KissMeData/032350/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	191500	3957332790	9840	9840	9840	9840	10978
3	20241014	191400	3957332790	9840	9840	9840	9840	0
4	20241014	191300	3957332790	9840	9840	9840	9840	0
5	20241014	191200	3957332790	9840	9840	9840	9840	0
6	20241014	191100	3957332790	9840	9840	9840	9840	0
7	20241014	191000	3957332790	9840	9840	9840	9840	0
8	20241014	190900	3957332790	9840	9840	9840	9840	0
9	20241014	190800	3957332790	9840	9840	9840	9840	0
10	20241014	190700	3957332790	9840	9840	9840	9840	0
11	20241014	190600	3957332790	9840	9840	9840	9840	0
12	20241014	190500	3957332790	9840	9840	9840	9840	0
13	20241014	190400	3957332790	9840	9840	9840	9840	0
14	20241014	190300	3957332790	9840	9840	9840	9840	0
15	20241014	190200	3957332790	9840	9840	9840	9840	0
16	20241014	190100	3957332790	9840	9840	9840	9840	0
17	20241014	190000	3957332790	9840	9840	9840	9840	0
18	20241014	185900	3957332790	9840	9840	9840	9840	0
19	20241014	185800	3957332790	9840	9840	9840	9840	0
20	20241014	185700	3957332790	9840	9840	9840	9840	0
21	20241014	185600	3957332790	9840	9840	9840	9840	0
22	20241014	185500	3957332790	9840	9840	9840	9840	0
23	20241014	185400	3957332790	9840	9840	9840	9840	0
24	20241014	185300	3957332790	9840	9840	9840	9840	0
25	20241014	185200	3957332790	9840	9840	9840	9840	0
26	20241014	185100	3957332790	9840	9840	9840	9840	0
27	20241014	185000	3957332790	9840	9840	9840	9840	0
28	20241014	184900	3957332790	9840	9840	9840	9840	0
29	20241014	184800	3957332790	9840	9840	9840	9840	0
30	20241014	184700	3957332790	9840	9840	9840	9840	0
31	20241014	184600	3957332790	9840	9840	9840	9840	0
32	20241014	184500	3957332790	9840	9840	9840	9840	10978
33	20241014	184400	3957332790	9840	9840	9840	9840	0
34	20241014	184300	3957332790	9840	9840	9840	9840	0
35	20241014	184200	3957332790	9840	9840	9840	9840	0
36	20241014	184100	3957332790	9840	9840	9840	9840	0
37	20241014	184000	3957332790	9840	9840	9840	9840	0
38	20241014	183900	3957332790	9840	9840	9840	9840	0
39	20241014	183800	3957332790	9840	9840	9840	9840	0
40	20241014	183700	3957332790	9840	9840	9840	9840	0
41	20241014	183600	3957332790	9840	9840	9840	9840	0
42	20241014	183500	3957332790	9840	9840	9840	9840	0
43	20241014	183400	3957332790	9840	9840	9840	9840	0
44	20241014	183300	3957332790	9840	9840	9840	9840	0
45	20241014	183200	3957332790	9840	9840	9840	9840	0
46	20241014	183100	3957332790	9840	9840	9840	9840	0
47	20241014	183000	3957332790	9840	9840	9840	9840	0
48	20241014	182900	3957332790	9840	9840	9840	9840	0
49	20241014	182800	3957332790	9840	9840	9840	9840	0
50	20241014	182700	3957332790	9840	9840	9840	9840	0
51	20241014	182600	3957332790	9840	9840	9840	9840	0
52	20241014	182500	3957332790	9840	9840	9840	9840	0
53	20241014	182400	3957332790	9840	9840	9840	9840	0
54	20241014	182300	3957332790	9840	9840	9840	9840	0
55	20241014	182200	3957332790	9840	9840	9840	9840	0
56	20241014	182100	3957332790	9840	9840	9840	9840	0
57	20241014	182000	3957332790	9840	9840	9840	9840	0
58	20241014	181900	3957332790	9840	9840	9840	9840	0
59	20241014	181800	3957332790	9840	9840	9840	9840	0
60	20241014	181700	3957332790	9840	9840	9840	9840	0
61	20241014	181600	3957332790	9840	9840	9840	9840	0
62	20241014	181500	3957332790	9840	9840	9840	9840	10978
63	20241014	181400	3957332790	9840	9840	9840	9840	0
64	20241014	181300	3957332790	9840	9840	9840	9840	0
65	20241014	181200	3957332790	9840	9840	9840	9840	0
66	20241014	181100	3957332790	9840	9840	9840	9840	0
67	20241014	181000	3957332790	9840	9840	9840	9840	0
68	20241014	180900	3957332790	9840	9840	9840	9840	0
69	20241014	180800	3957332790	9840	9840	9840	9840	0
70	20241014	180700	3957332790	9840	9840	9840	9840	0
71	20241014	180600	3957332790	9840	9840	9840	9840	0
72	20241014	180500	3957332790	9840	9840	9840	9840	0
73	20241014	180400	3957332790	9840	9840	9840	9840	0
74	20241014	180300	3957332790	9840	9840	9840	9840	0
75	20241014	180200	3957332790	9840	9840	9840	9840	0
76	20241014	180100	3957332790	9840	9840	9840	9840	0
77	20241014	180000	3957332790	9840	9840	9840	9840	0
78	20241014	175900	3957332790	9840	9840	9840	9840	0
79	20241014	175800	3957332790	9840	9840	9840	9840	0
80	20241014	175700	3957332790	9840	9840	9840	9840	0
81	20241014	175600	3957332790	9840	9840	9840	9840	0
82	20241014	175500	3957332790	9840	9840	9840	9840	0
83	20241014	175400	3957332790	9840	9840	9840	9840	0
84	20241014	175300	3957332790	9840	9840	9840	9840	0
85	20241014	175200	3957332790	9840	9840	9840	9840	0
86	20241014	175100	3957332790	9840	9840	9840	9840	0
87	20241014	175000	3957332790	9840	9840	9840	9840	0
88	20241014	174900	3957332790	9840	9840	9840	9840	0
89	20241014	174800	3957332790	9840	9840	9840	9840	0
90	20241014	174700	3957332790	9840	9840	9840	9840	0
91	20241014	174600	3957332790	9840	9840	9840	9840	0
92	20241014	174500	3957332790	9840	9840	9840	9840	10978
93	20241014	174400	3957332790	9840	9840	9840	9840	0
94	20241014	174300	3957332790	9840	9840	9840	9840	0
95	20241014	174200	3957332790	9840	9840	9840	9840	0
96	20241014	174100	3957332790	9840	9840	9840	9840	0
97	20241014	174000	3957332790	9840	9840	9840	9840	0
98	20241014	173900	3957332790	9840	9840	9840	9840	0
99	20241014	173800	3957332790	9840	9840	9840	9840	0
100	20241014	173700	3957332790	9840	9840	9840	9840	0
101	20241014	173600	3957332790	9840	9840	9840	9840	0
102	20241014	173500	3957332790	9840	9840	9840	9840	0
103	20241014	173400	3957332790	9840	9840	9840	9840	0
104	20241014	173300	3957332790	9840	9840	9840	9840	0
105	20241014	173200	3957332790	9840	9840	9840	9840	0
106	20241014	173100	3957332790	9840	9840	9840	9840	0
107	20241014	173000	3957332790	9840	9840	9840	9840	0
108	20241014	172900	3957332790	9840	9840	9840	9840	0
109	20241014	172800	3957332790	9840	9840	9840	9840	0
110	20241014	172700	3957332790	9840	9840	9840	9840	0
111	20241014	172600	3957332790	9840	9840	9840	9840	0
112	20241014	172500	3957332790	9840	9840	9840	9840	0
113	20241014	172400	3957332790	9840	9840	9840	9840	0
114	20241014	172300	3957332790	9840	9840	9840	9840	0
115	20241014	172200	3957332790	9840	9840	9840	9840	0
116	20241014	172100	3957332790	9840	9840	9840	9840	0
117	20241014	172000	3957332790	9840	9840	9840	9840	0
118	20241014	171900	3957332790	9840	9840	9840	9840	0
119	20241014	171800	3957332790	9840	9840	9840	9840	0
120	20241014	171700	3957332790	9840	9840	9840	9840	0
121	20241014	171600	3957332790	9840	9840	9840	9840	0
122	20241014	171500	3957332790	9840	9840	9840	9840	10978
123	20241014	171400	3957332790	9840	9840	9840	9840	0
124	20241014	171300	3957332790	9840	9840	9840	9840	0
125	20241014	171200	3957332790	9840	9840	9840	9840	0
126	20241014	171100	3957332790	9840	9840	9840	9840	0
127	20241014	171000	3957332790	9840	9840	9840	9840	0
128	20241014	170900	3957332790	9840	9840	9840	9840	0
129	20241014	170800	3957332790	9840	9840	9840	9840	0
130	20241014	170700	3957332790	9840	9840	9840	9840	0
131	20241014	170600	3957332790	9840	9840	9840	9840	0
132	20241014	170500	3957332790	9840	9840	9840	9840	0
133	20241014	170400	3957332790	9840	9840	9840	9840	0
134	20241014	170300	3957332790	9840	9840	9840	9840	0
135	20241014	170200	3957332790	9840	9840	9840	9840	0
136	20241014	170100	3957332790	9840	9840	9840	9840	0
137	20241014	170000	3957332790	9840	9840	9840	9840	0
138	20241014	165900	3957332790	9840	9840	9840	9840	0
139	20241014	165800	3957332790	9840	9840	9840	9840	0
140	20241014	165700	3957332790	9840	9840	9840	9840	0
141	20241014	165600	3957332790	9840	9840	9840	9840	0
142	20241014	165500	3957332790	9840	9840	9840	9840	0
143	20241014	165400	3957332790	9840	9840	9840	9840	0
144	20241014	165300	3957332790	9840	9840	9840	9840	0
145	20241014	165200	3957332790	9840	9840	9840	9840	0
146	20241014	165100	3957332790	9840	9840	9840	9840	0
147	20241014	165000	3957332790	9840	9840	9840	9840	0
148	20241014	164900	3957332790	9840	9840	9840	9840	0
149	20241014	164800	3957332790	9840	9840	9840	9840	0
150	20241014	164700	3957332790	9840	9840	9840	9840	0
151	20241014	164600	3957332790	9840	9840	9840	9840	0
152	20241014	164500	3957332790	9840	9840	9840	9840	10978
153	20241014	164400	3957332790	9840	9840	9840	9840	0
154	20241014	164300	3957332790	9840	9840	9840	9840	0
155	20241014	164200	3957332790	9840	9840	9840	9840	0
156	20241014	164100	3957332790	9840	9840	9840	9840	0
157	20241014	164000	3957332790	9840	9840	9840	9840	0
158	20241014	163900	3957332790	9840	9840	9840	9840	0
159	20241014	163800	3957332790	9840	9840	9840	9840	0
160	20241014	163700	3957332790	9840	9840	9840	9840	0
161	20241014	163600	3957332790	9840	9840	9840	9840	0
162	20241014	163500	3957332790	9840	9840	9840	9840	0
163	20241014	163400	3957332790	9840	9840	9840	9840	0
164	20241014	163300	3957332790	9840	9840	9840	9840	0
165	20241014	163200	3957332790	9840	9840	9840	9840	0
166	20241014	163100	3957332790	9840	9840	9840	9840	0
167	20241014	163000	3957332790	9840	9840	9840	9840	0
168	20241014	162900	3957332790	9840	9840	9840	9840	0
169	20241014	162800	3957332790	9840	9840	9840	9840	0
170	20241014	162700	3957332790	9840	9840	9840	9840	0
171	20241014	162600	3957332790	9840	9840	9840	9840	0
172	20241014	162500	3957332790	9840	9840	9840	9840	0
173	20241014	162400	3957332790	9840	9840	9840	9840	0
174	20241014	162300	3957332790	9840	9840	9840	9840	0
175	20241014	162200	3957332790	9840	9840	9840	9840	0
176	20241014	162100	3957332790	9840	9840	9840	9840	0
177	20241014	162000	3957332790	9840	9840	9840	9840	0
178	20241014	161900	3957332790	9840	9840	9840	9840	0
179	20241014	161800	3957332790	9840	9840	9840	9840	0
180	20241014	161700	3957332790	9840	9840	9840	9840	0
181	20241014	161600	3957332790	9840	9840	9840	9840	0
182	20241014	161500	3957332790	9840	9840	9840	9840	10978
183	20241014	161400	3957332790	9840	9840	9840	9840	0
184	20241014	161300	3957332790	9840	9840	9840	9840	0
185	20241014	161200	3957332790	9840	9840	9840	9840	0
186	20241014	161100	3957332790	9840	9840	9840	9840	0
187	20241014	161000	3957332790	9840	9840	9840	9840	0
188	20241014	160900	3957332790	9840	9840	9840	9840	0
189	20241014	160800	3957332790	9840	9840	9840	9840	0
190	20241014	160700	3957332790	9840	9840	9840	9840	0
191	20241014	160600	3957332790	9840	9840	9840	9840	0
192	20241014	160500	3957332790	9840	9840	9840	9840	0
193	20241014	160400	3957332790	9840	9840	9840	9840	0
194	20241014	160300	3957332790	9840	9840	9840	9840	0
195	20241014	160200	3957332790	9840	9840	9840	9840	0
196	20241014	160100	3957332790	9840	9840	9840	9840	0
197	20241014	160000	3957332790	9840	9840	9840	9840	0
198	20241014	155900	3957332790	9840	9840	9840	9840	0
199	20241014	155800	3957332790	9840	9840	9840	9840	0
200	20241014	155700	3957332790	9840	9840	9840	9840	0
201	20241014	155600	3957332790	9840	9840	9840	9840	0
202	20241014	155500	3957332790	9840	9840	9840	9840	0
203	20241014	155400	3957332790	9840	9840	9840	9840	0
204	20241014	155300	3957332790	9840	9840	9840	9840	0
205	20241014	155200	3957332790	9840	9840	9840	9840	0
206	20241014	155100	3957332790	9840	9840	9840	9840	0
207	20241014	155000	3957332790	9840	9840	9840	9840	0
208	20241014	154900	3957332790	9840	9840	9840	9840	0
209	20241014	154800	3957332790	9840	9840	9840	9840	0
210	20241014	154700	3957332790	9840	9840	9840	9840	0
211	20241014	154600	3957332790	9840	9840	9840	9840	0
212	20241014	154500	3957332790	9840	9840	9840	9840	10978
213	20241014	154400	3957332790	9840	9840	9840	9840	0
214	20241014	154300	3957332790	9840	9840	9840	9840	0
215	20241014	154200	3957332790	9840	9840	9840	9840	0
216	20241014	154100	3957332790	9840	9840	9840	9840	0
217	20241014	154000	3957332790	9840	9840	9840	9840	0
218	20241014	153900	3957332790	9840	9840	9840	9840	0
219	20241014	153800	3957332790	9840	9840	9840	9840	0
220	20241014	153700	3957332790	9840	9840	9840	9840	0
221	20241014	153600	3957332790	9840	9840	9840	9840	0
222	20241014	153500	3957332790	9840	9840	9840	9840	0
223	20241014	153400	3957332790	9840	9840	9840	9840	0
224	20241014	153300	3957332790	9840	9840	9840	9840	0
225	20241014	153200	3957332790	9840	9840	9840	9840	0
226	20241014	153100	3957332790	9840	9840	9840	9840	0
227	20241014	153000	3957332790	9840	9840	9840	9840	10978
228	20241014	152900	3849309270	9840	9840	9840	9840	0
229	20241014	152800	3849309270	9840	9840	9840	9840	0
230	20241014	152700	3849309270	9840	9840	9840	9840	0
231	20241014	152600	3849309270	9840	9840	9840	9840	0
232	20241014	152500	3849309270	9840	9840	9840	9840	0
233	20241014	152400	3849309270	9840	9840	9840	9840	0
234	20241014	152300	3849309270	9840	9840	9840	9840	0
235	20241014	152200	3849309270	9840	9840	9840	9840	0
236	20241014	152100	3849309270	9840	9840	9840	9840	0
237	20241014	152000	3849309270	9840	9840	9840	9840	0
238	20241014	151900	3849309270	9840	9840	9840	9820	2889
239	20241014	151800	3820921400	9840	9830	9840	9830	316
240	20241014	151700	3817815110	9830	9820	9830	9820	1839
241	20241014	151600	3799740800	9830	9820	9830	9820	31
242	20241014	151500	3799436370	9830	9830	9830	9820	278
243	20241014	151400	3796705340	9830	9830	9830	9820	393
244	20241014	151300	3792843160	9830	9810	9830	9810	2829
245	20241014	151200	3765077830	9810	9820	9820	9810	141
246	20241014	151100	3763694330	9810	9820	9830	9810	3162
247	20241014	151000	3732643390	9820	9810	9830	9810	1099
248	20241014	150900	3721849080	9810	9820	9820	9810	377
249	20241014	150800	3718149280	9820	9810	9820	9810	285
250	20241014	150700	3715353210	9820	9810	9820	9810	206
251	20241014	150600	3713332340	9810	9810	9810	9810	214
252	20241014	150500	3711233000	9820	9810	9820	9800	512
253	20241014	150400	3706212210	9800	9820	9820	9800	124
254	20241014	150300	3704996120	9830	9810	9830	9800	37
255	20241014	150200	3704633140	9810	9800	9830	9800	2137
256	20241014	150100	3683661130	9800	9800	9800	9800	171
257	20241014	150000	3681985330	9800	9810	9810	9800	209
258	20241014	145900	3679935670	9800	9790	9800	9790	1628
259	20241014	145800	3663981900	9800	9790	9800	9790	574
260	20241014	145700	3658359240	9800	9790	9800	9790	311
261	20241014	145600	3655313700	9790	9800	9800	9790	114
262	20241014	145500	3654197010	9800	9800	9800	9790	421
263	20241014	145400	3650073840	9800	9790	9800	9790	728
264	20241014	145300	3642940840	9790	9790	9800	9790	225
265	20241014	145200	3640737170	9790	9790	9800	9790	557
266	20241014	145100	3635280200	9790	9790	9800	9790	401
267	20241014	145000	3631352140	9780	9800	9800	9780	1310
268	20241014	144900	3618514160	9800	9770	9810	9770	2185
269	20241014	144800	3597104600	9770	9780	9780	9770	137
270	20241014	144700	3595765400	9780	9770	9780	9770	1975
271	20241014	144600	3576449920	9770	9780	9780	9770	285
272	20241014	144500	3573664180	9780	9770	9780	9770	314
273	20241014	144400	3570595260	9770	9780	9780	9770	2118
274	20241014	144300	3549881850	9800	9780	9800	9780	376
275	20241014	144200	3546202690	9780	9790	9790	9780	220
276	20241014	144100	3544049890	9790	9790	9800	9780	1704
277	20241014	144000	3527370100	9790	9800	9810	9790	4301
278	20241014	143900	3485225210	9810	9800	9810	9800	219
279	20241014	143800	3483078960	9800	9800	9810	9800	152
280	20241014	143700	3481588860	9810	9800	9810	9800	1933
281	20241014	143600	3462645450	9800	9800	9800	9800	51
282	20241014	143500	3462145650	9800	9800	9810	9800	559
283	20241014	143400	3456663590	9800	9800	9810	9800	165
284	20241014	143300	3455046580	9800	9800	9800	9800	1551
285	20241014	143200	3439846780	9800	9810	9810	9800	549
286	20241014	143100	3434463410	9810	9800	9810	9800	255
287	20241014	143000	3431963370	9810	9800	9810	9800	145
288	20241014	142900	3430542060	9810	9810	9810	9800	1169
289	20241014	142800	3419084680	9810	9800	9810	9800	273
290	20241014	142700	3416408980	9810	9800	9810	9800	103
291	20241014	142600	3415399170	9800	9810	9810	9800	296
292	20241014	142500	3412496550	9810	9800	9810	9800	183
293	20241014	142400	3410702950	9810	9800	9810	9800	55
294	20241014	142300	3410163910	9800	9800	9800	9800	714
295	20241014	142200	3403166710	9800	9800	9810	9800	102
296	20241014	142100	3402167100	9800	9800	9800	9800	193
297	20241014	142000	3400275700	9800	9800	9800	9800	127
298	20241014	141900	3399031100	9800	9810	9810	9800	258
299	20241014	141800	3396501330	9810	9800	9810	9800	658
300	20241014	141700	3390049560	9800	9790	9810	9790	10901
301	20241014	141600	3283228030	9800	9800	9800	9790	648
302	20241014	141500	3276882420	9790	9790	9800	9790	302
303	20241014	141400	3273925830	9790	9800	9800	9790	117
304	20241014	141300	3272780370	9790	9790	9790	9790	80
305	20241014	141200	3271997170	9790	9790	9800	9790	340
306	20241014	141100	3268667510	9790	9790	9800	9790	145
307	20241014	141000	3267247720	9790	9800	9800	9790	117
308	20241014	140900	3266102250	9790	9780	9800	9780	295
309	20241014	140800	3263215200	9790	9780	9790	9780	171
310	20241014	140700	3261542810	9780	9790	9790	9780	374
311	20241014	140600	3257883490	9780	9780	9780	9780	672
312	20241014	140500	3251311330	9780	9780	9790	9780	1310
313	20241014	140400	3238499410	9780	9780	9780	9780	161
314	20241014	140300	3236924830	9780	9770	9780	9770	517
315	20241014	140200	3231869070	9770	9770	9780	9770	331
316	20241014	140100	3228633670	9770	9770	9780	9760	908
317	20241014	140000	3219766360	9780	9780	9780	9770	392
318	20241014	135900	3215934220	9770	9790	9790	9770	553
319	20241014	135800	3210529920	9780	9770	9780	9770	1042
320	20241014	135700	3200340290	9770	9780	9780	9770	1052
321	20241014	135600	3190062240	9770	9780	9780	9770	496
322	20241014	135500	3185216160	9780	9780	9780	9770	4071
323	20241014	135400	3145433900	9790	9790	9790	9790	459
324	20241014	135300	3140940290	9790	9780	9800	9780	1192
325	20241014	135200	3129262920	9780	9780	9780	9780	123
326	20241014	135100	3128059980	9780	9780	9780	9780	1340
327	20241014	135000	3114954780	9780	9780	9780	9780	1151
328	20241014	134900	3103698000	9790	9780	9790	9780	114
329	20241014	134800	3102583070	9780	9790	9790	9780	2322
330	20241014	134700	3079873770	9780	9800	9800	9780	2676
331	20241014	134600	3053674410	9800	9800	9800	9800	601
332	20241014	134500	3047784610	9790	9790	9800	9790	272
333	20241014	134400	3045120040	9800	9800	9810	9800	2960
334	20241014	134300	3016112030	9800	9790	9800	9790	67
335	20241014	134200	3015455930	9790	9800	9800	9790	231
336	20241014	134100	3013192640	9790	9810	9810	9790	52
337	20241014	134000	3012683540	9800	9800	9800	9790	284
338	20241014	133900	3009902680	9790	9790	9790	9790	101
339	20241014	133800	3008913890	9790	9800	9800	9790	162
340	20241014	133700	3007327410	9790	9790	9790	9790	1
341	20241014	133600	3007317620	9800	9790	9810	9790	345
342	20241014	133500	3003937170	9790	9790	9800	9780	618
343	20241014	133400	2997883330	9790	9780	9790	9780	454
344	20241014	133300	2993439680	9790	9790	9790	9780	519
345	20241014	133200	2988359170	9780	9790	9790	9780	61
346	20241014	133100	2987762490	9790	9790	9790	9780	1165
347	20241014	133000	2976358770	9790	9790	9800	9790	1574
348	20241014	132900	2960947210	9790	9800	9800	9790	114
349	20241014	132800	2959831140	9790	9790	9800	9790	166
350	20241014	132700	2958205970	9800	9790	9800	9790	108
351	20241014	132600	2957148630	9790	9780	9790	9780	297
352	20241014	132500	2954241640	9780	9780	9790	9780	147
353	20241014	132400	2952803970	9790	9790	9790	9780	175
354	20241014	132300	2951092340	9780	9780	9790	9780	62
355	20241014	132200	2950485870	9780	9780	9790	9780	323
356	20241014	132100	2947326900	9780	9780	9780	9780	281
357	20241014	132000	2944578720	9780	9790	9790	9780	439
358	20241014	131900	2940281530	9790	9780	9800	9780	258
359	20241014	131800	2937755790	9790	9790	9790	9780	152
360	20241014	131700	2936268720	9780	9780	9780	9780	417
361	20241014	131600	2932190460	9780	9780	9790	9780	290
362	20241014	131500	2929354160	9790	9780	9790	9780	127
363	20241014	131400	2928111970	9790	9790	9800	9790	1990
364	20241014	131300	2908629050	9790	9790	9800	9790	852
365	20241014	131200	2900282930	9800	9800	9800	9790	327
366	20241014	131100	2897081040	9800	9790	9800	9790	774
367	20241014	131000	2889495970	9800	9790	9800	9790	176
368	20241014	130900	2887772800	9790	9790	9790	9790	2
369	20241014	130800	2887753220	9790	9800	9800	9790	424
370	20241014	130700	2883602240	9790	9800	9800	9790	212
371	20241014	130600	2881526360	9800	9800	9800	9790	729
372	20241014	130500	2874382780	9820	9800	9820	9800	1291
373	20241014	130400	2861707200	9810	9810	9810	9800	1256
374	20241014	130300	2849397670	9810	9800	9810	9800	219
375	20241014	130200	2847249900	9800	9810	9810	9800	124
376	20241014	130100	2846033970	9800	9810	9820	9800	291
377	20241014	130000	2843180770	9810	9810	9820	9800	4975
378	20241014	125900	2794412630	9810	9820	9820	9810	140
379	20241014	125800	2793039160	9820	9820	9820	9820	1318
380	20241014	125700	2780096400	9830	9840	9840	9830	2023
381	20241014	125600	2760192540	9850	9840	9850	9840	292
382	20241014	125500	2757318060	9850	9860	9870	9840	3462
383	20241014	125400	2723185400	9870	9870	9870	9870	194
384	20241014	125300	2721270620	9860	9860	9860	9860	61
385	20241014	125200	2720669160	9860	9870	9870	9860	8
386	20241014	125100	2720590260	9870	9860	9870	9850	352
387	20241014	125000	2717120040	9870	9840	9870	9840	150
388	20241014	124900	2715641120	9850	9850	9850	9850	273
389	20241014	124800	2712952070	9850	9850	9850	9840	21
390	20241014	124700	2712745230	9850	9850	9850	9840	14
391	20241014	124600	2712607340	9840	9850	9850	9840	21
392	20241014	124500	2712400500	9850	9840	9850	9840	459
393	20241014	124400	2707879360	9850	9850	9850	9850	281
394	20241014	124300	2705111510	9840	9850	9850	9840	107
395	20241014	124200	2704057610	9850	9850	9850	9840	812
396	20241014	124100	2696059420	9850	9840	9850	9840	1016
397	20241014	124000	2686053530	9840	9850	9850	9840	2621
398	20241014	123900	2660248030	9840	9850	9850	9840	305
399	20241014	123800	2657246740	9850	9840	9850	9840	456
400	20241014	123700	2652759150	9840	9850	9850	9840	2
401	20241014	123600	2652739460	9840	9850	9850	9840	142
402	20241014	123500	2651340800	9850	9840	9850	9840	280
403	20241014	123400	2648585390	9840	9850	9850	9840	133
404	20241014	123300	2647275350	9840	9840	9840	9840	1576
405	20241014	123200	2631767510	9840	9830	9840	9830	2
406	20241014	123100	2631747840	9840	9830	9840	9820	547
407	20241014	123000	2626368530	9830	9830	9830	9830	431
408	20241014	122900	2622131800	9820	9830	9830	9820	823
409	20241014	122800	2614041720	9830	9830	9830	9820	112
410	20241014	122700	2612940780	9820	9820	9820	9820	1
411	20241014	122600	2612930960	9820	9820	9820	9820	31
412	20241014	122500	2612626540	9830	9830	9830	9830	20
413	20241014	122400	2612429940	9820	9830	9830	9820	334
414	20241014	122300	2609146730	9830	9830	9830	9820	82
415	20241014	122200	2608340680	9820	9820	9820	9820	1
416	20241014	122100	2608330860	9820	9830	9830	9820	5
417	20241014	122000	2608281720	9830	9820	9830	9820	7
418	20241014	121900	2608212970	9820	9820	9830	9820	52
419	20241014	121800	2607702320	9820	9830	9830	9820	177
420	20241014	121700	2605964170	9820	9820	9820	9810	209
421	20241014	121600	2603911800	9820	9800	9820	9800	7
422	20241014	121500	2603843080	9820	9810	9820	9810	517
423	20241014	121400	2598770560	9800	9820	9820	9800	3
424	20241014	121300	2598741120	9800	9800	9800	9800	32
425	20241014	121200	2598427520	9800	9800	9800	9800	26
426	20241014	121100	2598172720	9820	9800	9820	9800	2
427	20241014	121000	2598153100	9810	9810	9810	9810	0
428	20241014	120900	2598153100	9810	9810	9810	9810	1311
429	20241014	120800	2585292190	9820	9800	9820	9800	3031
430	20241014	120700	2555537030	9800	9800	9800	9800	1
431	20241014	120600	2555527230	9810	9800	9810	9800	450
432	20241014	120500	2551117190	9800	9800	9800	9790	16
433	20241014	120400	2550960450	9790	9800	9800	9790	45
434	20241014	120300	2550519470	9790	9790	9790	9790	21
435	20241014	120200	2550313880	9800	9800	9800	9790	552
436	20241014	120100	2544904290	9800	9790	9800	9790	118
437	20241014	120000	2543748330	9800	9800	9800	9800	32
438	20241014	115900	2543434730	9800	9800	9800	9790	287
439	20241014	115800	2540622140	9800	9790	9800	9790	800
440	20241014	115700	2532789900	9790	9790	9790	9790	1
441	20241014	115600	2532780110	9790	9790	9790	9790	1
442	20241014	115500	2532770320	9800	9780	9800	9780	278
443	20241014	115400	2530049270	9780	9790	9790	9780	2
444	20241014	115300	2530029700	9790	9780	9790	9780	109
445	20241014	115200	2528962650	9780	9790	9790	9770	109
446	20241014	115100	2527896040	9790	9790	9790	9790	2
447	20241014	115000	2527876460	9770	9780	9790	9770	127
448	20241014	114900	2526633510	9780	9780	9780	9770	239
449	20241014	114800	2524296100	9770	9780	9780	9770	352
450	20241014	114700	2520853750	9780	9780	9780	9770	63
451	20241014	114600	2520238120	9780	9770	9780	9770	612
452	20241014	114500	2514258770	9770	9780	9780	9770	3
453	20241014	114400	2514229440	9760	9780	9780	9760	502
454	20241014	114300	2509319900	9780	9760	9780	9760	3
455	20241014	114200	2509290600	9780	9760	9780	9760	71
456	20241014	114100	2508596240	9760	9780	9780	9760	71
457	20241014	114000	2507903260	9760	9770	9770	9760	2455
458	20241014	113900	2483932370	9770	9770	9770	9770	253
459	20241014	113800	2481460560	9770	9770	9770	9770	1
460	20241014	113700	2481450790	9780	9780	9780	9770	10
461	20241014	113600	2481353060	9780	9780	9780	9770	113
462	20241014	113500	2480248930	9770	9780	9780	9770	951
463	20241014	113400	2470948460	9770	9780	9780	9770	90
464	20241014	113300	2470068270	9780	9780	9790	9780	160
465	20241014	113200	2468503260	9770	9780	9780	9770	198
466	20241014	113100	2466568780	9770	9780	9780	9770	21
467	20241014	113000	2466363500	9770	9780	9790	9770	1028
468	20241014	112900	2456309850	9780	9780	9780	9770	59
469	20241014	112800	2455732840	9790	9780	9790	9780	86
470	20241014	112700	2454890910	9800	9770	9800	9770	2
471	20241014	112600	2454871340	9760	9800	9800	9760	805
472	20241014	112500	2447014250	9760	9760	9760	9760	1
473	20241014	112400	2447004490	9760	9800	9800	9760	171
474	20241014	112300	2445333270	9760	9780	9780	9760	2031
475	20241014	112200	2425492490	9770	9800	9800	9770	204
476	20241014	112100	2423493320	9800	9770	9800	9770	295
477	20241014	112000	2420611140	9770	9780	9780	9770	11
478	20241014	111900	2420503570	9780	9770	9780	9770	308
479	20241014	111800	2417491350	9780	9800	9800	9780	996
480	20241014	111700	2407749270	9780	9800	9800	9780	1931
481	20241014	111600	2388852270	9800	9800	9800	9800	81
482	20241014	111500	2388058470	9800	9790	9800	9790	52
483	20241014	111400	2387549340	9790	9780	9800	9780	351
484	20241014	111300	2384115780	9780	9790	9790	9780	253
485	20241014	111200	2381639420	9790	9780	9790	9780	2
486	20241014	111100	2381619850	9790	9790	9790	9780	788
487	20241014	111000	2373906530	9790	9800	9800	9780	536
488	20241014	110900	2368659530	9800	9790	9800	9780	220
489	20241014	110800	2366504740	9790	9790	9790	9790	2
490	20241014	110700	2366485160	9800	9790	9800	9790	3
491	20241014	110600	2366455770	9790	9790	9790	9790	56
492	20241014	110500	2365907530	9790	9790	9790	9780	143
493	20241014	110400	2364507570	9810	9810	9810	9780	2395
494	20241014	110300	2341061720	9820	9800	9820	9800	146
495	20241014	110200	2339628040	9800	9800	9800	9800	1
496	20241014	110100	2339618240	9800	9820	9820	9800	99
497	20241014	110000	2338647540	9820	9800	9820	9790	288
498	20241014	105900	2335821130	9820	9800	9820	9780	1006
499	20241014	105800	2325974340	9790	9810	9820	9790	322
500	20241014	105700	2322817390	9810	9800	9810	9800	485
501	20241014	105600	2318060660	9790	9790	9800	9790	12
502	20241014	105500	2317943170	9800	9800	9800	9790	227
503	20241014	105400	2315718630	9810	9810	9810	9800	24
504	20241014	105300	2315483200	9810	9800	9810	9800	108
505	20241014	105200	2314423730	9800	9800	9800	9800	3
506	20241014	105100	2314394330	9800	9800	9800	9800	1565
507	20241014	105000	2299057330	9810	9810	9810	9800	1484
508	20241014	104900	2284510430	9800	9810	9810	9800	310
509	20241014	104800	2281470260	9810	9810	9810	9800	203
510	20241014	104700	2279478840	9810	9810	9810	9810	95
511	20241014	104600	2278546890	9800	9780	9810	9780	634
512	20241014	104500	2272336650	9780	9790	9790	9780	116
513	20241014	104400	2271201020	9790	9780	9790	9780	41
514	20241014	104300	2270799640	9780	9780	9780	9770	437
515	20241014	104200	2266528770	9780	9790	9790	9780	827
516	20241014	104100	2258439690	9780	9790	9800	9780	1132
517	20241014	104000	2247361130	9790	9790	9790	9790	418
518	20241014	103900	2243268910	9790	9780	9790	9780	107
519	20241014	103800	2242221390	9780	9780	9780	9780	1
520	20241014	103700	2242211610	9790	9790	9790	9790	18
521	20241014	103600	2242035390	9790	9790	9790	9780	478
522	20241014	103500	2237359780	9790	9790	9790	9770	1477
523	20241014	103400	2222928390	9770	9770	9780	9770	321
524	20241014	103300	2219792160	9770	9770	9790	9750	4155
525	20241014	103200	2179116610	9770	9750	9800	9750	279
526	20241014	103100	2176389790	9750	9750	9750	9750	187
527	20241014	103000	2174566540	9730	9760	9760	9730	6410
528	20241014	102900	2112136040	9750	9770	9770	9750	1458
529	20241014	102800	2097916840	9770	9770	9770	9740	7798
530	20241014	102700	2021866120	9770	9780	9790	9760	1032
531	20241014	102600	2011787480	9790	9770	9790	9770	28
532	20241014	102500	2011513410	9750	9770	9770	9750	5399
533	20241014	102400	1958803640	9760	9780	9780	9760	2493
534	20241014	102300	1934445190	9780	9790	9790	9770	2047
535	20241014	102200	1914426050	9790	9790	9800	9780	2465
536	20241014	102100	1890304450	9790	9800	9810	9790	3607
537	20241014	102000	1854979980	9800	9810	9820	9800	1103
538	20241014	101900	1844159550	9810	9820	9820	9810	899
539	20241014	101800	1835339240	9820	9820	9840	9820	424
540	20241014	101700	1831175500	9840	9820	9840	9820	55
541	20241014	101600	1830634620	9820	9840	9840	9820	29
542	20241014	101500	1830349790	9820	9840	9840	9820	221
543	20241014	101400	1828179340	9810	9820	9830	9810	2330
544	20241014	101300	1805302070	9830	9810	9830	9810	682
545	20241014	101200	1798599980	9810	9810	9810	9810	243
546	20241014	101100	1796216150	9830	9810	9830	9790	5434
547	20241014	101000	1742982040	9810	9820	9820	9800	1494
548	20241014	100900	1728328240	9820	9840	9840	9800	9306
549	20241014	100800	1637084290	9840	9840	9840	9820	419
550	20241014	100700	1632961550	9820	9850	9850	9820	6007
551	20241014	100600	1573939720	9850	9840	9850	9830	345
552	20241014	100500	1570541860	9830	9850	9850	9830	2540
553	20241014	100400	1545555230	9840	9860	9860	9840	3335
554	20241014	100300	1512715900	9870	9850	9870	9850	63
555	20241014	100200	1512094550	9850	9860	9860	9850	665
556	20241014	100100	1505537810	9860	9870	9870	9850	6274
557	20241014	100000	1443696190	9880	9900	9900	9870	1237
558	20241014	095900	1431484140	9870	9910	9910	9870	691
559	20241014	095800	1424654620	9910	9880	9910	9880	12
560	20241014	095700	1424535730	9880	9880	9920	9880	1863
561	20241014	095600	1406101880	9880	9890	9890	9870	2045
562	20241014	095500	1385898960	9890	9890	9890	9890	293
563	20241014	095400	1383001190	9890	9890	9890	9890	670
564	20241014	095300	1376374890	9890	9890	9890	9890	308
565	20241014	095200	1373328770	9890	9890	9890	9880	544
566	20241014	095100	1367948620	9890	9890	9890	9880	703
567	20241014	095000	1360996750	9890	9890	9890	9880	435
568	20241014	094900	1356696010	9890	9900	9900	9890	1721
569	20241014	094800	1339675250	9900	9890	9900	9890	16
570	20241014	094700	1339516860	9900	9900	9910	9900	550
571	20241014	094600	1334071120	9900	9910	9910	9900	199
572	20241014	094500	1332100670	9910	9890	9910	9890	1214
573	20241014	094400	1320094040	9890	9890	9890	9880	444
574	20241014	094300	1315706350	9890	9880	9890	9880	931
575	20241014	094200	1306500960	9890	9900	9910	9870	3430
576	20241014	094100	1272598860	9880	9880	9910	9880	37
577	20241014	094000	1272232930	9880	9890	9890	9880	1409
578	20241014	093900	1258298150	9890	9880	9890	9880	61
579	20241014	093800	1257695060	9890	9890	9890	9870	1745
580	20241014	093700	1240464650	9890	9870	9890	9870	699
581	20241014	093600	1233559220	9870	9850	9870	9850	1039
582	20241014	093500	1223311290	9860	9880	9880	9850	1488
583	20241014	093400	1208636390	9880	9860	9880	9860	1839
584	20241014	093300	1190502510	9860	9880	9880	9850	8080
585	20241014	093200	1110826270	9880	9890	9890	9870	3360
586	20241014	093100	1077635400	9900	9900	9900	9880	5054
587	20241014	093000	1027625940	9900	9900	9910	9900	1422
588	20241014	092900	1013548050	9900	9910	9910	9890	4765
589	20241014	092800	966368610	9920	9920	9920	9910	5936
590	20241014	092700	907532350	9920	9920	9920	9910	1687
591	20241014	092600	890800510	9920	9930	9940	9920	4457
592	20241014	092500	846565340	9940	9930	9940	9930	114
593	20241014	092400	845432190	9940	9940	9940	9930	653
594	20241014	092300	838941380	9940	9950	9950	9920	2188
595	20241014	092200	817205670	9950	9960	9960	9950	987
596	20241014	092100	807378370	9960	9960	9990	9960	566
597	20241014	092000	801733740	9960	9930	9960	9930	6219
598	20241014	091900	739819770	9940	9950	9950	9940	2267
599	20241014	091800	717273390	9950	9960	9960	9920	1095
600	20241014	091700	706400910	9960	9940	9970	9940	1249
601	20241014	091600	693978570	9950	9970	9970	9950	1310
602	20241014	091500	680934030	9970	9970	9970	9940	1188
603	20241014	091400	669107760	9950	10000	10000	9950	943
604	20241014	091300	659694360	10000	9930	10000	9900	10705
605	20241014	091200	552967850	9920	9980	9980	9920	4550
606	20241014	091100	507722340	9970	10020	10030	9970	1986
607	20241014	091000	487881460	10020	9980	10020	9980	684
608	20241014	090900	481044840	10020	10000	10020	9980	3459
609	20241014	090800	446454410	10000	10030	10040	10000	5421
610	20241014	090700	392231290	10040	10050	10050	10000	4717
611	20241014	090600	344989500	10050	9960	10050	9960	12977
612	20241014	090500	215182760	9970	9970	9990	9960	1911
613	20241014	090400	196124670	9970	10000	10000	9950	1142
614	20241014	090300	184743720	10010	9960	10010	9940	1974
615	20241014	090200	165064670	9940	9930	9970	9930	2196
616	20241014	090100	143243820	9920	9920	9970	9910	3187
617	20241014	090000	111607790	9920	10000	10000	9890	11185