KissMeData/032350/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	191500	1357550570	9670	9670	9670	9670	3581
3	20241021	191400	1357550570	9670	9670	9670	9670	0
4	20241021	191300	1357550570	9670	9670	9670	9670	0
5	20241021	191200	1357550570	9670	9670	9670	9670	0
6	20241021	191100	1357550570	9670	9670	9670	9670	0
7	20241021	191000	1357550570	9670	9670	9670	9670	0
8	20241021	190900	1357550570	9670	9670	9670	9670	0
9	20241021	190800	1357550570	9670	9670	9670	9670	0
10	20241021	190700	1357550570	9670	9670	9670	9670	0
11	20241021	190600	1357550570	9670	9670	9670	9670	0
12	20241021	190500	1357550570	9670	9670	9670	9670	0
13	20241021	190400	1357550570	9670	9670	9670	9670	0
14	20241021	190300	1357550570	9670	9670	9670	9670	0
15	20241021	190200	1357550570	9670	9670	9670	9670	0
16	20241021	190100	1357550570	9670	9670	9670	9670	0
17	20241021	190000	1357550570	9670	9670	9670	9670	0
18	20241021	185900	1357550570	9670	9670	9670	9670	0
19	20241021	185800	1357550570	9670	9670	9670	9670	0
20	20241021	185700	1357550570	9670	9670	9670	9670	0
21	20241021	185600	1357550570	9670	9670	9670	9670	0
22	20241021	185500	1357550570	9670	9670	9670	9670	0
23	20241021	185400	1357550570	9670	9670	9670	9670	0
24	20241021	185300	1357550570	9670	9670	9670	9670	0
25	20241021	185200	1357550570	9670	9670	9670	9670	0
26	20241021	185100	1357550570	9670	9670	9670	9670	0
27	20241021	185000	1357550570	9670	9670	9670	9670	0
28	20241021	184900	1357550570	9670	9670	9670	9670	0
29	20241021	184800	1357550570	9670	9670	9670	9670	0
30	20241021	184700	1357550570	9670	9670	9670	9670	0
31	20241021	184600	1357550570	9670	9670	9670	9670	0
32	20241021	184500	1357550570	9670	9670	9670	9670	3581
33	20241021	184400	1357550570	9670	9670	9670	9670	0
34	20241021	184300	1357550570	9670	9670	9670	9670	0
35	20241021	184200	1357550570	9670	9670	9670	9670	0
36	20241021	184100	1357550570	9670	9670	9670	9670	0
37	20241021	184000	1357550570	9670	9670	9670	9670	0
38	20241021	183900	1357550570	9670	9670	9670	9670	0
39	20241021	183800	1357550570	9670	9670	9670	9670	0
40	20241021	183700	1357550570	9670	9670	9670	9670	0
41	20241021	183600	1357550570	9670	9670	9670	9670	0
42	20241021	183500	1357550570	9670	9670	9670	9670	0
43	20241021	183400	1357550570	9670	9670	9670	9670	0
44	20241021	183300	1357550570	9670	9670	9670	9670	0
45	20241021	183200	1357550570	9670	9670	9670	9670	0
46	20241021	183100	1357550570	9670	9670	9670	9670	0
47	20241021	183000	1357550570	9670	9670	9670	9670	0
48	20241021	182900	1357550570	9670	9670	9670	9670	0
49	20241021	182800	1357550570	9670	9670	9670	9670	0
50	20241021	182700	1357550570	9670	9670	9670	9670	0
51	20241021	182600	1357550570	9670	9670	9670	9670	0
52	20241021	182500	1357550570	9670	9670	9670	9670	0
53	20241021	182400	1357550570	9670	9670	9670	9670	0
54	20241021	182300	1357550570	9670	9670	9670	9670	0
55	20241021	182200	1357550570	9670	9670	9670	9670	0
56	20241021	182100	1357550570	9670	9670	9670	9670	0
57	20241021	182000	1357550570	9670	9670	9670	9670	0
58	20241021	181900	1357550570	9670	9670	9670	9670	0
59	20241021	181800	1357550570	9670	9670	9670	9670	0
60	20241021	181700	1357550570	9670	9670	9670	9670	0
61	20241021	181600	1357550570	9670	9670	9670	9670	0
62	20241021	181500	1357550570	9670	9670	9670	9670	3581
63	20241021	181400	1357550570	9670	9670	9670	9670	0
64	20241021	181300	1357550570	9670	9670	9670	9670	0
65	20241021	181200	1357550570	9670	9670	9670	9670	0
66	20241021	181100	1357550570	9670	9670	9670	9670	0
67	20241021	181000	1357550570	9670	9670	9670	9670	0
68	20241021	180900	1357550570	9670	9670	9670	9670	0
69	20241021	180800	1357550570	9670	9670	9670	9670	0
70	20241021	180700	1357550570	9670	9670	9670	9670	0
71	20241021	180600	1357550570	9670	9670	9670	9670	0
72	20241021	180500	1357550570	9670	9670	9670	9670	0
73	20241021	180400	1357550570	9670	9670	9670	9670	0
74	20241021	180300	1357550570	9670	9670	9670	9670	0
75	20241021	180200	1357550570	9670	9670	9670	9670	0
76	20241021	180100	1357550570	9670	9670	9670	9670	0
77	20241021	180000	1357550570	9670	9670	9670	9670	0
78	20241021	175900	1357550570	9670	9670	9670	9670	0
79	20241021	175800	1357550570	9670	9670	9670	9670	0
80	20241021	175700	1357550570	9670	9670	9670	9670	0
81	20241021	175600	1357550570	9670	9670	9670	9670	0
82	20241021	175500	1357550570	9670	9670	9670	9670	0
83	20241021	175400	1357550570	9670	9670	9670	9670	0
84	20241021	175300	1357550570	9670	9670	9670	9670	0
85	20241021	175200	1357550570	9670	9670	9670	9670	0
86	20241021	175100	1357550570	9670	9670	9670	9670	0
87	20241021	175000	1357550570	9670	9670	9670	9670	0
88	20241021	174900	1357550570	9670	9670	9670	9670	0
89	20241021	174800	1357550570	9670	9670	9670	9670	0
90	20241021	174700	1357550570	9670	9670	9670	9670	0
91	20241021	174600	1357550570	9670	9670	9670	9670	0
92	20241021	174500	1357550570	9670	9670	9670	9670	3581
93	20241021	174400	1357550570	9670	9670	9670	9670	0
94	20241021	174300	1357550570	9670	9670	9670	9670	0
95	20241021	174200	1357550570	9670	9670	9670	9670	0
96	20241021	174100	1357550570	9670	9670	9670	9670	0
97	20241021	174000	1357550570	9670	9670	9670	9670	0
98	20241021	173900	1357550570	9670	9670	9670	9670	0
99	20241021	173800	1357550570	9670	9670	9670	9670	0
100	20241021	173700	1357550570	9670	9670	9670	9670	0
101	20241021	173600	1357550570	9670	9670	9670	9670	0
102	20241021	173500	1357550570	9670	9670	9670	9670	0
103	20241021	173400	1357550570	9670	9670	9670	9670	0
104	20241021	173300	1357550570	9670	9670	9670	9670	0
105	20241021	173200	1357550570	9670	9670	9670	9670	0
106	20241021	173100	1357550570	9670	9670	9670	9670	0
107	20241021	173000	1357550570	9670	9670	9670	9670	0
108	20241021	172900	1357550570	9670	9670	9670	9670	0
109	20241021	172800	1357550570	9670	9670	9670	9670	0
110	20241021	172700	1357550570	9670	9670	9670	9670	0
111	20241021	172600	1357550570	9670	9670	9670	9670	0
112	20241021	172500	1357550570	9670	9670	9670	9670	0
113	20241021	172400	1357550570	9670	9670	9670	9670	0
114	20241021	172300	1357550570	9670	9670	9670	9670	0
115	20241021	172200	1357550570	9670	9670	9670	9670	0
116	20241021	172100	1357550570	9670	9670	9670	9670	0
117	20241021	172000	1357550570	9670	9670	9670	9670	0
118	20241021	171900	1357550570	9670	9670	9670	9670	0
119	20241021	171800	1357550570	9670	9670	9670	9670	0
120	20241021	171700	1357550570	9670	9670	9670	9670	0
121	20241021	171600	1357550570	9670	9670	9670	9670	0
122	20241021	171500	1357550570	9670	9670	9670	9670	3581
123	20241021	171400	1357550570	9670	9670	9670	9670	0
124	20241021	171300	1357550570	9670	9670	9670	9670	0
125	20241021	171200	1357550570	9670	9670	9670	9670	0
126	20241021	171100	1357550570	9670	9670	9670	9670	0
127	20241021	171000	1357550570	9670	9670	9670	9670	0
128	20241021	170900	1357550570	9670	9670	9670	9670	0
129	20241021	170800	1357550570	9670	9670	9670	9670	0
130	20241021	170700	1357550570	9670	9670	9670	9670	0
131	20241021	170600	1357550570	9670	9670	9670	9670	0
132	20241021	170500	1357550570	9670	9670	9670	9670	0
133	20241021	170400	1357550570	9670	9670	9670	9670	0
134	20241021	170300	1357550570	9670	9670	9670	9670	0
135	20241021	170200	1357550570	9670	9670	9670	9670	0
136	20241021	170100	1357550570	9670	9670	9670	9670	0
137	20241021	170000	1357550570	9670	9670	9670	9670	0
138	20241021	165900	1357550570	9670	9670	9670	9670	0
139	20241021	165800	1357550570	9670	9670	9670	9670	0
140	20241021	165700	1357550570	9670	9670	9670	9670	0
141	20241021	165600	1357550570	9670	9670	9670	9670	0
142	20241021	165500	1357550570	9670	9670	9670	9670	0
143	20241021	165400	1357550570	9670	9670	9670	9670	0
144	20241021	165300	1357550570	9670	9670	9670	9670	0
145	20241021	165200	1357550570	9670	9670	9670	9670	0
146	20241021	165100	1357550570	9670	9670	9670	9670	0
147	20241021	165000	1357550570	9670	9670	9670	9670	0
148	20241021	164900	1357550570	9670	9670	9670	9670	0
149	20241021	164800	1357550570	9670	9670	9670	9670	0
150	20241021	164700	1357550570	9670	9670	9670	9670	0
151	20241021	164600	1357550570	9670	9670	9670	9670	0
152	20241021	164500	1357550570	9670	9670	9670	9670	3581
153	20241021	164400	1357550570	9670	9670	9670	9670	0
154	20241021	164300	1357550570	9670	9670	9670	9670	0
155	20241021	164200	1357550570	9670	9670	9670	9670	0
156	20241021	164100	1357550570	9670	9670	9670	9670	0
157	20241021	164000	1357550570	9670	9670	9670	9670	0
158	20241021	163900	1357550570	9670	9670	9670	9670	0
159	20241021	163800	1357550570	9670	9670	9670	9670	0
160	20241021	163700	1357550570	9670	9670	9670	9670	0
161	20241021	163600	1357550570	9670	9670	9670	9670	0
162	20241021	163500	1357550570	9670	9670	9670	9670	0
163	20241021	163400	1357550570	9670	9670	9670	9670	0
164	20241021	163300	1357550570	9670	9670	9670	9670	0
165	20241021	163200	1357550570	9670	9670	9670	9670	0
166	20241021	163100	1357550570	9670	9670	9670	9670	0
167	20241021	163000	1357550570	9670	9670	9670	9670	0
168	20241021	162900	1357550570	9670	9670	9670	9670	0
169	20241021	162800	1357550570	9670	9670	9670	9670	0
170	20241021	162700	1357550570	9670	9670	9670	9670	0
171	20241021	162600	1357550570	9670	9670	9670	9670	0
172	20241021	162500	1357550570	9670	9670	9670	9670	0
173	20241021	162400	1357550570	9670	9670	9670	9670	0
174	20241021	162300	1357550570	9670	9670	9670	9670	0
175	20241021	162200	1357550570	9670	9670	9670	9670	0
176	20241021	162100	1357550570	9670	9670	9670	9670	0
177	20241021	162000	1357550570	9670	9670	9670	9670	0
178	20241021	161900	1357550570	9670	9670	9670	9670	0
179	20241021	161800	1357550570	9670	9670	9670	9670	0
180	20241021	161700	1357550570	9670	9670	9670	9670	0
181	20241021	161600	1357550570	9670	9670	9670	9670	0
182	20241021	161500	1357550570	9670	9670	9670	9670	3581
183	20241021	161400	1357550570	9670	9670	9670	9670	0
184	20241021	161300	1357550570	9670	9670	9670	9670	0
185	20241021	161200	1357550570	9670	9670	9670	9670	0
186	20241021	161100	1357550570	9670	9670	9670	9670	0
187	20241021	161000	1357550570	9670	9670	9670	9670	0
188	20241021	160900	1357550570	9670	9670	9670	9670	0
189	20241021	160800	1357550570	9670	9670	9670	9670	0
190	20241021	160700	1357550570	9670	9670	9670	9670	0
191	20241021	160600	1357550570	9670	9670	9670	9670	0
192	20241021	160500	1357550570	9670	9670	9670	9670	0
193	20241021	160400	1357550570	9670	9670	9670	9670	0
194	20241021	160300	1357550570	9670	9670	9670	9670	0
195	20241021	160200	1357550570	9670	9670	9670	9670	0
196	20241021	160100	1357550570	9670	9670	9670	9670	0
197	20241021	160000	1357550570	9670	9670	9670	9670	0
198	20241021	155900	1357550570	9670	9670	9670	9670	0
199	20241021	155800	1357550570	9670	9670	9670	9670	0
200	20241021	155700	1357550570	9670	9670	9670	9670	0
201	20241021	155600	1357550570	9670	9670	9670	9670	0
202	20241021	155500	1357550570	9670	9670	9670	9670	0
203	20241021	155400	1357550570	9670	9670	9670	9670	0
204	20241021	155300	1357550570	9670	9670	9670	9670	0
205	20241021	155200	1357550570	9670	9670	9670	9670	0
206	20241021	155100	1357550570	9670	9670	9670	9670	0
207	20241021	155000	1357550570	9670	9670	9670	9670	0
208	20241021	154900	1357550570	9670	9670	9670	9670	0
209	20241021	154800	1357550570	9670	9670	9670	9670	0
210	20241021	154700	1357550570	9670	9670	9670	9670	0
211	20241021	154600	1357550570	9670	9670	9670	9670	0
212	20241021	154500	1357550570	9670	9670	9670	9670	3581
213	20241021	154400	1357550570	9670	9670	9670	9670	0
214	20241021	154300	1357550570	9670	9670	9670	9670	0
215	20241021	154200	1357550570	9670	9670	9670	9670	0
216	20241021	154100	1357550570	9670	9670	9670	9670	0
217	20241021	154000	1357550570	9670	9670	9670	9670	0
218	20241021	153900	1357550570	9670	9670	9670	9670	0
219	20241021	153800	1357550570	9670	9670	9670	9670	0
220	20241021	153700	1357550570	9670	9670	9670	9670	0
221	20241021	153600	1357550570	9670	9670	9670	9670	0
222	20241021	153500	1357550570	9670	9670	9670	9670	0
223	20241021	153400	1357550570	9670	9670	9670	9670	0
224	20241021	153300	1357550570	9670	9670	9670	9670	0
225	20241021	153200	1357550570	9670	9670	9670	9670	0
226	20241021	153100	1357550570	9670	9670	9670	9670	0
227	20241021	153000	1357550570	9670	9670	9670	9670	3581
228	20241021	152900	1322922300	9710	9710	9710	9710	0
229	20241021	152800	1322922300	9710	9710	9710	9710	0
230	20241021	152700	1322922300	9710	9710	9710	9710	0
231	20241021	152600	1322922300	9710	9710	9710	9710	0
232	20241021	152500	1322922300	9710	9710	9710	9710	0
233	20241021	152400	1322922300	9710	9710	9710	9710	0
234	20241021	152300	1322922300	9710	9710	9710	9710	0
235	20241021	152200	1322922300	9710	9710	9710	9710	0
236	20241021	152100	1322922300	9710	9710	9710	9710	0
237	20241021	152000	1322922300	9710	9710	9710	9710	0
238	20241021	151900	1322922300	9710	9680	9710	9670	1015
239	20241021	151800	1313102490	9710	9680	9720	9680	687
240	20241021	151700	1306452230	9720	9710	9720	9680	609
241	20241021	151600	1300537230	9710	9720	9720	9680	46
242	20241021	151500	1300090660	9720	9720	9720	9670	117
243	20241021	151400	1298957720	9720	9720	9720	9680	37
244	20241021	151300	1298598520	9710	9700	9710	9670	6146
245	20241021	151200	1239120630	9690	9700	9700	9690	35
246	20241021	151100	1238781250	9700	9700	9700	9700	127
247	20241021	151000	1237549350	9690	9700	9700	9690	286
248	20241021	150900	1234775260	9700	9710	9710	9700	478
249	20241021	150800	1230138320	9700	9720	9720	9700	447
250	20241021	150700	1225801380	9710	9720	9720	9710	34
251	20241021	150600	1225471000	9710	9720	9720	9710	35
252	20241021	150500	1225130920	9710	9710	9710	9710	1
253	20241021	150400	1225121210	9700	9730	9730	9700	36
254	20241021	150300	1224771260	9730	9730	9730	9730	323
255	20241021	150200	1221628470	9700	9730	9730	9700	169
256	20241021	150100	1219986890	9730	9730	9730	9730	24
257	20241021	150000	1219753370	9720	9730	9730	9720	324
258	20241021	145900	1216602760	9730	9730	9730	9730	304
259	20241021	145800	1213644840	9700	9710	9710	9700	46
260	20241021	145700	1213198290	9710	9700	9710	9700	335
261	20241021	145600	1209945450	9710	9730	9730	9710	232
262	20241021	145500	1207692250	9730	9710	9730	9710	25
263	20241021	145400	1207449020	9710	9720	9730	9710	106
264	20241021	145300	1206418580	9720	9720	9720	9720	139
265	20241021	145200	1205067500	9710	9730	9730	9710	35
266	20241021	145100	1204727170	9740	9710	9740	9710	124
267	20241021	145000	1203522410	9710	9720	9740	9710	298
268	20241021	144900	1200625480	9720	9720	9720	9720	54
269	20241021	144800	1200100600	9710	9730	9740	9710	2262
270	20241021	144700	1178091330	9730	9730	9730	9730	24
271	20241021	144600	1177857810	9710	9730	9730	9710	36
272	20241021	144500	1177507770	9720	9710	9730	9710	220
273	20241021	144400	1175369370	9710	9720	9720	9710	35
274	20241021	144300	1175029280	9730	9730	9730	9730	25
275	20241021	144200	1174786030	9710	9720	9720	9710	944
276	20241021	144100	1165610760	9710	9710	9720	9710	129
277	20241021	144000	1164357930	9710	9710	9710	9710	136
278	20241021	143900	1163037370	9700	9700	9710	9700	37
279	20241021	143800	1162678240	9720	9720	9720	9720	24
280	20241021	143700	1162444960	9700	9700	9710	9700	1394
281	20241021	143600	1148913350	9710	9700	9710	9700	823
282	20241021	143500	1140930020	9710	9700	9710	9700	35
283	20241021	143400	1140590280	9700	9690	9700	9670	2210
284	20241021	143300	1119166940	9700	9690	9700	9690	34
285	20241021	143200	1118837250	9700	9700	9700	9700	24
286	20241021	143100	1118604450	9690	9690	9700	9690	198
287	20241021	143000	1116685590	9690	9700	9700	9690	343
288	20241021	142900	1113360990	9690	9700	9700	9690	86
289	20241021	142800	1112526900	9700	9690	9710	9690	144
290	20241021	142700	1111130600	9690	9710	9710	9690	288
291	20241021	142600	1108339420	9710	9710	9710	9710	24
292	20241021	142500	1108106380	9710	9710	9710	9690	40
293	20241021	142400	1107718200	9710	9710	9710	9710	23
294	20241021	142300	1107494870	9710	9710	9710	9690	39
295	20241021	142200	1107116400	9690	9710	9710	9690	335
296	20241021	142100	1103867080	9700	9710	9710	9700	34
297	20241021	142000	1103537050	9710	9700	9710	9700	124
298	20241021	141900	1102334010	9700	9710	9710	9700	654
299	20241021	141800	1095983780	9710	9710	9710	9710	81
300	20241021	141700	1095197270	9700	9710	9710	9700	37
301	20241021	141600	1094838120	9710	9710	9710	9710	25
302	20241021	141500	1094595370	9700	9700	9710	9700	484
303	20241021	141400	1089900340	9710	9710	9710	9710	140
304	20241021	141300	1088540940	9700	9700	9700	9700	104
305	20241021	141200	1087532140	9700	9700	9700	9700	23
306	20241021	141100	1087309040	9690	9700	9700	9690	54
307	20241021	141000	1086785350	9690	9700	9700	9690	25
308	20241021	140900	1086542860	9690	9700	9700	9690	34
309	20241021	140800	1086213170	9700	9700	9700	9700	52
310	20241021	140700	1085708770	9690	9700	9700	9690	77
311	20241021	140600	1084962090	9700	9700	9700	9700	34
312	20241021	140500	1084632290	9690	9700	9700	9690	139
313	20241021	140400	1083284100	9700	9700	9700	9700	24
314	20241021	140300	1083051300	9690	9700	9700	9690	34
315	20241021	140200	1082721610	9700	9690	9700	9690	35
316	20241021	140100	1082382220	9700	9700	9700	9700	326
317	20241021	140000	1079220020	9710	9700	9710	9700	35
318	20241021	135900	1078880290	9710	9710	9710	9710	24
319	20241021	135800	1078647250	9710	9700	9710	9700	474
320	20241021	135700	1074044820	9700	9700	9710	9700	143
321	20241021	135600	1072656490	9710	9700	9710	9700	36
322	20241021	135500	1072307040	9710	9700	9710	9700	299
323	20241021	135400	1069406500	9710	9680	9710	9680	34
324	20241021	135300	1069076690	9710	9710	9710	9710	25
325	20241021	135200	1068833940	9680	9680	9700	9680	5117
326	20241021	135100	1019218140	9680	9680	9690	9680	862
327	20241021	135000	1010873750	9680	9670	9680	9670	36
328	20241021	134900	1010525390	9680	9680	9680	9670	200
329	20241021	134800	1008590390	9670	9670	9680	9670	845
330	20241021	134700	1000410950	9680	9670	9680	9670	182
331	20241021	134600	998650750	9680	9670	9680	9670	35
332	20241021	134500	998312060	9680	9680	9680	9680	162
333	20241021	134400	996743900	9680	9680	9690	9680	411
334	20241021	134300	992765170	9690	9690	9690	9690	25
335	20241021	134200	992522920	9680	9680	9690	9680	35
336	20241021	134100	992183890	9690	9690	9690	9690	24
337	20241021	134000	991951330	9660	9670	9690	9660	295
338	20241021	133900	989098320	9670	9670	9670	9670	996
339	20241021	133800	979467000	9670	9680	9680	9670	91
340	20241021	133700	978586230	9680	9700	9700	9680	523
341	20241021	133600	973517070	9690	9690	9690	9680	242
342	20241021	133500	971172200	9690	9690	9690	9690	24
343	20241021	133400	970939640	9680	9690	9690	9680	36
344	20241021	133300	970590910	9690	9690	9700	9690	278
345	20241021	133200	967896860	9690	9700	9700	9690	35
346	20241021	133100	967557470	9700	9700	9700	9700	24
347	20241021	133000	967324670	9690	9700	9700	9690	55
348	20241021	132900	966791490	9690	9700	9700	9690	65
349	20241021	132800	966161400	9690	9700	9700	9690	35
350	20241021	132700	965822010	9700	9700	9700	9700	23
351	20241021	132600	965598910	9690	9700	9700	9690	35
352	20241021	132500	965259520	9700	9690	9700	9690	54
353	20241021	132400	964736020	9690	9690	9700	9690	81
354	20241021	132300	963950900	9690	9690	9690	9690	12
355	20241021	132200	963834620	9690	9680	9690	9680	197
356	20241021	132100	961927430	9680	9680	9680	9670	1938
357	20241021	132000	943167710	9700	9680	9700	9680	341
358	20241021	131900	939866170	9690	9690	9700	9680	49
359	20241021	131800	939391230	9700	9680	9700	9680	334
360	20241021	131700	936155800	9690	9680	9690	9680	49
361	20241021	131600	935681100	9690	9690	9690	9690	276
362	20241021	131500	933006660	9690	9690	9700	9690	148
363	20241021	131400	931572310	9700	9700	9700	9700	24
364	20241021	131300	931339510	9690	9690	9700	9690	535
365	20241021	131200	926155120	9700	9700	9700	9700	23
366	20241021	131100	925932020	9700	9690	9700	9690	36
367	20241021	131000	925582940	9700	9700	9700	9700	24
368	20241021	130900	925350140	9720	9690	9720	9690	2911
369	20241021	130800	897055550	9720	9720	9720	9720	124
370	20241021	130700	895850270	9720	9680	9720	9680	159
371	20241021	130600	894310190	9680	9680	9680	9680	34
372	20241021	130500	893981070	9680	9680	9680	9670	65
373	20241021	130400	893351980	9680	9680	9680	9680	498
374	20241021	130300	888531340	9680	9680	9680	9670	99
375	20241021	130200	887573130	9680	9680	9680	9670	35
376	20241021	130100	887234350	9680	9660	9680	9660	116
377	20241021	130000	886113040	9660	9670	9680	9660	1277
378	20241021	125900	873769270	9680	9680	9680	9670	46
379	20241021	125800	873324100	9680	9670	9680	9670	250
380	20241021	125700	870906300	9670	9680	9680	9660	2883
381	20241021	125600	843027620	9680	9680	9680	9680	41
382	20241021	125500	842630740	9670	9670	9680	9670	141
383	20241021	125400	841266030	9680	9680	9680	9680	58
384	20241021	125300	840704590	9670	9700	9700	9670	3125
385	20241021	125200	810452610	9700	9700	9700	9700	18
386	20241021	125100	810278010	9690	9700	9700	9690	38
387	20241021	125000	809909530	9700	9700	9700	9700	24
388	20241021	124900	809676730	9690	9700	9700	9690	470
389	20241021	124800	805122190	9700	9700	9720	9700	1921
390	20241021	124700	786488470	9720	9720	9720	9720	24
391	20241021	124600	786255190	9720	9690	9720	9690	3376
392	20241021	124500	753503390	9700	9700	9700	9690	245
393	20241021	124400	751127110	9700	9690	9700	9690	35
394	20241021	124300	750787720	9700	9700	9700	9700	25
395	20241021	124200	750545220	9690	9690	9700	9690	189
396	20241021	124100	748712570	9700	9700	9700	9700	28
397	20241021	124000	748440970	9700	9690	9700	9690	151
398	20241021	123900	746977440	9700	9700	9700	9700	23
399	20241021	123800	746754340	9700	9690	9700	9690	64
400	20241021	123700	746133820	9700	9700	9700	9700	24
401	20241021	123600	745901020	9700	9700	9700	9690	144
402	20241021	123500	744505330	9700	9700	9700	9700	24
403	20241021	123400	744272530	9700	9690	9700	9690	146
404	20241021	123300	742857480	9700	9700	9700	9700	44
405	20241021	123200	742430680	9700	9690	9700	9690	37
406	20241021	123100	742071900	9700	9700	9700	9700	24
407	20241021	123000	741839100	9700	9690	9700	9690	36
408	20241021	122900	741490010	9700	9700	9700	9700	29
409	20241021	122800	741208710	9700	9690	9700	9690	1070
410	20241021	122700	730840170	9700	9700	9700	9700	30
411	20241021	122600	730549170	9700	9690	9700	9690	35
412	20241021	122500	730209780	9700	9700	9700	9690	26
413	20241021	122400	729957590	9700	9700	9700	9690	49
414	20241021	122300	729482400	9700	9700	9700	9700	24
415	20241021	122200	729249600	9700	9690	9700	9690	46
416	20241021	122100	728803520	9700	9700	9700	9700	23
417	20241021	122000	728580420	9700	9700	9700	9690	136
418	20241021	121900	727261330	9700	9700	9700	9700	25
419	20241021	121800	727018830	9700	9700	9700	9690	194
420	20241021	121700	725137140	9700	9700	9700	9700	24
421	20241021	121600	724904340	9700	9700	9700	9690	89
422	20241021	121500	724041150	9700	9700	9700	9700	23
423	20241021	121400	723818050	9700	9690	9700	9690	35
424	20241021	121300	723478660	9700	9700	9700	9700	39
425	20241021	121200	723100360	9700	9700	9700	9690	56
426	20241021	121100	722557280	9700	9700	9700	9690	60
427	20241021	121000	721975390	9700	9700	9700	9690	36
428	20241021	120900	721626310	9690	9700	9700	9690	35
429	20241021	120800	721286920	9690	9700	9700	9690	153
430	20241021	120700	719804110	9690	9700	9700	9690	84
431	20241021	120600	718989920	9700	9700	9700	9700	24
432	20241021	120500	718757120	9700	9700	9700	9690	36
433	20241021	120400	718408030	9690	9700	9700	9690	10088
434	20241021	120300	620655080	9690	9700	9700	9690	39
435	20241021	120200	620276930	9700	9700	9700	9700	410
436	20241021	120100	616299930	9700	9710	9710	9700	34
437	20241021	120000	615969900	9710	9710	9710	9710	24
438	20241021	115900	615736860	9700	9710	9710	9700	34
439	20241021	115800	615406830	9700	9700	9700	9700	0
440	20241021	115700	615406830	9700	9700	9700	9700	11
441	20241021	115600	615300130	9710	9710	9710	9710	60
442	20241021	115500	614717530	9710	9700	9710	9700	31
443	20241021	115400	614416630	9700	9700	9700	9700	0
444	20241021	115300	614416630	9700	9710	9710	9700	13
445	20241021	115200	614290520	9710	9710	9710	9710	10
446	20241021	115100	614193420	9700	9700	9700	9700	11
447	20241021	115000	614086720	9710	9710	9710	9710	1
448	20241021	114900	614077010	9700	9700	9700	9700	11
449	20241021	114800	613970310	9700	9700	9700	9700	200
450	20241021	114700	612030310	9710	9710	9710	9710	31
451	20241021	114600	611729300	9710	9710	9710	9710	0
452	20241021	114500	611729300	9710	9720	9720	9710	158
453	20241021	114400	610193650	9730	9700	9730	9700	101
454	20241021	114300	609210950	9730	9730	9730	9700	54
455	20241021	114200	608685890	9730	9710	9730	9710	2
456	20241021	114100	608666450	9710	9700	9710	9700	457
457	20241021	114000	604233540	9700	9700	9700	9700	5
458	20241021	113900	604185040	9690	9700	9700	9690	62
459	20241021	113800	603583750	9700	9700	9700	9700	22
460	20241021	113700	603370350	9690	9700	9700	9690	12
461	20241021	113600	603254060	9700	9720	9720	9700	997
462	20241021	113500	593574620	9720	9720	9720	9720	12
463	20241021	113400	593457980	9720	9720	9720	9720	11
464	20241021	113300	593351060	9730	9730	9730	9730	5
465	20241021	113200	593302410	9730	9720	9730	9720	12
466	20241021	113100	593185760	9730	9720	9730	9720	136
467	20241021	113000	591862490	9730	9720	9730	9720	425
468	20241021	112900	587727350	9730	9730	9730	9730	65
469	20241021	112800	587094900	9720	9700	9720	9700	1221
470	20241021	112700	575250980	9700	9700	9700	9700	12
471	20241021	112600	575134580	9690	9690	9690	9690	857
472	20241021	112500	566830250	9690	9690	9690	9690	1
473	20241021	112400	566820560	9680	9680	9680	9680	11
474	20241021	112300	566714080	9690	9690	9690	9690	0
475	20241021	112200	566714080	9690	9690	9690	9680	31
476	20241021	112100	566413800	9690	9690	9690	9690	11
477	20241021	112000	566307210	9680	9690	9690	9680	65
478	20241021	111900	565677470	9690	9690	9690	9690	1
479	20241021	111800	565667780	9680	9690	9690	9680	21
480	20241021	111700	565464400	9680	9680	9680	9680	0
481	20241021	111600	565464400	9680	9690	9690	9680	213
482	20241021	111500	563402550	9690	9690	9690	9690	1
483	20241021	111400	563392860	9680	9690	9690	9680	41
484	20241021	111300	562995690	9690	9690	9690	9690	50
485	20241021	111200	562511190	9690	9680	9690	9680	13
486	20241021	111100	562385330	9690	9690	9690	9680	91
487	20241021	111000	561504250	9680	9690	9690	9680	12
488	20241021	110900	561388080	9690	9690	9690	9690	1
489	20241021	110800	561378390	9690	9680	9690	9680	1230
490	20241021	110700	549471040	9680	9690	9690	9680	17
491	20241021	110600	549306460	9680	9690	9690	9680	13
492	20241021	110500	549180610	9690	9690	9690	9690	175
493	20241021	110400	547484860	9700	9700	9700	9690	290
494	20241021	110300	544671970	9700	9720	9720	9690	627
495	20241021	110200	538589970	9720	9730	9730	9720	22
496	20241021	110100	538376020	9700	9700	9700	9700	0
497	20241021	110000	538376020	9700	9700	9730	9700	477
498	20241021	105900	533747590	9690	9690	9690	9690	0
499	20241021	105800	533747590	9690	9720	9720	9690	4011
500	20241021	105700	494824330	9720	9730	9730	9720	648
501	20241021	105600	488524290	9730	9730	9730	9730	22
502	20241021	105500	488310230	9730	9730	9740	9730	251
503	20241021	105400	485867600	9740	9740	9740	9740	187
504	20241021	105300	484046220	9730	9720	9750	9720	1466
505	20241021	105200	469759070	9750	9750	9750	9750	1
506	20241021	105100	469749320	9720	9720	9720	9720	18
507	20241021	105000	469574360	9750	9730	9750	9720	1049
508	20241021	104900	459373600	9730	9740	9740	9730	419
509	20241021	104800	455295670	9740	9740	9740	9740	1
510	20241021	104700	455285930	9750	9740	9750	9740	148
511	20241021	104600	453844050	9730	9740	9740	9730	88
512	20241021	104500	452987150	9750	9750	9750	9740	17
513	20241021	104400	452821510	9750	9750	9750	9750	25
514	20241021	104300	452577760	9740	9740	9740	9740	21
515	20241021	104200	452373220	9740	9740	9740	9740	64
516	20241021	104100	451749860	9740	9740	9750	9730	147
517	20241021	104000	450318180	9740	9750	9750	9740	116
518	20241021	103900	449188150	9740	9740	9750	9740	13
519	20241021	103800	449061520	9750	9750	9750	9750	1
520	20241021	103700	449051770	9730	9760	9760	9730	213
521	20241021	103600	446973250	9760	9760	9760	9760	2
522	20241021	103500	446953730	9730	9760	9760	9730	24
523	20241021	103400	446719820	9760	9750	9760	9750	814
524	20241021	103300	438776180	9730	9730	9730	9730	11
525	20241021	103200	438669150	9750	9760	9760	9750	581
526	20241021	103100	432999390	9760	9750	9760	9730	371
527	20241021	103000	429383530	9760	9760	9760	9740	4
528	20241021	102900	429344530	9750	9750	9750	9750	1186
529	20241021	102800	417781030	9750	9750	9750	9750	2
530	20241021	102700	417761530	9730	9750	9750	9730	13
531	20241021	102600	417635020	9750	9750	9750	9750	0
532	20241021	102500	417635020	9750	9750	9750	9750	227
533	20241021	102400	415421770	9730	9730	9730	9730	100
534	20241021	102300	414448770	9730	9730	9730	9730	20
535	20241021	102200	414254170	9730	9730	9730	9730	0
536	20241021	102100	414254170	9730	9730	9730	9730	0
537	20241021	102000	414254170	9730	9730	9730	9730	445
538	20241021	101900	409924320	9730	9730	9730	9720	375
539	20241021	101800	406278570	9730	9730	9730	9730	132
540	20241021	101700	404994210	9730	9730	9730	9730	103
541	20241021	101600	403992020	9730	9730	9730	9730	74
542	20241021	101500	403272000	9750	9740	9750	9710	1001
543	20241021	101400	393534120	9750	9730	9750	9730	398
544	20241021	101300	389657330	9740	9740	9740	9740	0
545	20241021	101200	389657330	9740	9740	9740	9740	0
546	20241021	101100	389657330	9740	9740	9740	9740	1
547	20241021	101000	389647590	9730	9740	9740	9730	109
548	20241021	100900	388587010	9710	9730	9740	9710	1023
549	20241021	100800	378642330	9730	9730	9730	9730	75
550	20241021	100700	377912580	9730	9730	9730	9730	1
551	20241021	100600	377902850	9720	9740	9740	9720	197
552	20241021	100500	375986330	9740	9740	9740	9740	1
553	20241021	100400	375976590	9730	9740	9740	9730	236
554	20241021	100300	373680110	9740	9730	9740	9730	178
555	20241021	100200	371947950	9730	9720	9730	9720	25
556	20241021	100100	371704940	9730	9730	9730	9730	0
557	20241021	100000	371704940	9730	9720	9730	9710	3001
558	20241021	095900	342563090	9720	9720	9720	9720	2034
559	20241021	095800	322792610	9720	9750	9750	9720	3451
560	20241021	095700	289215460	9750	9740	9750	9740	56
561	20241021	095600	288669960	9750	9750	9750	9750	10
562	20241021	095500	288572460	9750	9750	9750	9740	624
563	20241021	095400	282492010	9740	9750	9750	9740	574
564	20241021	095300	276897280	9730	9750	9750	9730	20
565	20241021	095200	276702580	9750	9740	9750	9740	550
566	20241021	095100	271341080	9750	9750	9750	9740	208
567	20241021	095000	269315120	9750	9750	9750	9750	2001
568	20241021	094900	249805370	9730	9750	9750	9730	794
569	20241021	094800	242074810	9730	9750	9750	9720	647
570	20241021	094700	235783910	9720	9750	9750	9720	782
571	20241021	094600	228176570	9750	9750	9750	9750	18
572	20241021	094500	228001070	9750	9740	9750	9740	155
573	20241021	094400	226490740	9740	9730	9740	9730	385
574	20241021	094300	222743140	9730	9730	9730	9720	263
575	20241021	094200	220184250	9720	9730	9730	9720	2067
576	20241021	094100	200072350	9730	9730	9730	9720	117
577	20241021	094000	198933950	9730	9720	9730	9720	579
578	20241021	093900	193305940	9720	9720	9720	9720	206
579	20241021	093800	191303620	9720	9710	9720	9710	310
580	20241021	093700	188291430	9700	9690	9700	9690	2092
581	20241021	093600	168005570	9690	9690	9690	9680	302
582	20241021	093500	165080100	9690	9700	9700	9670	465
583	20241021	093400	160580600	9700	9690	9700	9680	58
584	20241021	093300	160018590	9690	9690	9690	9690	96
585	20241021	093200	159088350	9690	9700	9700	9690	11
586	20241021	093100	158981660	9700	9700	9700	9700	62
587	20241021	093000	158380260	9700	9700	9700	9700	303
588	20241021	092900	155441160	9690	9670	9700	9660	2277
589	20241021	092800	133411020	9680	9690	9690	9680	12
590	20241021	092700	133294760	9690	9670	9690	9670	674
591	20241021	092600	126768980	9680	9690	9690	9680	186
592	20241021	092500	124968450	9690	9690	9690	9690	2
593	20241021	092400	124949070	9680	9650	9680	9650	697
594	20241021	092300	118216970	9650	9640	9650	9630	445
595	20241021	092200	113929220	9640	9640	9640	9640	550
596	20241021	092100	108627220	9640	9650	9650	9640	812
597	20241021	092000	100797000	9650	9650	9650	9650	200
598	20241021	091900	98867000	9650	9650	9650	9630	1391
599	20241021	091800	85463480	9650	9640	9650	9640	493
600	20241021	091700	80709050	9640	9650	9650	9640	249
601	20241021	091600	78308400	9650	9640	9650	9640	134
602	20241021	091500	77015640	9640	9650	9650	9640	393
603	20241021	091400	73224770	9650	9650	9660	9650	275
604	20241021	091300	70570970	9660	9640	9660	9640	464
605	20241021	091200	66090110	9640	9640	9650	9630	1110
606	20241021	091100	55393690	9640	9650	9650	9640	347
607	20241021	091000	52045150	9650	9650	9660	9650	373
608	20241021	090900	48445570	9660	9690	9690	9660	411
609	20241021	090800	44468860	9690	9650	9690	9640	222
610	20241021	090700	42326570	9640	9640	9640	9640	218
611	20241021	090600	40225050	9690	9640	9690	9620	943
612	20241021	090500	31140440	9640	9680	9690	9640	696
613	20241021	090400	24418980	9680	9720	9720	9680	1062
614	20241021	090300	14137810	9720	9730	9730	9680	392
615	20241021	090200	10328580	9680	9730	9730	9680	128
616	20241021	090100	9083790	9730	9730	9730	9730	102
617	20241021	090000	8091330	9730	9730	9730	9690	834