
595	20241014	092200	815262270	9730	9730	9740	9730	908
596	20241014	092100	806421950	9730	9740	9740	9720	9248
597	20241014	092000	716394340	9740	9740	9740	9730	787
598	20241014	091900	708734910	9730	9740	9740	9730	1728
599	20241014	091800	691921350	9740	9730	9740	9720	2720
600	20241014	091700	665465350	9740	9730	9740	9730	1525
601	20241014	091600	650624610	9730	9730	9730	9720	4800
602	20241014	091500	603965050	9720	9730	9740	9720	3418
603	20241014	091400	570710400	9720	9730	9730	9720	2947
604	20241014	091300	542060200	9730	9730	9740	9720	7333
605	20241014	091200	470723020	9730	9740	9740	9730	1195
606	20241014	091100	459095150	9740	9740	9740	9730	27
607	20241014	091000	458832290	9740	9740	9740	9730	2904
608	20241014	090900	430551800	9730	9740	9740	9730	51
609	20241014	090800	430055560	9740	9740	9740	9730	437
610	20241014	090700	425802190	9740	9730	9740	9730	7762
611	20241014	090600	350208510	9740	9740	9740	9730	5502
612	20241014	090500	296634900	9740	9720	9740	9710	3208
613	20241014	090400	265458410	9720	9730	9730	9710	3064
614	20241014	090300	235674440	9740	9730	9740	9730	3025
615	20241014	090200	206238040	9740	9730	9740	9730	4215
616	20241014	090100	165197610	9740	9730	9740	9720	7379
617	20241014	090000	93386070	9730	9710	9740	9710	9604