KissMeData/032350/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	191400	1470716020	9860	9860	9860	9860	2563
3	20241017	191300	1470716020	9860	9860	9860	9860	0
4	20241017	191200	1470716020	9860	9860	9860	9860	0
5	20241017	191100	1470716020	9860	9860	9860	9860	0
6	20241017	191000	1470716020	9860	9860	9860	9860	0
7	20241017	190900	1470716020	9860	9860	9860	9860	0
8	20241017	190800	1470716020	9860	9860	9860	9860	0
9	20241017	190700	1470716020	9860	9860	9860	9860	0
10	20241017	190600	1470716020	9860	9860	9860	9860	0
11	20241017	190500	1470716020	9860	9860	9860	9860	0
12	20241017	190400	1470716020	9860	9860	9860	9860	0
13	20241017	190300	1470716020	9860	9860	9860	9860	0
14	20241017	190200	1470716020	9860	9860	9860	9860	0
15	20241017	190100	1470716020	9860	9860	9860	9860	0
16	20241017	190000	1470716020	9860	9860	9860	9860	0
17	20241017	185900	1470716020	9860	9860	9860	9860	0
18	20241017	185800	1470716020	9860	9860	9860	9860	0
19	20241017	185700	1470716020	9860	9860	9860	9860	0
20	20241017	185600	1470716020	9860	9860	9860	9860	0
21	20241017	185500	1470716020	9860	9860	9860	9860	0
22	20241017	185400	1470716020	9860	9860	9860	9860	0
23	20241017	185300	1470716020	9860	9860	9860	9860	0
24	20241017	185200	1470716020	9860	9860	9860	9860	0
25	20241017	185100	1470716020	9860	9860	9860	9860	0
26	20241017	185000	1470716020	9860	9860	9860	9860	0
27	20241017	184900	1470716020	9860	9860	9860	9860	0
28	20241017	184800	1470716020	9860	9860	9860	9860	0
29	20241017	184700	1470716020	9860	9860	9860	9860	0
30	20241017	184600	1470716020	9860	9860	9860	9860	0
31	20241017	184500	1470716020	9860	9860	9860	9860	0
32	20241017	184400	1470716020	9860	9860	9860	9860	2563
33	20241017	184300	1470716020	9860	9860	9860	9860	0
34	20241017	184200	1470716020	9860	9860	9860	9860	0
35	20241017	184100	1470716020	9860	9860	9860	9860	0
36	20241017	184000	1470716020	9860	9860	9860	9860	0
37	20241017	183900	1470716020	9860	9860	9860	9860	0
38	20241017	183800	1470716020	9860	9860	9860	9860	0
39	20241017	183700	1470716020	9860	9860	9860	9860	0
40	20241017	183600	1470716020	9860	9860	9860	9860	0
41	20241017	183500	1470716020	9860	9860	9860	9860	0
42	20241017	183400	1470716020	9860	9860	9860	9860	0
43	20241017	183300	1470716020	9860	9860	9860	9860	0
44	20241017	183200	1470716020	9860	9860	9860	9860	0
45	20241017	183100	1470716020	9860	9860	9860	9860	0
46	20241017	183000	1470716020	9860	9860	9860	9860	0
47	20241017	182900	1470716020	9860	9860	9860	9860	0
48	20241017	182800	1470716020	9860	9860	9860	9860	0
49	20241017	182700	1470716020	9860	9860	9860	9860	0
50	20241017	182600	1470716020	9860	9860	9860	9860	0
51	20241017	182500	1470716020	9860	9860	9860	9860	0
52	20241017	182400	1470716020	9860	9860	9860	9860	0
53	20241017	182300	1470716020	9860	9860	9860	9860	0
54	20241017	182200	1470716020	9860	9860	9860	9860	0
55	20241017	182100	1470716020	9860	9860	9860	9860	0
56	20241017	182000	1470716020	9860	9860	9860	9860	0
57	20241017	181900	1470716020	9860	9860	9860	9860	0
58	20241017	181800	1470716020	9860	9860	9860	9860	0
59	20241017	181700	1470716020	9860	9860	9860	9860	0
60	20241017	181600	1470716020	9860	9860	9860	9860	0
61	20241017	181500	1470716020	9860	9860	9860	9860	0
62	20241017	181400	1470716020	9860	9860	9860	9860	2563
63	20241017	181300	1470716020	9860	9860	9860	9860	0
64	20241017	181200	1470716020	9860	9860	9860	9860	0
65	20241017	181100	1470716020	9860	9860	9860	9860	0
66	20241017	181000	1470716020	9860	9860	9860	9860	0
67	20241017	180900	1470716020	9860	9860	9860	9860	0
68	20241017	180800	1470716020	9860	9860	9860	9860	0
69	20241017	180700	1470716020	9860	9860	9860	9860	0
70	20241017	180600	1470716020	9860	9860	9860	9860	0
71	20241017	180500	1470716020	9860	9860	9860	9860	0
72	20241017	180400	1470716020	9860	9860	9860	9860	0
73	20241017	180300	1470716020	9860	9860	9860	9860	0
74	20241017	180200	1470716020	9860	9860	9860	9860	0
75	20241017	180100	1470716020	9860	9860	9860	9860	0
76	20241017	180000	1470716020	9860	9860	9860	9860	0
77	20241017	175900	1470716020	9860	9860	9860	9860	0
78	20241017	175800	1470716020	9860	9860	9860	9860	0
79	20241017	175700	1470716020	9860	9860	9860	9860	0
80	20241017	175600	1470716020	9860	9860	9860	9860	0
81	20241017	175500	1470716020	9860	9860	9860	9860	0
82	20241017	175400	1470716020	9860	9860	9860	9860	0
83	20241017	175300	1470716020	9860	9860	9860	9860	0
84	20241017	175200	1470716020	9860	9860	9860	9860	0
85	20241017	175100	1470716020	9860	9860	9860	9860	0
86	20241017	175000	1470716020	9860	9860	9860	9860	0
87	20241017	174900	1470716020	9860	9860	9860	9860	0
88	20241017	174800	1470716020	9860	9860	9860	9860	0
89	20241017	174700	1470716020	9860	9860	9860	9860	0
90	20241017	174600	1470716020	9860	9860	9860	9860	0
91	20241017	174500	1470716020	9860	9860	9860	9860	0
92	20241017	174400	1470716020	9860	9860	9860	9860	2563
93	20241017	174300	1470716020	9860	9860	9860	9860	0
94	20241017	174200	1470716020	9860	9860	9860	9860	0
95	20241017	174100	1470716020	9860	9860	9860	9860	0
96	20241017	174000	1470716020	9860	9860	9860	9860	0
97	20241017	173900	1470716020	9860	9860	9860	9860	0
98	20241017	173800	1470716020	9860	9860	9860	9860	0
99	20241017	173700	1470716020	9860	9860	9860	9860	0
100	20241017	173600	1470716020	9860	9860	9860	9860	0
101	20241017	173500	1470716020	9860	9860	9860	9860	0
102	20241017	173400	1470716020	9860	9860	9860	9860	0
103	20241017	173300	1470716020	9860	9860	9860	9860	0
104	20241017	173200	1470716020	9860	9860	9860	9860	0
105	20241017	173100	1470716020	9860	9860	9860	9860	0
106	20241017	173000	1470716020	9860	9860	9860	9860	0
107	20241017	172900	1470716020	9860	9860	9860	9860	0
108	20241017	172800	1470716020	9860	9860	9860	9860	0
109	20241017	172700	1470716020	9860	9860	9860	9860	0
110	20241017	172600	1470716020	9860	9860	9860	9860	0
111	20241017	172500	1470716020	9860	9860	9860	9860	0
112	20241017	172400	1470716020	9860	9860	9860	9860	0
113	20241017	172300	1470716020	9860	9860	9860	9860	0
114	20241017	172200	1470716020	9860	9860	9860	9860	0
115	20241017	172100	1470716020	9860	9860	9860	9860	0
116	20241017	172000	1470716020	9860	9860	9860	9860	0
117	20241017	171900	1470716020	9860	9860	9860	9860	0
118	20241017	171800	1470716020	9860	9860	9860	9860	0
119	20241017	171700	1470716020	9860	9860	9860	9860	0
120	20241017	171600	1470716020	9860	9860	9860	9860	0
121	20241017	171500	1470716020	9860	9860	9860	9860	0
122	20241017	171400	1470716020	9860	9860	9860	9860	2563
123	20241017	171300	1470716020	9860	9860	9860	9860	0
124	20241017	171200	1470716020	9860	9860	9860	9860	0
125	20241017	171100	1470716020	9860	9860	9860	9860	0
126	20241017	171000	1470716020	9860	9860	9860	9860	0
127	20241017	170900	1470716020	9860	9860	9860	9860	0
128	20241017	170800	1470716020	9860	9860	9860	9860	0
129	20241017	170700	1470716020	9860	9860	9860	9860	0
130	20241017	170600	1470716020	9860	9860	9860	9860	0
131	20241017	170500	1470716020	9860	9860	9860	9860	0
132	20241017	170400	1470716020	9860	9860	9860	9860	0
133	20241017	170300	1470716020	9860	9860	9860	9860	0
134	20241017	170200	1470716020	9860	9860	9860	9860	0
135	20241017	170100	1470716020	9860	9860	9860	9860	0
136	20241017	170000	1470716020	9860	9860	9860	9860	0
137	20241017	165900	1470716020	9860	9860	9860	9860	0
138	20241017	165800	1470716020	9860	9860	9860	9860	0
139	20241017	165700	1470716020	9860	9860	9860	9860	0
140	20241017	165600	1470716020	9860	9860	9860	9860	0
141	20241017	165500	1470716020	9860	9860	9860	9860	0
142	20241017	165400	1470716020	9860	9860	9860	9860	0
143	20241017	165300	1470716020	9860	9860	9860	9860	0
144	20241017	165200	1470716020	9860	9860	9860	9860	0
145	20241017	165100	1470716020	9860	9860	9860	9860	0
146	20241017	165000	1470716020	9860	9860	9860	9860	0
147	20241017	164900	1470716020	9860	9860	9860	9860	0
148	20241017	164800	1470716020	9860	9860	9860	9860	0
149	20241017	164700	1470716020	9860	9860	9860	9860	0
150	20241017	164600	1470716020	9860	9860	9860	9860	0
151	20241017	164500	1470716020	9860	9860	9860	9860	0
152	20241017	164400	1470716020	9860	9860	9860	9860	2563
153	20241017	164300	1470716020	9860	9860	9860	9860	0
154	20241017	164200	1470716020	9860	9860	9860	9860	0
155	20241017	164100	1470716020	9860	9860	9860	9860	0
156	20241017	164000	1470716020	9860	9860	9860	9860	0
157	20241017	163900	1470716020	9860	9860	9860	9860	0
158	20241017	163800	1470716020	9860	9860	9860	9860	0
159	20241017	163700	1470716020	9860	9860	9860	9860	0
160	20241017	163600	1470716020	9860	9860	9860	9860	0
161	20241017	163500	1470716020	9860	9860	9860	9860	0
162	20241017	163400	1470716020	9860	9860	9860	9860	0
163	20241017	163300	1470716020	9860	9860	9860	9860	0
164	20241017	163200	1470716020	9860	9860	9860	9860	0
165	20241017	163100	1470716020	9860	9860	9860	9860	0
166	20241017	163000	1470716020	9860	9860	9860	9860	0
167	20241017	162900	1470716020	9860	9860	9860	9860	0
168	20241017	162800	1470716020	9860	9860	9860	9860	0
169	20241017	162700	1470716020	9860	9860	9860	9860	0
170	20241017	162600	1470716020	9860	9860	9860	9860	0
171	20241017	162500	1470716020	9860	9860	9860	9860	0
172	20241017	162400	1470716020	9860	9860	9860	9860	0
173	20241017	162300	1470716020	9860	9860	9860	9860	0
174	20241017	162200	1470716020	9860	9860	9860	9860	0
175	20241017	162100	1470716020	9860	9860	9860	9860	0
176	20241017	162000	1470716020	9860	9860	9860	9860	0
177	20241017	161900	1470716020	9860	9860	9860	9860	0
178	20241017	161800	1470716020	9860	9860	9860	9860	0
179	20241017	161700	1470716020	9860	9860	9860	9860	0
180	20241017	161600	1470716020	9860	9860	9860	9860	0
181	20241017	161500	1470716020	9860	9860	9860	9860	0
182	20241017	161400	1470716020	9860	9860	9860	9860	2563
183	20241017	161300	1470716020	9860	9860	9860	9860	0
184	20241017	161200	1470716020	9860	9860	9860	9860	0
185	20241017	161100	1470716020	9860	9860	9860	9860	0
186	20241017	161000	1470716020	9860	9860	9860	9860	0
187	20241017	160900	1470716020	9860	9860	9860	9860	0
188	20241017	160800	1470716020	9860	9860	9860	9860	0
189	20241017	160700	1470716020	9860	9860	9860	9860	0
190	20241017	160600	1470716020	9860	9860	9860	9860	0
191	20241017	160500	1470716020	9860	9860	9860	9860	0
192	20241017	160400	1470716020	9860	9860	9860	9860	0
193	20241017	160300	1470716020	9860	9860	9860	9860	0
194	20241017	160200	1470716020	9860	9860	9860	9860	0
195	20241017	160100	1470716020	9860	9860	9860	9860	0
196	20241017	160000	1470716020	9860	9860	9860	9860	0
197	20241017	155900	1470716020	9860	9860	9860	9860	0
198	20241017	155800	1470716020	9860	9860	9860	9860	0
199	20241017	155700	1470716020	9860	9860	9860	9860	0
200	20241017	155600	1470716020	9860	9860	9860	9860	0
201	20241017	155500	1470716020	9860	9860	9860	9860	0
202	20241017	155400	1470716020	9860	9860	9860	9860	0
203	20241017	155300	1470716020	9860	9860	9860	9860	0
204	20241017	155200	1470716020	9860	9860	9860	9860	0
205	20241017	155100	1470716020	9860	9860	9860	9860	0
206	20241017	155000	1470716020	9860	9860	9860	9860	0
207	20241017	154900	1470716020	9860	9860	9860	9860	0
208	20241017	154800	1470716020	9860	9860	9860	9860	0
209	20241017	154700	1470716020	9860	9860	9860	9860	0
210	20241017	154600	1470716020	9860	9860	9860	9860	0
211	20241017	154500	1470716020	9860	9860	9860	9860	0
212	20241017	154400	1470716020	9860	9860	9860	9860	2563
213	20241017	154300	1470716020	9860	9860	9860	9860	0
214	20241017	154200	1470716020	9860	9860	9860	9860	0
215	20241017	154100	1470716020	9860	9860	9860	9860	0
216	20241017	154000	1470716020	9860	9860	9860	9860	0
217	20241017	153900	1470716020	9860	9860	9860	9860	0
218	20241017	153800	1470716020	9860	9860	9860	9860	0
219	20241017	153700	1470716020	9860	9860	9860	9860	0
220	20241017	153600	1470716020	9860	9860	9860	9860	0
221	20241017	153500	1470716020	9860	9860	9860	9860	0
222	20241017	153400	1470716020	9860	9860	9860	9860	0
223	20241017	153300	1470716020	9860	9860	9860	9860	0
224	20241017	153200	1470716020	9860	9860	9860	9860	0
225	20241017	153100	1470716020	9860	9860	9860	9860	0
226	20241017	153000	1470716020	9860	9860	9860	9860	2563
227	20241017	152900	1445444840	9880	9880	9880	9880	0
228	20241017	152800	1445444840	9880	9880	9880	9880	0
229	20241017	152700	1445444840	9880	9880	9880	9880	0
230	20241017	152600	1445444840	9880	9880	9880	9880	0
231	20241017	152500	1445444840	9880	9880	9880	9880	0
232	20241017	152400	1445444840	9880	9880	9880	9880	0
233	20241017	152300	1445444840	9880	9880	9880	9880	0
234	20241017	152200	1445444840	9880	9880	9880	9880	0
235	20241017	152100	1445444840	9880	9880	9880	9880	0
236	20241017	152000	1445444840	9880	9880	9880	9880	0
237	20241017	151900	1445444840	9880	9870	9880	9840	229
238	20241017	151800	1443188200	9840	9840	9870	9840	103
239	20241017	151700	1442172190	9840	9870	9880	9840	781
240	20241017	151600	1434466250	9870	9870	9870	9840	158
241	20241017	151500	1432910080	9830	9860	9870	9830	3485
242	20241017	151400	1398602280	9860	9860	9860	9860	944
243	20241017	151300	1389294440	9860	9860	9860	9850	359
244	20241017	151200	1385754900	9850	9850	9850	9850	40
245	20241017	151100	1385360900	9850	9850	9850	9850	2
246	20241017	151000	1385341200	9860	9860	9860	9850	147
247	20241017	150900	1383891790	9860	9860	9860	9860	168
248	20241017	150800	1382235310	9850	9850	9850	9850	74
249	20241017	150700	1381506410	9850	9850	9860	9850	734
250	20241017	150600	1374276500	9850	9860	9860	9850	91
251	20241017	150500	1373380140	9850	9850	9850	9850	2875
252	20241017	150400	1345061390	9850	9850	9850	9850	321
253	20241017	150300	1341899540	9860	9860	9860	9860	116
254	20241017	150200	1340755780	9860	9860	9860	9860	13
255	20241017	150100	1340627600	9850	9860	9860	9850	424
256	20241017	150000	1336448240	9870	9870	9870	9870	73
257	20241017	145900	1335727730	9850	9850	9850	9850	154
258	20241017	145800	1334210830	9870	9850	9870	9850	131
259	20241017	145700	1332920440	9850	9840	9850	9840	25
260	20241017	145600	1332674290	9860	9850	9860	9840	1265
261	20241017	145500	1320204560	9850	9850	9860	9850	187
262	20241017	145400	1318362600	9860	9860	9860	9860	1
263	20241017	145300	1318352740	9850	9850	9850	9850	50
264	20241017	145200	1317860240	9860	9860	9860	9860	160
265	20241017	145100	1316282640	9870	9870	9870	9870	1
266	20241017	145000	1316272770	9860	9860	9860	9860	5
267	20241017	144900	1316223470	9860	9870	9870	9860	37
268	20241017	144800	1315858640	9870	9860	9870	9860	606
269	20241017	144700	1309881460	9870	9860	9870	9860	54
270	20241017	144600	1309349010	9860	9860	9860	9860	0
271	20241017	144500	1309349010	9860	9860	9860	9860	50
272	20241017	144400	1308856010	9860	9860	9860	9860	1000
273	20241017	144300	1298996010	9860	9860	9870	9860	607
274	20241017	144200	1293009990	9870	9870	9870	9870	25
275	20241017	144100	1292763240	9870	9870	9870	9870	111
276	20241017	144000	1291667670	9870	9870	9870	9860	22
277	20241017	143900	1291450630	9870	9870	9870	9870	0
278	20241017	143800	1291450630	9870	9870	9870	9870	10
279	20241017	143700	1291351930	9870	9870	9870	9870	7
280	20241017	143600	1291282840	9870	9860	9870	9860	92
281	20241017	143500	1290375610	9860	9850	9860	9850	955
282	20241017	143400	1280962390	9850	9850	9850	9850	13
283	20241017	143300	1280834340	9850	9850	9850	9850	21
284	20241017	143200	1280627490	9850	9850	9850	9850	10
285	20241017	143100	1280528990	9840	9840	9840	9840	117
286	20241017	143000	1279377710	9850	9840	9850	9840	11
287	20241017	142900	1279269460	9840	9840	9840	9840	76
288	20241017	142800	1278521620	9830	9830	9830	9820	1272
289	20241017	142700	1266018810	9830	9830	9830	9830	1
290	20241017	142600	1266008980	9820	9820	9820	9820	174
291	20241017	142500	1264300300	9820	9820	9820	9820	200
292	20241017	142400	1262336300	9820	9820	9820	9820	413
293	20241017	142300	1258280640	9830	9840	9840	9830	854
294	20241017	142200	1249884880	9840	9840	9840	9840	0
295	20241017	142100	1249884880	9840	9820	9840	9820	249
296	20241017	142000	1247437080	9840	9820	9840	9820	149
297	20241017	141900	1245972420	9820	9820	9830	9820	1103
298	20241017	141800	1235140940	9820	9830	9830	9820	150
299	20241017	141700	1233667180	9830	9830	9830	9830	57
300	20241017	141600	1233106870	9830	9830	9830	9830	137
301	20241017	141500	1231760160	9830	9830	9830	9830	243
302	20241017	141400	1229371470	9830	9830	9830	9830	560
303	20241017	141300	1223866670	9830	9830	9830	9830	189
304	20241017	141200	1222008800	9830	9830	9830	9830	1014
305	20241017	141100	1212041180	9840	9840	9840	9840	1
306	20241017	141000	1212031340	9830	9830	9830	9830	162
307	20241017	140900	1210438880	9830	9830	9830	9830	120
308	20241017	140800	1209259280	9830	9830	9830	9830	0
309	20241017	140700	1209259280	9830	9830	9830	9830	81
310	20241017	140600	1208463050	9830	9830	9830	9830	138
311	20241017	140500	1207106510	9850	9850	9850	9850	1
312	20241017	140400	1207096660	9830	9840	9840	9830	776
313	20241017	140300	1199465980	9840	9840	9840	9840	0
314	20241017	140200	1199465980	9840	9830	9840	9830	15
315	20241017	140100	1199318510	9850	9850	9850	9830	18
316	20241017	140000	1199141240	9840	9840	9840	9840	700
317	20241017	135900	1192253240	9830	9830	9830	9830	16
318	20241017	135800	1192095960	9830	9840	9840	9830	1049
319	20241017	135700	1181784150	9840	9830	9840	9830	74
320	20241017	135600	1181056690	9840	9840	9840	9840	0
321	20241017	135500	1181056690	9840	9830	9840	9830	111
322	20241017	135400	1179965310	9830	9840	9840	9830	33
323	20241017	135300	1179640800	9850	9850	9850	9850	243
324	20241017	135200	1177247250	9850	9840	9850	9840	2828
325	20241017	135100	1149419710	9850	9850	9850	9850	0
326	20241017	135000	1149419710	9850	9850	9850	9850	101
327	20241017	134900	1148424860	9850	9840	9850	9840	155
328	20241017	134800	1146899610	9840	9840	9840	9840	164
329	20241017	134700	1145285850	9850	9840	9850	9840	448
330	20241017	134600	1140873710	9840	9840	9840	9840	898
331	20241017	134500	1132037390	9840	9840	9840	9840	150
332	20241017	134400	1130561390	9840	9840	9840	9840	0
333	20241017	134300	1130561390	9840	9850	9850	9840	468
334	20241017	134200	1125954240	9840	9840	9840	9840	175
335	20241017	134100	1124232240	9850	9850	9850	9850	0
336	20241017	134000	1124232240	9850	9850	9850	9850	1
337	20241017	133900	1124222390	9850	9850	9850	9850	0
338	20241017	133800	1124222390	9850	9850	9850	9850	102
339	20241017	133700	1123217690	9850	9850	9850	9850	0
340	20241017	133600	1123217690	9850	9850	9850	9850	38
341	20241017	133500	1122843390	9850	9850	9850	9840	355
342	20241017	133400	1119349680	9840	9840	9840	9840	1
343	20241017	133300	1119339840	9850	9840	9850	9840	649
344	20241017	133200	1112948680	9840	9840	9840	9840	163
345	20241017	133100	1111344760	9840	9840	9840	9840	15
346	20241017	133000	1111197160	9850	9840	9850	9840	187
347	20241017	132900	1109355960	9840	9850	9850	9840	141
348	20241017	132800	1107967520	9840	9850	9850	9840	104
349	20241017	132700	1106943220	9850	9840	9850	9840	69
350	20241017	132600	1106264240	9840	9850	9850	9840	85
351	20241017	132500	1105427830	9850	9850	9850	9850	724
352	20241017	132400	1098296430	9850	9850	9850	9850	201
353	20241017	132300	1096316580	9860	9860	9860	9860	0
354	20241017	132200	1096316580	9860	9860	9860	9860	155
355	20241017	132100	1094788280	9860	9860	9860	9860	186
356	20241017	132000	1092954320	9860	9850	9860	9850	209
357	20241017	131900	1090895610	9860	9850	9860	9850	131
358	20241017	131800	1089605250	9850	9850	9850	9850	0
359	20241017	131700	1089605250	9850	9850	9850	9850	75
360	20241017	131600	1088866500	9860	9860	9860	9860	3
361	20241017	131500	1088836920	9860	9850	9860	9850	194
362	20241017	131400	1086924840	9850	9850	9850	9850	275
363	20241017	131300	1084216090	9850	9850	9860	9850	20
364	20241017	131200	1084019030	9850	9850	9850	9850	519
365	20241017	131100	1078906880	9860	9850	9860	9850	76
366	20241017	131000	1078158260	9860	9850	9860	9850	401
367	20241017	130900	1074208400	9860	9860	9860	9860	624
368	20241017	130800	1068055760	9870	9870	9870	9870	3
369	20241017	130700	1068026150	9870	9860	9870	9860	201
370	20241017	130600	1066044280	9860	9860	9860	9860	56
371	20241017	130500	1065492120	9860	9860	9860	9860	10
372	20241017	130400	1065393520	9860	9870	9870	9860	200
373	20241017	130300	1063420770	9880	9880	9880	9880	1
374	20241017	130200	1063410890	9860	9870	9880	9860	184
375	20241017	130100	1061595630	9880	9880	9880	9880	1
376	20241017	130000	1061585750	9880	9870	9880	9870	414
377	20241017	125900	1057499560	9860	9860	9860	9860	252
378	20241017	125800	1055014840	9870	9870	9870	9870	30
379	20241017	125700	1054718740	9860	9860	9860	9850	1275
380	20241017	125600	1042147450	9860	9850	9860	9850	21
381	20241017	125500	1041940500	9850	9850	9850	9850	328
382	20241017	125400	1038709700	9850	9860	9860	9850	179
383	20241017	125300	1036945760	9850	9850	9850	9850	4
384	20241017	125200	1036906360	9850	9850	9850	9850	149
385	20241017	125100	1035438710	9850	9850	9850	9850	10
386	20241017	125000	1035340210	9850	9850	9850	9850	82
387	20241017	124900	1034532510	9860	9850	9860	9850	85
388	20241017	124800	1033695160	9850	9850	9850	9850	40
389	20241017	124700	1033301160	9850	9850	9850	9850	0
390	20241017	124600	1033301160	9850	9850	9850	9850	74
391	20241017	124500	1032572260	9850	9850	9850	9850	0
392	20241017	124400	1032572260	9850	9850	9850	9850	20
393	20241017	124300	1032375260	9850	9860	9860	9850	101
394	20241017	124200	1031380400	9860	9860	9860	9860	9
395	20241017	124100	1031291660	9860	9860	9860	9860	123
396	20241017	124000	1030078880	9860	9860	9860	9860	1
397	20241017	123900	1030069020	9860	9860	9860	9860	1
398	20241017	123800	1030059160	9870	9870	9870	9870	30
399	20241017	123700	1029763060	9870	9870	9870	9870	1
400	20241017	123600	1029753190	9850	9850	9850	9850	146
401	20241017	123500	1028315090	9850	9850	9850	9850	10
402	20241017	123400	1028216590	9850	9850	9850	9850	56
403	20241017	123300	1027664990	9840	9850	9870	9840	1328
404	20241017	123200	1014594300	9850	9850	9860	9850	218
405	20241017	123100	1012446900	9870	9850	9870	9850	427
406	20241017	123000	1008240930	9850	9850	9850	9850	174
407	20241017	122900	1006527030	9850	9850	9850	9850	1
408	20241017	122800	1006517180	9840	9850	9850	9840	1456
409	20241017	122700	992175670	9870	9870	9870	9870	0
410	20241017	122600	992175670	9870	9870	9880	9870	86
411	20241017	122500	991326770	9870	9870	9870	9870	72
412	20241017	122400	990616130	9850	9850	9850	9850	150
413	20241017	122300	989138630	9850	9860	9860	9850	400
414	20241017	122200	985194670	9860	9860	9860	9860	0
415	20241017	122100	985194670	9860	9860	9860	9860	0
416	20241017	122000	985194670	9860	9850	9860	9850	207
417	20241017	121900	983155490	9850	9850	9850	9850	202
418	20241017	121800	981165790	9850	9850	9850	9850	0
419	20241017	121700	981165790	9850	9860	9860	9850	88
420	20241017	121600	980298960	9850	9870	9870	9850	11
421	20241017	121500	980190590	9860	9860	9860	9850	299
422	20241017	121400	977242500	9860	9870	9870	9860	128
423	20241017	121300	975980370	9870	9860	9870	9860	28
424	20241017	121200	975704250	9860	9860	9860	9860	230
425	20241017	121100	973436450	9870	9870	9870	9870	102
426	20241017	121000	972429710	9870	9870	9870	9870	5
427	20241017	120900	972380360	9870	9870	9870	9870	7
428	20241017	120800	972311270	9870	9850	9870	9850	1083
429	20241017	120700	961632900	9860	9860	9860	9860	0
430	20241017	120600	961632900	9860	9860	9860	9860	10
431	20241017	120500	961534300	9860	9850	9860	9850	199
432	20241017	120400	959573650	9850	9850	9860	9840	2245
433	20241017	120300	937475620	9860	9860	9860	9850	389
434	20241017	120200	933640180	9860	9850	9860	9850	174
435	20241017	120100	931926260	9850	9850	9850	9850	0
436	20241017	120000	931926260	9850	9850	9850	9850	69
437	20241017	115900	931246610	9850	9860	9860	9850	101
438	20241017	115800	930251750	9860	9860	9860	9860	0
439	20241017	115700	930251750	9860	9860	9860	9860	3
440	20241017	115600	930222170	9850	9850	9850	9850	0
441	20241017	115500	930222170	9850	9850	9850	9850	142
442	20241017	115400	928823470	9860	9860	9860	9860	0
443	20241017	115300	928823470	9860	9860	9860	9860	62
444	20241017	115200	928212150	9860	9860	9860	9860	0
445	20241017	115100	928212150	9860	9860	9860	9860	3
446	20241017	115000	928182570	9850	9850	9860	9850	251
447	20241017	114900	925710210	9840	9850	9850	9840	173
448	20241017	114800	924007790	9850	9850	9850	9850	2
449	20241017	114700	923988090	9850	9850	9850	9850	300
450	20241017	114600	921033090	9840	9850	9850	9840	76
451	20241017	114500	920285240	9850	9850	9850	9850	2
452	20241017	114400	920265540	9850	9850	9850	9850	2
453	20241017	114300	920245840	9850	9850	9850	9850	376
454	20241017	114200	916542240	9850	9850	9850	9850	481
455	20241017	114100	911804390	9860	9850	9860	9850	407
456	20241017	114000	907794410	9860	9860	9860	9860	97
457	20241017	113900	906837990	9870	9870	9870	9870	25
458	20241017	113800	906591240	9870	9870	9870	9870	185
459	20241017	113700	904765290	9880	9880	9880	9880	152
460	20241017	113600	903263530	9880	9880	9880	9880	0
461	20241017	113500	903263530	9880	9880	9880	9870	207
462	20241017	113400	901220070	9880	9880	9880	9880	0
463	20241017	113300	901220070	9880	9880	9880	9880	35
464	20241017	113200	900874270	9870	9870	9870	9870	350
465	20241017	113100	897419770	9870	9870	9870	9860	55
466	20241017	113000	896876930	9870	9850	9870	9850	84
467	20241017	112900	896048720	9850	9850	9850	9850	80
468	20241017	112800	895260720	9850	9860	9860	9850	300
469	20241017	112700	892303250	9870	9870	9870	9870	10
470	20241017	112600	892204550	9870	9870	9870	9870	0
471	20241017	112500	892204550	9870	9870	9870	9870	5
472	20241017	112400	892155200	9870	9860	9870	9860	222
473	20241017	112300	889965960	9860	9860	9860	9860	0
474	20241017	112200	889965960	9860	9860	9860	9860	69
475	20241017	112100	889285620	9860	9860	9860	9860	80
476	20241017	112000	888496820	9860	9860	9860	9860	580
477	20241017	111900	882778020	9860	9860	9860	9860	94
478	20241017	111800	881851180	9860	9860	9860	9860	106
479	20241017	111700	880806020	9860	9860	9860	9860	17
480	20241017	111600	880638400	9860	9860	9870	9860	860
481	20241017	111500	872158060	9860	9870	9870	9860	146
482	20241017	111400	870718440	9870	9870	9870	9870	501
483	20241017	111300	865773570	9870	9870	9870	9870	51
484	20241017	111200	865270200	9860	9860	9860	9860	97
485	20241017	111100	864313780	9860	9870	9870	9860	125
486	20241017	111000	863081180	9890	9880	9890	9880	29
487	20241017	110900	862794650	9880	9880	9880	9880	172
488	20241017	110800	861095290	9880	9880	9880	9880	74
489	20241017	110700	860364170	9850	9860	9860	9850	550
490	20241017	110600	854946010	9870	9870	9870	9870	1
491	20241017	110500	854936140	9870	9860	9880	9860	1032
492	20241017	110400	844754520	9860	9850	9860	9850	100
493	20241017	110300	843768780	9840	9830	9840	9830	779
494	20241017	110200	836104470	9840	9830	9840	9830	309
495	20241017	110100	833066970	9830	9830	9830	9830	0
496	20241017	110000	833066970	9830	9840	9840	9830	123
497	20241017	105900	831857860	9840	9830	9840	9830	76
498	20241017	105800	831110770	9840	9830	9840	9830	501
499	20241017	105700	826185930	9830	9830	9840	9830	509
500	20241017	105600	821182450	9840	9840	9840	9840	401
501	20241017	105500	817236610	9840	9830	9840	9830	247
502	20241017	105400	814808380	9830	9830	9840	9830	602
503	20241017	105300	808890600	9840	9840	9840	9840	2
504	20241017	105200	808870920	9830	9830	9830	9830	203
505	20241017	105100	806875430	9830	9830	9830	9830	80
506	20241017	105000	806089030	9830	9840	9840	9830	62
507	20241017	104900	805479000	9840	9830	9840	9830	70
508	20241017	104800	804790880	9830	9820	9830	9820	140
509	20241017	104700	803415290	9830	9830	9830	9820	146
510	20241017	104600	801981110	9830	9820	9830	9820	150
511	20241017	104500	800506910	9830	9830	9830	9830	2
512	20241017	104400	800487250	9820	9830	9830	9820	251
513	20241017	104300	798022420	9820	9840	9840	9820	755
514	20241017	104200	790602320	9840	9830	9840	9830	22
515	20241017	104100	790386050	9830	9830	9830	9830	214
516	20241017	104000	788282430	9840	9840	9840	9840	1202
517	20241017	103900	776454750	9840	9840	9840	9840	144
518	20241017	103800	775037790	9840	9840	9840	9840	28
519	20241017	103700	774762270	9850	9850	9850	9850	1
520	20241017	103600	774752420	9850	9820	9850	9820	1483
521	20241017	103500	760182540	9820	9820	9840	9820	734
522	20241017	103400	752971520	9820	9820	9830	9820	1433
523	20241017	103300	738899440	9820	9830	9830	9820	23
524	20241017	103200	738673380	9820	9830	9830	9820	1591
525	20241017	103100	723048260	9830	9820	9830	9820	365
526	20241017	103000	719461810	9820	9830	9830	9820	151
527	20241017	102900	717977490	9820	9830	9830	9820	125
528	20241017	102800	716749740	9830	9830	9830	9830	77
529	20241017	102700	715992830	9830	9830	9830	9820	38
530	20241017	102600	715619620	9820	9820	9820	9810	1201
531	20241017	102500	703834770	9810	9820	9820	9810	1537
532	20241017	102400	688755120	9820	9830	9830	9810	1844
533	20241017	102300	670649890	9820	9830	9830	9820	2689
534	20241017	102200	644243410	9830	9830	9830	9830	2258
535	20241017	102100	622047270	9830	9840	9840	9830	2563
536	20241017	102000	596830350	9840	9850	9860	9840	2994
537	20241017	101900	567342540	9860	9860	9860	9860	31
538	20241017	101800	567036880	9860	9860	9860	9850	469
539	20241017	101700	562417110	9860	9860	9860	9860	39
540	20241017	101600	562032570	9860	9860	9860	9860	101
541	20241017	101500	561036710	9860	9860	9860	9850	14
542	20241017	101400	560898680	9860	9850	9860	9850	83
543	20241017	101300	560080800	9860	9860	9860	9860	28
544	20241017	101200	559804720	9860	9860	9860	9860	133
545	20241017	101100	558493340	9860	9860	9860	9860	2
546	20241017	101000	558473620	9850	9860	9860	9850	2935
547	20241017	100900	529563760	9860	9860	9860	9850	177
548	20241017	100800	527818660	9860	9870	9870	9860	2
549	20241017	100700	527798930	9860	9860	9870	9860	127
550	20241017	100600	526546690	9860	9860	9870	9860	706
551	20241017	100500	519584940	9870	9860	9870	9860	335
552	20241017	100400	516279590	9860	9870	9870	9860	92
553	20241017	100300	515372350	9850	9870	9870	9850	612
554	20241017	100200	509339510	9870	9860	9870	9860	27
555	20241017	100100	509073170	9860	9870	9870	9860	1040
556	20241017	100000	498808770	9870	9870	9870	9860	1097
557	20241017	095900	487992220	9860	9870	9870	9860	110
558	20241017	095800	486907520	9880	9880	9880	9880	356
559	20241017	095700	483390240	9880	9870	9880	9870	146
560	20241017	095600	481949200	9870	9880	9880	9870	3
561	20241017	095500	481919570	9870	9870	9880	9870	584
562	20241017	095400	476155350	9870	9870	9870	9870	10
563	20241017	095300	476056650	9870	9870	9870	9870	170
564	20241017	095200	474378750	9870	9870	9870	9870	1278
565	20241017	095100	461764890	9870	9870	9870	9870	2121
566	20241017	095000	440830620	9870	9870	9870	9860	465
567	20241017	094900	436242080	9870	9870	9870	9860	189
568	20241017	094800	434376950	9860	9860	9860	9850	387
569	20241017	094700	430562510	9850	9850	9850	9850	777
570	20241017	094600	422909060	9850	9860	9860	9850	2795
571	20241017	094500	395368050	9860	9870	9880	9860	1530
572	20241017	094400	380268910	9880	9890	9890	9870	151
573	20241017	094300	378777000	9880	9890	9890	9880	1737
574	20241017	094200	361615280	9880	9890	9890	9880	45
575	20241017	094100	361170600	9890	9900	9900	9890	1448
576	20241017	094000	346841830	9900	9900	9900	9900	93
577	20241017	093900	345921130	9900	9880	9900	9880	118
578	20241017	093800	344754940	9900	9900	9900	9890	35
579	20241017	093700	344408650	9890	9900	9900	9890	417
580	20241017	093600	340282410	9890	9890	9890	9890	490
581	20241017	093500	335436310	9880	9890	9900	9880	199
582	20241017	093400	333468580	9890	9900	9900	9890	779
583	20241017	093300	325763870	9900	9900	9910	9890	812
584	20241017	093200	317725240	9910	9920	9940	9910	2184
585	20241017	093100	296062250	9920	9910	9920	9910	375
586	20241017	093000	292345910	9910	9910	9910	9910	208
587	20241017	092900	290284630	9910	9890	9910	9880	15
588	20241017	092800	290136220	9880	9910	9910	9880	3117
589	20241017	092700	259337560	9890	9900	9920	9880	1615
590	20241017	092600	243362060	9910	9910	9910	9910	304
591	20241017	092500	240349420	9910	9890	9910	9880	1913
592	20241017	092400	221433710	9910	9900	9910	9900	398
593	20241017	092300	217492450	9900	9900	9900	9900	7
594	20241017	092200	217423150	9900	9900	9920	9900	572
595	20241017	092100	211759490	9900	9900	9910	9900	153
596	20241017	092000	210244780	9910	9900	9910	9900	395
597	20241017	091900	206334230	9890	9890	9900	9890	50
598	20241017	091800	205839650	9890	9900	9900	9890	1231
599	20241017	091700	193663490	9900	9900	9900	9900	104
600	20241017	091600	192633890	9890	9910	9910	9890	1455
601	20241017	091500	178232020	9930	9930	9930	9910	112
602	20241017	091400	177121800	9930	9910	9930	9910	16
603	20241017	091300	176963120	9930	9930	9930	9930	31
604	20241017	091200	176655290	9900	9930	9930	9900	358
605	20241017	091100	173107570	9920	9930	9930	9910	1067
606	20241017	091000	162527820	9940	9910	9940	9910	28
607	20241017	090900	162250130	9910	9940	9940	9900	2005
608	20241017	090800	142400480	9950	9950	9950	9900	1407
609	20241017	090700	128409560	9950	9920	9950	9920	696
610	20241017	090600	121492630	9920	9890	9920	9890	3220
611	20241017	090500	89593990	9910	9890	9910	9890	144
612	20241017	090400	88167150	9880	9900	9900	9880	2750
613	20241017	090300	60971270	9890	9900	9950	9890	393
614	20241017	090200	57068980	9880	9910	9940	9880	3617
615	20241017	090100	21233410	9910	9890	9910	9890	126
616	20241017	090000	19987140	9900	9880	9910	9880	2020