KissMeData/032350/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	191500	2213575210	9670	9670	9670	9670	7982
3	20241022	191400	2213575210	9670	9670	9670	9670	0
4	20241022	191300	2213575210	9670	9670	9670	9670	0
5	20241022	191200	2213575210	9670	9670	9670	9670	0
6	20241022	191100	2213575210	9670	9670	9670	9670	0
7	20241022	191000	2213575210	9670	9670	9670	9670	0
8	20241022	190900	2213575210	9670	9670	9670	9670	0
9	20241022	190800	2213575210	9670	9670	9670	9670	0
10	20241022	190700	2213575210	9670	9670	9670	9670	0
11	20241022	190600	2213575210	9670	9670	9670	9670	0
12	20241022	190500	2213575210	9670	9670	9670	9670	0
13	20241022	190400	2213575210	9670	9670	9670	9670	0
14	20241022	190300	2213575210	9670	9670	9670	9670	0
15	20241022	190200	2213575210	9670	9670	9670	9670	0
16	20241022	190100	2213575210	9670	9670	9670	9670	0
17	20241022	190000	2213575210	9670	9670	9670	9670	0
18	20241022	185900	2213575210	9670	9670	9670	9670	0
19	20241022	185800	2213575210	9670	9670	9670	9670	0
20	20241022	185700	2213575210	9670	9670	9670	9670	0
21	20241022	185600	2213575210	9670	9670	9670	9670	0
22	20241022	185500	2213575210	9670	9670	9670	9670	0
23	20241022	185400	2213575210	9670	9670	9670	9670	0
24	20241022	185300	2213575210	9670	9670	9670	9670	0
25	20241022	185200	2213575210	9670	9670	9670	9670	0
26	20241022	185100	2213575210	9670	9670	9670	9670	0
27	20241022	185000	2213575210	9670	9670	9670	9670	0
28	20241022	184900	2213575210	9670	9670	9670	9670	0
29	20241022	184800	2213575210	9670	9670	9670	9670	0
30	20241022	184700	2213575210	9670	9670	9670	9670	0
31	20241022	184600	2213575210	9670	9670	9670	9670	0
32	20241022	184500	2213575210	9670	9670	9670	9670	7982
33	20241022	184400	2213575210	9670	9670	9670	9670	0
34	20241022	184300	2213575210	9670	9670	9670	9670	0
35	20241022	184200	2213575210	9670	9670	9670	9670	0
36	20241022	184100	2213575210	9670	9670	9670	9670	0
37	20241022	184000	2213575210	9670	9670	9670	9670	0
38	20241022	183900	2213575210	9670	9670	9670	9670	0
39	20241022	183800	2213575210	9670	9670	9670	9670	0
40	20241022	183700	2213575210	9670	9670	9670	9670	0
41	20241022	183600	2213575210	9670	9670	9670	9670	0
42	20241022	183500	2213575210	9670	9670	9670	9670	0
43	20241022	183400	2213575210	9670	9670	9670	9670	0
44	20241022	183300	2213575210	9670	9670	9670	9670	0
45	20241022	183200	2213575210	9670	9670	9670	9670	0
46	20241022	183100	2213575210	9670	9670	9670	9670	0
47	20241022	183000	2213575210	9670	9670	9670	9670	0
48	20241022	182900	2213575210	9670	9670	9670	9670	0
49	20241022	182800	2213575210	9670	9670	9670	9670	0
50	20241022	182700	2213575210	9670	9670	9670	9670	0
51	20241022	182600	2213575210	9670	9670	9670	9670	0
52	20241022	182500	2213575210	9670	9670	9670	9670	0
53	20241022	182400	2213575210	9670	9670	9670	9670	0
54	20241022	182300	2213575210	9670	9670	9670	9670	0
55	20241022	182200	2213575210	9670	9670	9670	9670	0
56	20241022	182100	2213575210	9670	9670	9670	9670	0
57	20241022	182000	2213575210	9670	9670	9670	9670	0
58	20241022	181900	2213575210	9670	9670	9670	9670	0
59	20241022	181800	2213575210	9670	9670	9670	9670	0
60	20241022	181700	2213575210	9670	9670	9670	9670	0
61	20241022	181600	2213575210	9670	9670	9670	9670	0
62	20241022	181500	2213575210	9670	9670	9670	9670	7982
63	20241022	181400	2213575210	9670	9670	9670	9670	0
64	20241022	181300	2213575210	9670	9670	9670	9670	0
65	20241022	181200	2213575210	9670	9670	9670	9670	0
66	20241022	181100	2213575210	9670	9670	9670	9670	0
67	20241022	181000	2213575210	9670	9670	9670	9670	0
68	20241022	180900	2213575210	9670	9670	9670	9670	0
69	20241022	180800	2213575210	9670	9670	9670	9670	0
70	20241022	180700	2213575210	9670	9670	9670	9670	0
71	20241022	180600	2213575210	9670	9670	9670	9670	0
72	20241022	180500	2213575210	9670	9670	9670	9670	0
73	20241022	180400	2213575210	9670	9670	9670	9670	0
74	20241022	180300	2213575210	9670	9670	9670	9670	0
75	20241022	180200	2213575210	9670	9670	9670	9670	0
76	20241022	180100	2213575210	9670	9670	9670	9670	0
77	20241022	180000	2213575210	9670	9670	9670	9670	0
78	20241022	175900	2213575210	9670	9670	9670	9670	0
79	20241022	175800	2213575210	9670	9670	9670	9670	0
80	20241022	175700	2213575210	9670	9670	9670	9670	0
81	20241022	175600	2213575210	9670	9670	9670	9670	0
82	20241022	175500	2213575210	9670	9670	9670	9670	0
83	20241022	175400	2213575210	9670	9670	9670	9670	0
84	20241022	175300	2213575210	9670	9670	9670	9670	0
85	20241022	175200	2213575210	9670	9670	9670	9670	0
86	20241022	175100	2213575210	9670	9670	9670	9670	0
87	20241022	175000	2213575210	9670	9670	9670	9670	0
88	20241022	174900	2213575210	9670	9670	9670	9670	0
89	20241022	174800	2213575210	9670	9670	9670	9670	0
90	20241022	174700	2213575210	9670	9670	9670	9670	0
91	20241022	174600	2213575210	9670	9670	9670	9670	0
92	20241022	174500	2213575210	9670	9670	9670	9670	7982
93	20241022	174400	2213575210	9670	9670	9670	9670	0
94	20241022	174300	2213575210	9670	9670	9670	9670	0
95	20241022	174200	2213575210	9670	9670	9670	9670	0
96	20241022	174100	2213575210	9670	9670	9670	9670	0
97	20241022	174000	2213575210	9670	9670	9670	9670	0
98	20241022	173900	2213575210	9670	9670	9670	9670	0
99	20241022	173800	2213575210	9670	9670	9670	9670	0
100	20241022	173700	2213575210	9670	9670	9670	9670	0
101	20241022	173600	2213575210	9670	9670	9670	9670	0
102	20241022	173500	2213575210	9670	9670	9670	9670	0
103	20241022	173400	2213575210	9670	9670	9670	9670	0
104	20241022	173300	2213575210	9670	9670	9670	9670	0
105	20241022	173200	2213575210	9670	9670	9670	9670	0
106	20241022	173100	2213575210	9670	9670	9670	9670	0
107	20241022	173000	2213575210	9670	9670	9670	9670	0
108	20241022	172900	2213575210	9670	9670	9670	9670	0
109	20241022	172800	2213575210	9670	9670	9670	9670	0
110	20241022	172700	2213575210	9670	9670	9670	9670	0
111	20241022	172600	2213575210	9670	9670	9670	9670	0
112	20241022	172500	2213575210	9670	9670	9670	9670	0
113	20241022	172400	2213575210	9670	9670	9670	9670	0
114	20241022	172300	2213575210	9670	9670	9670	9670	0
115	20241022	172200	2213575210	9670	9670	9670	9670	0
116	20241022	172100	2213575210	9670	9670	9670	9670	0
117	20241022	172000	2213575210	9670	9670	9670	9670	0
118	20241022	171900	2213575210	9670	9670	9670	9670	0
119	20241022	171800	2213575210	9670	9670	9670	9670	0
120	20241022	171700	2213575210	9670	9670	9670	9670	0
121	20241022	171600	2213575210	9670	9670	9670	9670	0
122	20241022	171500	2213575210	9670	9670	9670	9670	7982
123	20241022	171400	2213575210	9670	9670	9670	9670	0
124	20241022	171300	2213575210	9670	9670	9670	9670	0
125	20241022	171200	2213575210	9670	9670	9670	9670	0
126	20241022	171100	2213575210	9670	9670	9670	9670	0
127	20241022	171000	2213575210	9670	9670	9670	9670	0
128	20241022	170900	2213575210	9670	9670	9670	9670	0
129	20241022	170800	2213575210	9670	9670	9670	9670	0
130	20241022	170700	2213575210	9670	9670	9670	9670	0
131	20241022	170600	2213575210	9670	9670	9670	9670	0
132	20241022	170500	2213575210	9670	9670	9670	9670	0
133	20241022	170400	2213575210	9670	9670	9670	9670	0
134	20241022	170300	2213575210	9670	9670	9670	9670	0
135	20241022	170200	2213575210	9670	9670	9670	9670	0
136	20241022	170100	2213575210	9670	9670	9670	9670	0
137	20241022	170000	2213575210	9670	9670	9670	9670	0
138	20241022	165900	2213575210	9670	9670	9670	9670	0
139	20241022	165800	2213575210	9670	9670	9670	9670	0
140	20241022	165700	2213575210	9670	9670	9670	9670	0
141	20241022	165600	2213575210	9670	9670	9670	9670	0
142	20241022	165500	2213575210	9670	9670	9670	9670	0
143	20241022	165400	2213575210	9670	9670	9670	9670	0
144	20241022	165300	2213575210	9670	9670	9670	9670	0
145	20241022	165200	2213575210	9670	9670	9670	9670	0
146	20241022	165100	2213575210	9670	9670	9670	9670	0
147	20241022	165000	2213575210	9670	9670	9670	9670	0
148	20241022	164900	2213575210	9670	9670	9670	9670	0
149	20241022	164800	2213575210	9670	9670	9670	9670	0
150	20241022	164700	2213575210	9670	9670	9670	9670	0
151	20241022	164600	2213575210	9670	9670	9670	9670	0
152	20241022	164500	2213575210	9670	9670	9670	9670	7982
153	20241022	164400	2213575210	9670	9670	9670	9670	0
154	20241022	164300	2213575210	9670	9670	9670	9670	0
155	20241022	164200	2213575210	9670	9670	9670	9670	0
156	20241022	164100	2213575210	9670	9670	9670	9670	0
157	20241022	164000	2213575210	9670	9670	9670	9670	0
158	20241022	163900	2213575210	9670	9670	9670	9670	0
159	20241022	163800	2213575210	9670	9670	9670	9670	0
160	20241022	163700	2213575210	9670	9670	9670	9670	0
161	20241022	163600	2213575210	9670	9670	9670	9670	0
162	20241022	163500	2213575210	9670	9670	9670	9670	0
163	20241022	163400	2213575210	9670	9670	9670	9670	0
164	20241022	163300	2213575210	9670	9670	9670	9670	0
165	20241022	163200	2213575210	9670	9670	9670	9670	0
166	20241022	163100	2213575210	9670	9670	9670	9670	0
167	20241022	163000	2213575210	9670	9670	9670	9670	0
168	20241022	162900	2213575210	9670	9670	9670	9670	0
169	20241022	162800	2213575210	9670	9670	9670	9670	0
170	20241022	162700	2213575210	9670	9670	9670	9670	0
171	20241022	162600	2213575210	9670	9670	9670	9670	0
172	20241022	162500	2213575210	9670	9670	9670	9670	0
173	20241022	162400	2213575210	9670	9670	9670	9670	0
174	20241022	162300	2213575210	9670	9670	9670	9670	0
175	20241022	162200	2213575210	9670	9670	9670	9670	0
176	20241022	162100	2213575210	9670	9670	9670	9670	0
177	20241022	162000	2213575210	9670	9670	9670	9670	0
178	20241022	161900	2213575210	9670	9670	9670	9670	0
179	20241022	161800	2213575210	9670	9670	9670	9670	0
180	20241022	161700	2213575210	9670	9670	9670	9670	0
181	20241022	161600	2213575210	9670	9670	9670	9670	0
182	20241022	161500	2213575210	9670	9670	9670	9670	7982
183	20241022	161400	2213575210	9670	9670	9670	9670	0
184	20241022	161300	2213575210	9670	9670	9670	9670	0
185	20241022	161200	2213575210	9670	9670	9670	9670	0
186	20241022	161100	2213575210	9670	9670	9670	9670	0
187	20241022	161000	2213575210	9670	9670	9670	9670	0
188	20241022	160900	2213575210	9670	9670	9670	9670	0
189	20241022	160800	2213575210	9670	9670	9670	9670	0
190	20241022	160700	2213575210	9670	9670	9670	9670	0
191	20241022	160600	2213575210	9670	9670	9670	9670	0
192	20241022	160500	2213575210	9670	9670	9670	9670	0
193	20241022	160400	2213575210	9670	9670	9670	9670	0
194	20241022	160300	2213575210	9670	9670	9670	9670	0
195	20241022	160200	2213575210	9670	9670	9670	9670	0
196	20241022	160100	2213575210	9670	9670	9670	9670	0
197	20241022	160000	2213575210	9670	9670	9670	9670	0
198	20241022	155900	2213575210	9670	9670	9670	9670	0
199	20241022	155800	2213575210	9670	9670	9670	9670	0
200	20241022	155700	2213575210	9670	9670	9670	9670	0
201	20241022	155600	2213575210	9670	9670	9670	9670	0
202	20241022	155500	2213575210	9670	9670	9670	9670	0
203	20241022	155400	2213575210	9670	9670	9670	9670	0
204	20241022	155300	2213575210	9670	9670	9670	9670	0
205	20241022	155200	2213575210	9670	9670	9670	9670	0
206	20241022	155100	2213575210	9670	9670	9670	9670	0
207	20241022	155000	2213575210	9670	9670	9670	9670	0
208	20241022	154900	2213575210	9670	9670	9670	9670	0
209	20241022	154800	2213575210	9670	9670	9670	9670	0
210	20241022	154700	2213575210	9670	9670	9670	9670	0
211	20241022	154600	2213575210	9670	9670	9670	9670	0
212	20241022	154500	2213575210	9670	9670	9670	9670	7982
213	20241022	154400	2213575210	9670	9670	9670	9670	0
214	20241022	154300	2213575210	9670	9670	9670	9670	0
215	20241022	154200	2213575210	9670	9670	9670	9670	0
216	20241022	154100	2213575210	9670	9670	9670	9670	0
217	20241022	154000	2213575210	9670	9670	9670	9670	0
218	20241022	153900	2213575210	9670	9670	9670	9670	0
219	20241022	153800	2213575210	9670	9670	9670	9670	0
220	20241022	153700	2213575210	9670	9670	9670	9670	0
221	20241022	153600	2213575210	9670	9670	9670	9670	0
222	20241022	153500	2213575210	9670	9670	9670	9670	0
223	20241022	153400	2213575210	9670	9670	9670	9670	0
224	20241022	153300	2213575210	9670	9670	9670	9670	0
225	20241022	153200	2213575210	9670	9670	9670	9670	0
226	20241022	153100	2213575210	9670	9670	9670	9670	0
227	20241022	153000	2213575210	9670	9670	9670	9670	7982
228	20241022	152900	2136389270	9680	9680	9680	9680	0
229	20241022	152800	2136389270	9680	9680	9680	9680	0
230	20241022	152700	2136389270	9680	9680	9680	9680	0
231	20241022	152600	2136389270	9680	9680	9680	9680	0
232	20241022	152500	2136389270	9680	9680	9680	9680	0
233	20241022	152400	2136389270	9680	9680	9680	9680	0
234	20241022	152300	2136389270	9680	9680	9680	9680	0
235	20241022	152200	2136389270	9680	9680	9680	9680	0
236	20241022	152100	2136389270	9680	9680	9680	9680	0
237	20241022	152000	2136389270	9680	9680	9680	9680	0
238	20241022	151900	2136389270	9680	9680	9680	9670	1246
239	20241022	151800	2124328590	9680	9680	9690	9670	1742
240	20241022	151700	2107469020	9680	9690	9690	9670	377
241	20241022	151600	2103816830	9670	9670	9690	9670	764
242	20241022	151500	2096428030	9670	9690	9690	9670	408
243	20241022	151400	2092481450	9680	9690	9690	9670	210
244	20241022	151300	2090447100	9690	9690	9690	9670	660
245	20241022	151200	2084062450	9680	9690	9690	9680	44
246	20241022	151100	2083636300	9690	9690	9690	9680	616
247	20241022	151000	2077672660	9690	9690	9690	9680	429
248	20241022	150900	2073518190	9690	9690	9690	9680	79
249	20241022	150800	2072752690	9680	9700	9700	9680	257
250	20241022	150700	2070264580	9700	9690	9700	9680	311
251	20241022	150600	2067251370	9690	9690	9690	9680	690
252	20241022	150500	2060565280	9690	9680	9690	9680	39
253	20241022	150400	2060187420	9680	9680	9690	9670	633
254	20241022	150300	2054061290	9690	9680	9690	9660	669
255	20241022	150200	2047588300	9690	9680	9690	9680	44
256	20241022	150100	2047162050	9680	9680	9690	9680	468
257	20241022	150000	2042631520	9690	9690	9700	9650	5282
258	20241022	145900	1991582450	9690	9700	9700	9680	162
259	20241022	145800	1990012050	9670	9710	9720	9670	1114
260	20241022	145700	1979225640	9710	9720	9720	9710	70
261	20241022	145600	1978545340	9720	9720	9720	9710	246
262	20241022	145500	1976154230	9720	9720	9730	9710	155
263	20241022	145400	1974647460	9720	9730	9730	9720	175
264	20241022	145300	1972944990	9730	9730	9730	9710	88
265	20241022	145200	1972089120	9720	9720	9720	9720	201
266	20241022	145100	1970135400	9720	9720	9730	9690	125
267	20241022	145000	1968920810	9730	9720	9730	9720	84
268	20241022	144900	1968103750	9730	9710	9730	9710	194
269	20241022	144800	1966218880	9710	9720	9720	9700	109
270	20241022	144700	1965160370	9710	9740	9740	9700	299
271	20241022	144600	1962258630	9740	9700	9740	9700	113
272	20241022	144500	1961159330	9700	9740	9740	9680	2233
273	20241022	144400	1939510050	9740	9720	9740	9720	886
274	20241022	144300	1930888850	9730	9720	9730	9720	185
275	20241022	144200	1929089740	9730	9730	9730	9720	202
276	20241022	144100	1927124290	9730	9720	9730	9700	557
277	20241022	144000	1921716090	9730	9720	9730	9710	78
278	20241022	143900	1920957560	9720	9720	9730	9710	232
279	20241022	143800	1918702270	9730	9730	9730	9720	144
280	20241022	143700	1917301160	9730	9720	9730	9720	88
281	20241022	143600	1916444930	9730	9740	9740	9730	96
282	20241022	143500	1915510430	9730	9740	9740	9730	123
283	20241022	143400	1914312420	9730	9730	9730	9730	719
284	20241022	143300	1907316550	9730	9730	9730	9720	2023
285	20241022	143200	1887632770	9730	9700	9730	9700	881
286	20241022	143100	1879081680	9700	9700	9700	9690	341
287	20241022	143000	1875773990	9700	9700	9700	9690	112
288	20241022	142900	1874687710	9700	9700	9700	9690	212
289	20241022	142800	1872631320	9700	9700	9700	9690	15
290	20241022	142700	1872485830	9700	9700	9700	9690	271
291	20241022	142600	1869857140	9700	9690	9700	9690	88
292	20241022	142500	1869003560	9700	9700	9700	9690	39
293	20241022	142400	1868625270	9700	9700	9700	9690	252
294	20241022	142300	1866180980	9700	9690	9700	9690	169
295	20241022	142200	1864542780	9700	9690	9700	9690	464
296	20241022	142100	1860042490	9690	9700	9700	9690	99
297	20241022	142000	1859082200	9700	9700	9700	9690	233
298	20241022	141900	1856822110	9690	9700	9700	9680	251
299	20241022	141800	1854388890	9700	9690	9700	9690	102
300	20241022	141700	1853400240	9690	9700	9700	9690	92
301	20241022	141600	1852507860	9700	9690	9700	9690	227
302	20241022	141500	1850306020	9690	9680	9690	9680	3
303	20241022	141400	1850276960	9690	9700	9700	9690	283
304	20241022	141300	1847533350	9690	9700	9700	9690	153
305	20241022	141200	1846049590	9700	9690	9700	9690	111
306	20241022	141100	1844972900	9680	9690	9700	9680	397
307	20241022	141000	1841127510	9690	9680	9690	9680	282
308	20241022	140900	1838397500	9670	9660	9680	9660	527
309	20241022	140800	1833303710	9660	9670	9680	9650	265
310	20241022	140700	1830742010	9670	9670	9680	9670	180
311	20241022	140600	1829000130	9680	9680	9680	9660	83
312	20241022	140500	1828198180	9650	9680	9680	9650	2038
313	20241022	140400	1808525060	9680	9680	9680	9670	99
314	20241022	140300	1807566750	9680	9670	9680	9670	143
315	20241022	140200	1806182530	9670	9670	9670	9660	104
316	20241022	140100	1805176860	9670	9670	9670	9660	159
317	20241022	140000	1803639340	9670	9670	9670	9660	14
318	20241022	135900	1803503970	9670	9670	9670	9660	84
319	20241022	135800	1802692000	9670	9660	9670	9660	224
320	20241022	135700	1800525930	9670	9670	9670	9670	73
321	20241022	135600	1799820020	9660	9670	9670	9660	181
322	20241022	135500	1798070800	9660	9680	9680	9660	242
323	20241022	135400	1795729440	9670	9680	9680	9670	112
324	20241022	135300	1794645340	9680	9680	9680	9670	91
325	20241022	135200	1793764670	9670	9660	9670	9660	633
326	20241022	135100	1787649740	9670	9700	9700	9670	724
327	20241022	135000	1780644360	9700	9670	9710	9670	1561
328	20241022	134900	1765548860	9710	9670	9710	9670	1029
329	20241022	134800	1755592160	9710	9710	9710	9670	1094
330	20241022	134700	1745004770	9680	9720	9720	9680	1751
331	20241022	134600	1728053000	9680	9700	9720	9680	1062
332	20241022	134500	1717764020	9690	9720	9730	9690	536
333	20241022	134400	1712561810	9730	9720	9730	9720	229
334	20241022	134300	1710333850	9730	9720	9730	9720	85
335	20241022	134200	1709506820	9710	9730	9730	9710	29
336	20241022	134100	1709224750	9720	9720	9730	9710	439
337	20241022	134000	1704959390	9720	9720	9720	9720	1344
338	20241022	133900	1691895710	9720	9720	9720	9720	79
339	20241022	133800	1691127830	9720	9720	9720	9720	141
340	20241022	133700	1689757310	9720	9720	9720	9700	364
341	20241022	133600	1686222970	9720	9720	9720	9720	128
342	20241022	133500	1684978810	9720	9720	9720	9710	81
343	20241022	133400	1684191500	9720	9720	9720	9710	78
344	20241022	133300	1683433440	9720	9720	9730	9720	205
345	20241022	133200	1681440420	9710	9720	9720	9710	128
346	20241022	133100	1680197280	9710	9730	9730	9710	683
347	20241022	133000	1673557480	9730	9720	9730	9720	829
348	20241022	132900	1665499440	9720	9720	9720	9710	69
349	20241022	132800	1664828810	9720	9720	9720	9720	222
350	20241022	132700	1662670970	9720	9720	9720	9720	14
351	20241022	132600	1662534890	9720	9720	9720	9720	217
352	20241022	132500	1660425650	9720	9730	9730	9720	93
353	20241022	132400	1659520870	9730	9730	9730	9720	66
354	20241022	132300	1658878790	9730	9730	9730	9730	56
355	20241022	132200	1658333910	9730	9720	9730	9720	198
356	20241022	132100	1656409120	9720	9720	9720	9720	239
357	20241022	132000	1654086040	9720	9730	9730	9720	110
358	20241022	131900	1653016000	9740	9740	9740	9740	698
359	20241022	131800	1646217480	9740	9740	9740	9740	178
360	20241022	131700	1644483760	9740	9740	9740	9730	42
361	20241022	131600	1644074790	9740	9740	9740	9720	166
362	20241022	131500	1642459740	9730	9730	9730	9720	403
363	20241022	131400	1638538600	9730	9740	9740	9730	39
364	20241022	131300	1638158760	9740	9740	9740	9690	1060
365	20241022	131200	1627872700	9740	9740	9740	9730	202
366	20241022	131100	1625905330	9740	9740	9740	9740	133
367	20241022	131000	1624609910	9740	9740	9740	9740	21
368	20241022	130900	1624405370	9740	9750	9750	9740	134
369	20241022	130800	1623098920	9740	9740	9750	9740	258
370	20241022	130700	1620584820	9740	9740	9750	9740	555
371	20241022	130600	1615178960	9740	9740	9740	9740	112
372	20241022	130500	1614088080	9740	9740	9740	9710	135
373	20241022	130400	1612775240	9740	9740	9740	9740	170
374	20241022	130300	1611119440	9740	9740	9740	9740	164
375	20241022	130200	1609522080	9750	9740	9750	9740	77
376	20241022	130100	1608771380	9740	9740	9750	9740	215
377	20241022	130000	1606675470	9750	9730	9750	9730	110
378	20241022	125900	1605603920	9750	9740	9750	9740	78
379	20241022	125800	1604843710	9740	9730	9740	9730	248
380	20241022	125700	1602430230	9710	9730	9730	9710	252
381	20241022	125600	1599983210	9740	9740	9740	9690	202
382	20241022	125500	1598019250	9740	9730	9750	9730	102
383	20241022	125400	1597025330	9740	9740	9750	9740	151
384	20241022	125300	1595554350	9740	9740	9740	9730	131
385	20241022	125200	1594278780	9740	9750	9750	9730	238
386	20241022	125100	1591960070	9750	9760	9760	9720	137
387	20241022	125000	1590626180	9760	9750	9760	9740	230
388	20241022	124900	1588383600	9750	9730	9750	9720	97
389	20241022	124800	1587439580	9740	9730	9740	9700	291
390	20241022	124700	1584609340	9730	9740	9750	9730	153
391	20241022	124600	1583118720	9740	9740	9750	9730	72
392	20241022	124500	1582416970	9740	9730	9740	9700	1421
393	20241022	124400	1568613940	9730	9740	9750	9730	605
394	20241022	124300	1562722130	9750	9750	9770	9750	212
395	20241022	124200	1560654550	9760	9740	9770	9740	215
396	20241022	124100	1558554470	9750	9770	9770	9750	371
397	20241022	124000	1554935150	9770	9770	9770	9760	227
398	20241022	123900	1552717450	9760	9770	9770	9760	503
399	20241022	123800	1547804210	9770	9770	9770	9760	145
400	20241022	123700	1546387650	9770	9760	9770	9750	700
401	20241022	123600	1539555340	9770	9760	9770	9760	815
402	20241022	123500	1531593980	9760	9760	9770	9760	106
403	20241022	123400	1530559100	9760	9750	9760	9750	1067
404	20241022	123300	1520145280	9760	9760	9760	9750	605
405	20241022	123200	1514245560	9760	9760	9770	9750	289
406	20241022	123100	1511423970	9760	9760	9770	9760	118
407	20241022	123000	1510272040	9770	9770	9770	9740	118
408	20241022	122900	1509120420	9770	9760	9770	9750	447
409	20241022	122800	1504756770	9760	9770	9770	9760	739
410	20241022	122700	1497543090	9770	9770	9770	9760	62
411	20241022	122600	1496937490	9770	9760	9770	9750	1353
412	20241022	122500	1483731320	9760	9750	9760	9750	562
413	20241022	122400	1478251200	9750	9760	9760	9750	27
414	20241022	122300	1477987850	9760	9760	9760	9750	205
415	20241022	122200	1475987140	9760	9750	9760	9750	56
416	20241022	122100	1475440840	9760	9750	9760	9750	564
417	20241022	122000	1469940370	9760	9750	9760	9750	171
418	20241022	121900	1468272200	9760	9730	9760	9730	792
419	20241022	121800	1460549800	9740	9750	9750	9740	562
420	20241022	121700	1455073300	9750	9750	9750	9740	50
421	20241022	121600	1454585870	9750	9750	9750	9740	138
422	20241022	121500	1453240460	9730	9740	9750	9730	409
423	20241022	121400	1449257840	9740	9730	9740	9730	518
424	20241022	121300	1444217500	9740	9740	9740	9720	145
425	20241022	121200	1442805380	9730	9730	9730	9730	139
426	20241022	121100	1441452910	9730	9730	9730	9710	124
427	20241022	121000	1440247500	9730	9730	9730	9710	285
428	20241022	120900	1437474840	9730	9720	9730	9710	144
429	20241022	120800	1436074860	9720	9720	9720	9710	128
430	20241022	120700	1434830780	9720	9730	9730	9720	148
431	20241022	120600	1433390790	9730	9720	9730	9710	118
432	20241022	120500	1432243530	9720	9720	9720	9710	118
433	20241022	120400	1431096660	9710	9720	9720	9710	226
434	20241022	120300	1428902130	9720	9730	9730	9720	977
435	20241022	120200	1419404990	9730	9730	9730	9720	58
436	20241022	120100	1418840740	9730	9730	9730	9720	71
437	20241022	120000	1418150210	9740	9730	9740	9730	346
438	20241022	115900	1414782950	9730	9730	9730	9720	551
439	20241022	115800	1409421890	9740	9740	9740	9730	219
440	20241022	115700	1407288950	9740	9740	9740	9730	168
441	20241022	115600	1405652710	9740	9730	9740	9730	124
442	20241022	115500	1404446040	9730	9740	9750	9730	742
443	20241022	115400	1397212880	9740	9740	9750	9740	84
444	20241022	115300	1396394110	9730	9730	9730	9720	175
445	20241022	115200	1394691430	9730	9730	9740	9730	258
446	20241022	115100	1392181070	9740	9750	9750	9740	50
447	20241022	115000	1391693810	9750	9740	9750	9740	154
448	20241022	114900	1390192390	9740	9740	9740	9740	215
449	20241022	114800	1388098290	9740	9750	9750	9730	392
450	20241022	114700	1384279550	9750	9750	9750	9730	627
451	20241022	114600	1378173250	9750	9750	9750	9740	495
452	20241022	114500	1373350730	9750	9750	9760	9740	822
453	20241022	114400	1365336260	9760	9760	9760	9750	34
454	20241022	114300	1365004510	9760	9770	9770	9760	201
455	20241022	114200	1363041670	9770	9760	9770	9760	173
456	20241022	114100	1361351660	9750	9770	9770	9750	83
457	20241022	114000	1360542290	9770	9760	9770	9750	646
458	20241022	113900	1354237220	9780	9780	9780	9770	392
459	20241022	113800	1350407140	9780	9780	9780	9770	205
460	20241022	113700	1348402440	9780	9780	9780	9770	159
461	20241022	113600	1346847490	9770	9780	9780	9770	80
462	20241022	113500	1346065510	9780	9780	9780	9770	242
463	20241022	113400	1343698830	9780	9780	9780	9770	142
464	20241022	113300	1342310710	9780	9780	9780	9780	375
465	20241022	113200	1338643210	9780	9770	9780	9770	805
466	20241022	113100	1330777670	9760	9770	9770	9760	505
467	20241022	113000	1325844000	9760	9750	9770	9750	563
468	20241022	112900	1320348320	9760	9760	9760	9750	87
469	20241022	112800	1319499290	9740	9750	9770	9740	3117
470	20241022	112700	1289069370	9750	9730	9750	9730	821
471	20241022	112600	1281073150	9730	9730	9740	9720	186
472	20241022	112500	1279262380	9730	9730	9740	9730	538
473	20241022	112400	1274027050	9720	9720	9730	9720	281
474	20241022	112300	1271295710	9710	9720	9720	9710	345
475	20241022	112200	1267942390	9720	9720	9720	9710	821
476	20241022	112100	1259962360	9720	9720	9720	9710	195
477	20241022	112000	1258067040	9720	9720	9720	9720	338
478	20241022	111900	1254781680	9710	9710	9720	9710	272
479	20241022	111800	1252140550	9710	9710	9710	9700	61
480	20241022	111700	1251548330	9710	9710	9710	9700	295
481	20241022	111600	1248683960	9710	9710	9710	9700	90
482	20241022	111500	1247810750	9710	9700	9710	9690	92
483	20241022	111400	1246918140	9700	9700	9700	9700	603
484	20241022	111300	1241069040	9700	9700	9700	9690	174
485	20241022	111200	1239381320	9700	9700	9700	9690	102
486	20241022	111100	1238391990	9700	9690	9700	9680	702
487	20241022	111000	1231589640	9690	9700	9700	9690	166
488	20241022	110900	1229980430	9700	9690	9700	9690	178
489	20241022	110800	1228253900	9700	9700	9700	9690	270
490	20241022	110700	1225634990	9700	9670	9700	9670	1953
491	20241022	110600	1206732120	9670	9660	9670	9660	234
492	20241022	110500	1204470420	9670	9660	9670	9660	503
493	20241022	110400	1199609780	9660	9650	9660	9650	90
494	20241022	110300	1198741270	9660	9660	9660	9660	47
495	20241022	110200	1198287250	9670	9660	9670	9650	312
496	20241022	110100	1195275410	9650	9670	9670	9650	264
497	20241022	110000	1192725870	9660	9670	9670	9660	272
498	20241022	105900	1190098290	9670	9670	9670	9660	252
499	20241022	105800	1187663950	9650	9660	9670	9650	209
500	20241022	105700	1185644720	9670	9660	9670	9660	68
501	20241022	105600	1184987250	9670	9670	9680	9670	146
502	20241022	105500	1183575120	9670	9680	9680	9670	234
503	20241022	105400	1181312300	9680	9670	9680	9660	163
504	20241022	105300	1179735640	9660	9670	9670	9660	11
505	20241022	105200	1179629360	9670	9680	9680	9660	483
506	20241022	105100	1174957580	9680	9660	9680	9660	2041
507	20241022	105000	1155225620	9650	9670	9670	9650	28
508	20241022	104900	1154955130	9650	9650	9670	9650	2947
509	20241022	104800	1126501400	9650	9650	9650	9640	231
510	20241022	104700	1124272330	9650	9640	9650	9630	1372
511	20241022	104600	1111048820	9630	9640	9640	9630	26
512	20241022	104500	1110798330	9640	9640	9640	9640	60
513	20241022	104400	1110219930	9620	9630	9640	9620	1390
514	20241022	104300	1096833140	9630	9620	9630	9620	12
515	20241022	104200	1096717650	9620	9630	9630	9620	357
516	20241022	104100	1093280050	9620	9630	9630	9620	393
517	20241022	104000	1089496540	9630	9620	9630	9620	178
518	20241022	103900	1087784070	9620	9620	9630	9620	1711
519	20241022	103800	1071315100	9600	9630	9630	9600	1635
520	20241022	103700	1055590740	9620	9630	9630	9620	170
521	20241022	103600	1053953920	9620	9630	9630	9620	146
522	20241022	103500	1052549010	9630	9640	9640	9630	186
523	20241022	103400	1050757110	9630	9630	9630	9620	1564
524	20241022	103300	1035696170	9630	9630	9630	9620	53
525	20241022	103200	1035185920	9630	9630	9630	9620	80
526	20241022	103100	1034415580	9630	9630	9630	9620	144
527	20241022	103000	1033028950	9630	9620	9630	9610	383
528	20241022	102900	1029344700	9620	9620	9620	9610	54
529	20241022	102800	1028825410	9620	9610	9620	9600	2198
530	20241022	102700	1007698250	9610	9610	9610	9600	259
531	20241022	102600	1005209460	9600	9600	9600	9590	219
532	20241022	102500	1003109140	9610	9610	9610	9590	848
533	20241022	102400	994968430	9620	9610	9620	9590	287
534	20241022	102300	992210370	9580	9600	9600	9580	2118
535	20241022	102200	971877730	9580	9600	9600	9580	2699
536	20241022	102100	946001750	9600	9590	9600	9590	659
537	20241022	102000	939681880	9600	9600	9610	9600	1232
538	20241022	101900	927854670	9610	9620	9620	9600	172
539	20241022	101800	926201550	9620	9590	9620	9590	2798
540	20241022	101700	899340640	9600	9600	9600	9590	1567
541	20241022	101600	884311530	9600	9590	9600	9590	285
542	20241022	101500	881577040	9600	9610	9620	9600	3927
543	20241022	101400	843876990	9610	9610	9610	9600	258
544	20241022	101300	841397680	9610	9620	9620	9600	149
545	20241022	101200	839965680	9620	9610	9620	9600	187
546	20241022	101100	838167350	9610	9610	9620	9610	400
547	20241022	101000	834322940	9630	9630	9630	9620	326
548	20241022	100900	831185770	9640	9620	9640	9620	356
549	20241022	100800	827758420	9620	9610	9620	9600	207
550	20241022	100700	825768910	9610	9630	9630	9610	398
551	20241022	100600	821943120	9610	9640	9640	9590	269
552	20241022	100500	819359070	9640	9610	9640	9580	15893
553	20241022	100400	666878310	9620	9620	9620	9610	138
554	20241022	100300	665551850	9620	9630	9640	9610	512
555	20241022	100200	660626360	9620	9630	9640	9620	1708
556	20241022	100100	644193230	9630	9630	9630	9620	30
557	20241022	100000	643904510	9630	9630	9630	9620	113
558	20241022	095900	642816390	9630	9620	9630	9620	85
559	20241022	095800	641998040	9620	9620	9620	9620	430
560	20241022	095700	637861440	9600	9620	9620	9600	257
561	20241022	095600	635393260	9620	9600	9620	9600	374
562	20241022	095500	631801570	9610	9610	9610	9610	56
563	20241022	095400	631263410	9610	9620	9630	9610	797
564	20241022	095300	623590280	9630	9610	9630	9610	17
565	20241022	095200	623426600	9610	9610	9630	9600	371
566	20241022	095100	619862320	9610	9630	9630	9600	217
567	20241022	095000	617774270	9630	9610	9630	9600	140
568	20241022	094900	616429760	9610	9610	9630	9600	1409
569	20241022	094800	602899230	9630	9610	9630	9610	122
570	20241022	094700	601726750	9610	9620	9630	9610	798
571	20241022	094600	594049970	9630	9600	9630	9600	1233
572	20241022	094500	582207500	9590	9610	9610	9590	1751
573	20241022	094400	565400800	9610	9610	9620	9600	2064
574	20241022	094300	545558920	9610	9640	9640	9610	256
575	20241022	094200	543095710	9640	9620	9640	9610	291
576	20241022	094100	540297690	9640	9630	9640	9610	125
577	20241022	094000	539095250	9640	9650	9660	9640	570
578	20241022	093900	533595980	9660	9660	9660	9650	313
579	20241022	093800	530572540	9660	9660	9670	9660	23
580	20241022	093700	530350330	9650	9670	9670	9650	176
581	20241022	093600	528649370	9670	9610	9670	9610	2458
582	20241022	093500	504940290	9610	9620	9620	9610	200
583	20241022	093400	503018140	9610	9600	9620	9600	406
584	20241022	093300	499116250	9610	9600	9610	9600	1033
585	20241022	093200	489190910	9600	9610	9610	9600	9
586	20241022	093100	489104500	9610	9610	9610	9600	1111
587	20241022	093000	478437880	9600	9610	9610	9600	390
588	20241022	092900	474692670	9600	9600	9600	9590	4072
589	20241022	092800	435629790	9600	9590	9600	9590	3189
590	20241022	092700	405018940	9600	9600	9600	9590	340
591	20241022	092600	401755010	9600	9610	9610	9600	391
592	20241022	092500	397999070	9600	9590	9610	9590	274
593	20241022	092400	395368330	9600	9600	9600	9590	246
594	20241022	092300	393007330	9590	9600	9600	9590	447
595	20241022	092200	388716680	9600	9580	9610	9570	4217
596	20241022	092100	348245440	9570	9580	9580	9560	905
597	20241022	092000	339585960	9540	9550	9590	9540	1433
598	20241022	091900	325903900	9550	9550	9550	9550	178
599	20241022	091800	324204000	9550	9540	9550	9530	4438
600	20241022	091700	281829090	9540	9530	9550	9520	1759
601	20241022	091600	265064390	9530	9570	9580	9520	8295
602	20241022	091500	185821250	9580	9600	9600	9580	2427
603	20241022	091400	162556400	9600	9600	9600	9590	358
604	20241022	091300	159120940	9600	9600	9610	9590	587
605	20241022	091200	153485700	9600	9590	9610	9590	327
606	20241022	091100	150347410	9600	9610	9610	9590	2041
607	20241022	091000	130756280	9600	9600	9600	9600	89
608	20241022	090900	129901880	9610	9610	9620	9600	5070
609	20241022	090800	81190420	9610	9610	9620	9610	1835
610	20241022	090700	63554460	9620	9630	9630	9620	1205
611	20241022	090600	51958570	9620	9630	9640	9620	2273
612	20241022	090500	30079580	9640	9650	9650	9640	822
613	20241022	090400	22150190	9650	9650	9650	9650	13
614	20241022	090300	22024740	9650	9650	9650	9640	680
615	20241022	090200	15462820	9650	9640	9650	9640	114
616	20241022	090100	14362800	9640	9660	9660	9640	532
617	20241022	090000	9232010	9670	9630	9670	9630	958