KissMeData/199820/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	203800	10728708530	9860	9860	9860	9860	26177
3	20241010	203700	10728708530	9860	9860	9860	9860	0
4	20241010	203600	10728708530	9860	9860	9860	9860	0
5	20241010	203500	10728708530	9860	9860	9860	9860	0
6	20241010	203400	10728708530	9860	9860	9860	9860	0
7	20241010	203300	10728708530	9860	9860	9860	9860	0
8	20241010	203200	10728708530	9860	9860	9860	9860	0
9	20241010	203100	10728708530	9860	9860	9860	9860	0
10	20241010	203000	10728708530	9860	9860	9860	9860	0
11	20241010	202900	10728708530	9860	9860	9860	9860	0
12	20241010	202800	10728708530	9860	9860	9860	9860	0
13	20241010	202700	10728708530	9860	9860	9860	9860	0
14	20241010	202600	10728708530	9860	9860	9860	9860	0
15	20241010	202500	10728708530	9860	9860	9860	9860	0
16	20241010	202400	10728708530	9860	9860	9860	9860	0
17	20241010	202300	10728708530	9860	9860	9860	9860	0
18	20241010	202200	10728708530	9860	9860	9860	9860	0
19	20241010	202100	10728708530	9860	9860	9860	9860	0
20	20241010	202000	10728708530	9860	9860	9860	9860	0
21	20241010	201900	10728708530	9860	9860	9860	9860	0
22	20241010	201800	10728708530	9860	9860	9860	9860	0
23	20241010	201700	10728708530	9860	9860	9860	9860	0
24	20241010	201600	10728708530	9860	9860	9860	9860	0
25	20241010	201500	10728708530	9860	9860	9860	9860	0
26	20241010	201400	10728708530	9860	9860	9860	9860	0
27	20241010	201300	10728708530	9860	9860	9860	9860	0
28	20241010	201200	10728708530	9860	9860	9860	9860	0
29	20241010	201100	10728708530	9860	9860	9860	9860	0
30	20241010	201000	10728708530	9860	9860	9860	9860	0
31	20241010	200900	10728708530	9860	9860	9860	9860	0
32	20241010	200800	10728708530	9860	9860	9860	9860	26177
33	20241010	200700	10728708530	9860	9860	9860	9860	0
34	20241010	200600	10728708530	9860	9860	9860	9860	0
35	20241010	200500	10728708530	9860	9860	9860	9860	0
36	20241010	200400	10728708530	9860	9860	9860	9860	0
37	20241010	200300	10728708530	9860	9860	9860	9860	0
38	20241010	200200	10728708530	9860	9860	9860	9860	0
39	20241010	200100	10728708530	9860	9860	9860	9860	0
40	20241010	200000	10728708530	9860	9860	9860	9860	0
41	20241010	195900	10728708530	9860	9860	9860	9860	0
42	20241010	195800	10728708530	9860	9860	9860	9860	0
43	20241010	195700	10728708530	9860	9860	9860	9860	0
44	20241010	195600	10728708530	9860	9860	9860	9860	0
45	20241010	195500	10728708530	9860	9860	9860	9860	0
46	20241010	195400	10728708530	9860	9860	9860	9860	0
47	20241010	195300	10728708530	9860	9860	9860	9860	0
48	20241010	195200	10728708530	9860	9860	9860	9860	0
49	20241010	195100	10728708530	9860	9860	9860	9860	0
50	20241010	195000	10728708530	9860	9860	9860	9860	0
51	20241010	194900	10728708530	9860	9860	9860	9860	0
52	20241010	194800	10728708530	9860	9860	9860	9860	0
53	20241010	194700	10728708530	9860	9860	9860	9860	0
54	20241010	194600	10728708530	9860	9860	9860	9860	0
55	20241010	194500	10728708530	9860	9860	9860	9860	0
56	20241010	194400	10728708530	9860	9860	9860	9860	0
57	20241010	194300	10728708530	9860	9860	9860	9860	0
58	20241010	194200	10728708530	9860	9860	9860	9860	0
59	20241010	194100	10728708530	9860	9860	9860	9860	0
60	20241010	194000	10728708530	9860	9860	9860	9860	0
61	20241010	193900	10728708530	9860	9860	9860	9860	0
62	20241010	193800	10728708530	9860	9860	9860	9860	26177
63	20241010	193700	10728708530	9860	9860	9860	9860	0
64	20241010	193600	10728708530	9860	9860	9860	9860	0
65	20241010	193500	10728708530	9860	9860	9860	9860	0
66	20241010	193400	10728708530	9860	9860	9860	9860	0
67	20241010	193300	10728708530	9860	9860	9860	9860	0
68	20241010	193200	10728708530	9860	9860	9860	9860	0
69	20241010	193100	10728708530	9860	9860	9860	9860	0
70	20241010	193000	10728708530	9860	9860	9860	9860	0
71	20241010	192900	10728708530	9860	9860	9860	9860	0
72	20241010	192800	10728708530	9860	9860	9860	9860	0
73	20241010	192700	10728708530	9860	9860	9860	9860	0
74	20241010	192600	10728708530	9860	9860	9860	9860	0
75	20241010	192500	10728708530	9860	9860	9860	9860	0
76	20241010	192400	10728708530	9860	9860	9860	9860	0
77	20241010	192300	10728708530	9860	9860	9860	9860	0
78	20241010	192200	10728708530	9860	9860	9860	9860	0
79	20241010	192100	10728708530	9860	9860	9860	9860	0
80	20241010	192000	10728708530	9860	9860	9860	9860	0
81	20241010	191900	10728708530	9860	9860	9860	9860	0
82	20241010	191800	10728708530	9860	9860	9860	9860	0
83	20241010	191700	10728708530	9860	9860	9860	9860	0
84	20241010	191600	10728708530	9860	9860	9860	9860	0
85	20241010	191500	10728708530	9860	9860	9860	9860	0
86	20241010	191400	10728708530	9860	9860	9860	9860	0
87	20241010	191300	10728708530	9860	9860	9860	9860	0
88	20241010	191200	10728708530	9860	9860	9860	9860	0
89	20241010	191100	10728708530	9860	9860	9860	9860	0
90	20241010	191000	10728708530	9860	9860	9860	9860	0
91	20241010	190900	10728708530	9860	9860	9860	9860	0
92	20241010	190800	10728708530	9860	9860	9860	9860	26177
93	20241010	190700	10728708530	9860	9860	9860	9860	0
94	20241010	190600	10728708530	9860	9860	9860	9860	0
95	20241010	190500	10728708530	9860	9860	9860	9860	0
96	20241010	190400	10728708530	9860	9860	9860	9860	0
97	20241010	190300	10728708530	9860	9860	9860	9860	0
98	20241010	190200	10728708530	9860	9860	9860	9860	0
99	20241010	190100	10728708530	9860	9860	9860	9860	0
100	20241010	190000	10728708530	9860	9860	9860	9860	0
101	20241010	185900	10728708530	9860	9860	9860	9860	0
102	20241010	185800	10728708530	9860	9860	9860	9860	0
103	20241010	185700	10728708530	9860	9860	9860	9860	0
104	20241010	185600	10728708530	9860	9860	9860	9860	0
105	20241010	185500	10728708530	9860	9860	9860	9860	0
106	20241010	185400	10728708530	9860	9860	9860	9860	0
107	20241010	185300	10728708530	9860	9860	9860	9860	0
108	20241010	185200	10728708530	9860	9860	9860	9860	0
109	20241010	185100	10728708530	9860	9860	9860	9860	0
110	20241010	185000	10728708530	9860	9860	9860	9860	0
111	20241010	184900	10728708530	9860	9860	9860	9860	0
112	20241010	184800	10728708530	9860	9860	9860	9860	0
113	20241010	184700	10728708530	9860	9860	9860	9860	0
114	20241010	184600	10728708530	9860	9860	9860	9860	0
115	20241010	184500	10728708530	9860	9860	9860	9860	0
116	20241010	184400	10728708530	9860	9860	9860	9860	0
117	20241010	184300	10728708530	9860	9860	9860	9860	0
118	20241010	184200	10728708530	9860	9860	9860	9860	0
119	20241010	184100	10728708530	9860	9860	9860	9860	0
120	20241010	184000	10728708530	9860	9860	9860	9860	0
121	20241010	183900	10728708530	9860	9860	9860	9860	0
122	20241010	183800	10728708530	9860	9860	9860	9860	26177
123	20241010	183700	10728708530	9860	9860	9860	9860	0
124	20241010	183600	10728708530	9860	9860	9860	9860	0
125	20241010	183500	10728708530	9860	9860	9860	9860	0
126	20241010	183400	10728708530	9860	9860	9860	9860	0
127	20241010	183300	10728708530	9860	9860	9860	9860	0
128	20241010	183200	10728708530	9860	9860	9860	9860	0
129	20241010	183100	10728708530	9860	9860	9860	9860	0
130	20241010	183000	10728708530	9860	9860	9860	9860	0
131	20241010	182900	10728708530	9860	9860	9860	9860	0
132	20241010	182800	10728708530	9860	9860	9860	9860	0
133	20241010	182700	10728708530	9860	9860	9860	9860	0
134	20241010	182600	10728708530	9860	9860	9860	9860	0
135	20241010	182500	10728708530	9860	9860	9860	9860	0
136	20241010	182400	10728708530	9860	9860	9860	9860	0
137	20241010	182300	10728708530	9860	9860	9860	9860	0
138	20241010	182200	10728708530	9860	9860	9860	9860	0
139	20241010	182100	10728708530	9860	9860	9860	9860	0
140	20241010	182000	10728708530	9860	9860	9860	9860	0
141	20241010	181900	10728708530	9860	9860	9860	9860	0
142	20241010	181800	10728708530	9860	9860	9860	9860	0
143	20241010	181700	10728708530	9860	9860	9860	9860	0
144	20241010	181600	10728708530	9860	9860	9860	9860	0
145	20241010	181500	10728708530	9860	9860	9860	9860	0
146	20241010	181400	10728708530	9860	9860	9860	9860	0
147	20241010	181300	10728708530	9860	9860	9860	9860	0
148	20241010	181200	10728708530	9860	9860	9860	9860	0
149	20241010	181100	10728708530	9860	9860	9860	9860	0
150	20241010	181000	10728708530	9860	9860	9860	9860	0
151	20241010	180900	10728708530	9860	9860	9860	9860	0
152	20241010	180800	10728708530	9860	9860	9860	9860	26177
153	20241010	180700	10728708530	9860	9860	9860	9860	0
154	20241010	180600	10728708530	9860	9860	9860	9860	0
155	20241010	180500	10728708530	9860	9860	9860	9860	0
156	20241010	180400	10728708530	9860	9860	9860	9860	0
157	20241010	180300	10728708530	9860	9860	9860	9860	0
158	20241010	180200	10728708530	9860	9860	9860	9860	0
159	20241010	180100	10728708530	9860	9860	9860	9860	0
160	20241010	180000	10728708530	9860	9860	9860	9860	0
161	20241010	175900	10728708530	9860	9860	9860	9860	0
162	20241010	175800	10728708530	9860	9860	9860	9860	0
163	20241010	175700	10728708530	9860	9860	9860	9860	0
164	20241010	175600	10728708530	9860	9860	9860	9860	0
165	20241010	175500	10728708530	9860	9860	9860	9860	0
166	20241010	175400	10728708530	9860	9860	9860	9860	0
167	20241010	175300	10728708530	9860	9860	9860	9860	0
168	20241010	175200	10728708530	9860	9860	9860	9860	0
169	20241010	175100	10728708530	9860	9860	9860	9860	0
170	20241010	175000	10728708530	9860	9860	9860	9860	0
171	20241010	174900	10728708530	9860	9860	9860	9860	0
172	20241010	174800	10728708530	9860	9860	9860	9860	0
173	20241010	174700	10728708530	9860	9860	9860	9860	0
174	20241010	174600	10728708530	9860	9860	9860	9860	0
175	20241010	174500	10728708530	9860	9860	9860	9860	0
176	20241010	174400	10728708530	9860	9860	9860	9860	0
177	20241010	174300	10728708530	9860	9860	9860	9860	0
178	20241010	174200	10728708530	9860	9860	9860	9860	0
179	20241010	174100	10728708530	9860	9860	9860	9860	0
180	20241010	174000	10728708530	9860	9860	9860	9860	0
181	20241010	173900	10728708530	9860	9860	9860	9860	0
182	20241010	173800	10728708530	9860	9860	9860	9860	26177
183	20241010	173700	10728708530	9860	9860	9860	9860	0
184	20241010	173600	10728708530	9860	9860	9860	9860	0
185	20241010	173500	10728708530	9860	9860	9860	9860	0
186	20241010	173400	10728708530	9860	9860	9860	9860	0
187	20241010	173300	10728708530	9860	9860	9860	9860	0
188	20241010	173200	10728708530	9860	9860	9860	9860	0
189	20241010	173100	10728708530	9860	9860	9860	9860	0
190	20241010	173000	10728708530	9860	9860	9860	9860	0
191	20241010	172900	10728708530	9860	9860	9860	9860	0
192	20241010	172800	10728708530	9860	9860	9860	9860	0
193	20241010	172700	10728708530	9860	9860	9860	9860	0
194	20241010	172600	10728708530	9860	9860	9860	9860	0
195	20241010	172500	10728708530	9860	9860	9860	9860	0
196	20241010	172400	10728708530	9860	9860	9860	9860	0
197	20241010	172300	10728708530	9860	9860	9860	9860	0
198	20241010	172200	10728708530	9860	9860	9860	9860	0
199	20241010	172100	10728708530	9860	9860	9860	9860	0
200	20241010	172000	10728708530	9860	9860	9860	9860	0
201	20241010	171900	10728708530	9860	9860	9860	9860	0
202	20241010	171800	10728708530	9860	9860	9860	9860	0
203	20241010	171700	10728708530	9860	9860	9860	9860	0
204	20241010	171600	10728708530	9860	9860	9860	9860	0
205	20241010	171500	10728708530	9860	9860	9860	9860	0
206	20241010	171400	10728708530	9860	9860	9860	9860	0
207	20241010	171300	10728708530	9860	9860	9860	9860	0
208	20241010	171200	10728708530	9860	9860	9860	9860	0
209	20241010	171100	10728708530	9860	9860	9860	9860	0
210	20241010	171000	10728708530	9860	9860	9860	9860	0
211	20241010	170900	10728708530	9860	9860	9860	9860	0
212	20241010	170800	10728708530	9860	9860	9860	9860	26177
213	20241010	170700	10728708530	9860	9860	9860	9860	0
214	20241010	170600	10728708530	9860	9860	9860	9860	0
215	20241010	170500	10728708530	9860	9860	9860	9860	0
216	20241010	170400	10728708530	9860	9860	9860	9860	0
217	20241010	170300	10728708530	9860	9860	9860	9860	0
218	20241010	170200	10728708530	9860	9860	9860	9860	0
219	20241010	170100	10728708530	9860	9860	9860	9860	0
220	20241010	170000	10728708530	9860	9860	9860	9860	0
221	20241010	165900	10728708530	9860	9860	9860	9860	0
222	20241010	165800	10728708530	9860	9860	9860	9860	0
223	20241010	165700	10728708530	9860	9860	9860	9860	0
224	20241010	165600	10728708530	9860	9860	9860	9860	0
225	20241010	165500	10728708530	9860	9860	9860	9860	0
226	20241010	165400	10728708530	9860	9860	9860	9860	0
227	20241010	165300	10728708530	9860	9860	9860	9860	0
228	20241010	165200	10728708530	9860	9860	9860	9860	0
229	20241010	165100	10728708530	9860	9860	9860	9860	0
230	20241010	165000	10728708530	9860	9860	9860	9860	0
231	20241010	164900	10728708530	9860	9860	9860	9860	0
232	20241010	164800	10728708530	9860	9860	9860	9860	0
233	20241010	164700	10728708530	9860	9860	9860	9860	0
234	20241010	164600	10728708530	9860	9860	9860	9860	0
235	20241010	164500	10728708530	9860	9860	9860	9860	0
236	20241010	164400	10728708530	9860	9860	9860	9860	0
237	20241010	164300	10728708530	9860	9860	9860	9860	0
238	20241010	164200	10728708530	9860	9860	9860	9860	0
239	20241010	164100	10728708530	9860	9860	9860	9860	0
240	20241010	164000	10728708530	9860	9860	9860	9860	0
241	20241010	163900	10728708530	9860	9860	9860	9860	0
242	20241010	163800	10728708530	9860	9860	9860	9860	26177
243	20241010	163700	10728708530	9860	9860	9860	9860	0
244	20241010	163600	10728708530	9860	9860	9860	9860	0
245	20241010	163500	10728708530	9860	9860	9860	9860	0
246	20241010	163400	10728708530	9860	9860	9860	9860	0
247	20241010	163300	10728708530	9860	9860	9860	9860	0
248	20241010	163200	10728708530	9860	9860	9860	9860	0
249	20241010	163100	10728708530	9860	9860	9860	9860	0
250	20241010	163000	10728708530	9860	9860	9860	9860	0
251	20241010	162900	10728708530	9860	9860	9860	9860	0
252	20241010	162800	10728708530	9860	9860	9860	9860	0
253	20241010	162700	10728708530	9860	9860	9860	9860	0
254	20241010	162600	10728708530	9860	9860	9860	9860	0
255	20241010	162500	10728708530	9860	9860	9860	9860	0
256	20241010	162400	10728708530	9860	9860	9860	9860	0
257	20241010	162300	10728708530	9860	9860	9860	9860	0
258	20241010	162200	10728708530	9860	9860	9860	9860	0
259	20241010	162100	10728708530	9860	9860	9860	9860	0
260	20241010	162000	10728708530	9860	9860	9860	9860	0
261	20241010	161900	10728708530	9860	9860	9860	9860	0
262	20241010	161800	10728708530	9860	9860	9860	9860	0
263	20241010	161700	10728708530	9860	9860	9860	9860	0
264	20241010	161600	10728708530	9860	9860	9860	9860	0
265	20241010	161500	10728708530	9860	9860	9860	9860	0
266	20241010	161400	10728708530	9860	9860	9860	9860	0
267	20241010	161300	10728708530	9860	9860	9860	9860	0
268	20241010	161200	10728708530	9860	9860	9860	9860	0
269	20241010	161100	10728708530	9860	9860	9860	9860	0
270	20241010	161000	10728708530	9860	9860	9860	9860	0
271	20241010	160900	10728708530	9860	9860	9860	9860	0
272	20241010	160800	10728708530	9860	9860	9860	9860	26177
273	20241010	160700	10728708530	9860	9860	9860	9860	0
274	20241010	160600	10728708530	9860	9860	9860	9860	0
275	20241010	160500	10728708530	9860	9860	9860	9860	0
276	20241010	160400	10728708530	9860	9860	9860	9860	0
277	20241010	160300	10728708530	9860	9860	9860	9860	0
278	20241010	160200	10728708530	9860	9860	9860	9860	0
279	20241010	160100	10728708530	9860	9860	9860	9860	0
280	20241010	160000	10728708530	9860	9860	9860	9860	0
281	20241010	155900	10728708530	9860	9860	9860	9860	0
282	20241010	155800	10728708530	9860	9860	9860	9860	0
283	20241010	155700	10728708530	9860	9860	9860	9860	0
284	20241010	155600	10728708530	9860	9860	9860	9860	0
285	20241010	155500	10728708530	9860	9860	9860	9860	0
286	20241010	155400	10728708530	9860	9860	9860	9860	0
287	20241010	155300	10728708530	9860	9860	9860	9860	0
288	20241010	155200	10728708530	9860	9860	9860	9860	0
289	20241010	155100	10728708530	9860	9860	9860	9860	0
290	20241010	155000	10728708530	9860	9860	9860	9860	0
291	20241010	154900	10728708530	9860	9860	9860	9860	0
292	20241010	154800	10728708530	9860	9860	9860	9860	0
293	20241010	154700	10728708530	9860	9860	9860	9860	0
294	20241010	154600	10728708530	9860	9860	9860	9860	0
295	20241010	154500	10728708530	9860	9860	9860	9860	0
296	20241010	154400	10728708530	9860	9860	9860	9860	0
297	20241010	154300	10728708530	9860	9860	9860	9860	0
298	20241010	154200	10728708530	9860	9860	9860	9860	0
299	20241010	154100	10728708530	9860	9860	9860	9860	0
300	20241010	154000	10728708530	9860	9860	9860	9860	0
301	20241010	153900	10728708530	9860	9860	9860	9860	0
302	20241010	153800	10728708530	9860	9860	9860	9860	26177
303	20241010	153700	10728708530	9860	9860	9860	9860	0
304	20241010	153600	10728708530	9860	9860	9860	9860	0
305	20241010	153500	10728708530	9860	9860	9860	9860	0
306	20241010	153400	10728708530	9860	9860	9860	9860	0
307	20241010	153300	10728708530	9860	9860	9860	9860	0
308	20241010	153200	10728708530	9860	9860	9860	9860	0
309	20241010	153100	10728708530	9860	9860	9860	9860	0
310	20241010	153000	10728708530	9860	9860	9860	9860	26177
311	20241010	152900	10470603310	9840	9840	9840	9840	0
312	20241010	152800	10470603310	9840	9840	9840	9840	0
313	20241010	152700	10470603310	9840	9840	9840	9840	0
314	20241010	152600	10470603310	9840	9840	9840	9840	0
315	20241010	152500	10470603310	9840	9840	9840	9840	0
316	20241010	152400	10470603310	9840	9840	9840	9840	0
317	20241010	152300	10470603310	9840	9840	9840	9840	0
318	20241010	152200	10470603310	9840	9840	9840	9840	0
319	20241010	152100	10470603310	9840	9840	9840	9840	0
320	20241010	152000	10470603310	9840	9840	9840	9840	0
321	20241010	151900	10470603310	9840	9810	9840	9810	12430
322	20241010	151800	10348458450	9810	9800	9820	9800	5383
323	20241010	151700	10295632730	9800	9780	9800	9770	4543
324	20241010	151600	10251174930	9770	9780	9790	9760	3349
325	20241010	151500	10218453070	9780	9780	9790	9770	2712
326	20241010	151400	10191934580	9780	9790	9790	9780	3328
327	20241010	151300	10159354310	9780	9790	9790	9780	5629
328	20241010	151200	10104264820	9780	9790	9800	9780	3581
329	20241010	151100	10069202720	9790	9800	9800	9780	7143
330	20241010	151000	9999272820	9800	9820	9820	9780	3036
331	20241010	150900	9969567440	9820	9790	9820	9770	11738
332	20241010	150800	9854706060	9780	9810	9810	9780	7858
333	20241010	150700	9777704170	9810	9810	9820	9810	2112
334	20241010	150600	9756983300	9820	9800	9820	9800	2104
335	20241010	150500	9736329730	9810	9820	9820	9800	1471
336	20241010	150400	9721897680	9810	9800	9830	9800	1919
337	20241010	150300	9703050780	9810	9790	9810	9790	1416
338	20241010	150200	9689175090	9790	9820	9820	9790	1391
339	20241010	150100	9675539050	9820	9780	9830	9780	5001
340	20241010	150000	9626498000	9780	9770	9780	9750	3825
341	20241010	145900	9589151770	9760	9760	9770	9760	2920
342	20241010	145800	9560652560	9770	9780	9780	9760	1858
343	20241010	145700	9542511790	9780	9770	9780	9760	341
344	20241010	145600	9539180710	9770	9770	9780	9770	994
345	20241010	145500	9529469230	9770	9780	9790	9770	8821
346	20241010	145400	9443216010	9780	9770	9780	9770	496
347	20241010	145300	9438367090	9780	9780	9780	9770	767
348	20241010	145200	9430872390	9780	9790	9790	9770	5218
349	20241010	145100	9379840220	9780	9780	9790	9780	1705
350	20241010	145000	9363163910	9780	9800	9800	9780	4132
351	20241010	144900	9322700820	9810	9810	9810	9800	717
352	20241010	144800	9315668030	9820	9820	9820	9810	352
353	20241010	144700	9312211440	9830	9800	9830	9800	2397
354	20241010	144600	9288692080	9800	9810	9810	9800	425
355	20241010	144500	9284526870	9810	9790	9810	9790	517
356	20241010	144400	9279461110	9810	9800	9810	9790	1840
357	20241010	144300	9261438730	9790	9800	9810	9790	2808
358	20241010	144200	9233921490	9810	9800	9810	9800	818
359	20241010	144100	9225901570	9800	9790	9800	9790	425
360	20241010	144000	9221740330	9790	9790	9800	9790	411
361	20241010	143900	9217715900	9790	9800	9800	9790	761
362	20241010	143800	9210260740	9800	9800	9810	9800	2151
363	20241010	143700	9189180180	9800	9810	9810	9800	940
364	20241010	143600	9179966950	9810	9810	9820	9810	2684
365	20241010	143500	9153636810	9810	9820	9820	9810	1589
366	20241010	143400	9138034250	9830	9820	9830	9820	543
367	20241010	143300	9132696610	9830	9830	9830	9830	19
368	20241010	143200	9132509840	9830	9820	9830	9810	332
369	20241010	143100	9129250590	9810	9820	9830	9810	742
370	20241010	143000	9121966280	9840	9830	9840	9820	765
371	20241010	142900	9114446760	9840	9850	9850	9830	2641
372	20241010	142800	9088461690	9840	9840	9840	9830	2004
373	20241010	142700	9068747330	9840	9840	9840	9830	1778
374	20241010	142600	9051258730	9830	9810	9840	9810	2137
375	20241010	142500	9030257560	9810	9800	9810	9800	1134
376	20241010	142400	9019143700	9800	9800	9800	9790	277
377	20241010	142300	9016429940	9800	9790	9800	9790	1115
378	20241010	142200	9005506920	9790	9800	9800	9780	349
379	20241010	142100	9002092100	9780	9790	9790	9780	617
380	20241010	142000	8996052230	9790	9790	9800	9790	1323
381	20241010	141900	8983099910	9800	9800	9800	9800	2591
382	20241010	141800	8957708110	9800	9800	9810	9800	235
383	20241010	141700	8955404810	9800	9810	9810	9800	699
384	20241010	141600	8948554510	9810	9820	9820	9800	980
385	20241010	141500	8938940890	9820	9830	9840	9810	3513
386	20241010	141400	8904441780	9830	9800	9830	9800	1819
387	20241010	141300	8886589380	9790	9760	9790	9760	2866
388	20241010	141200	8858581500	9770	9780	9780	9760	1995
389	20241010	141100	8839100860	9770	9780	9780	9770	990
390	20241010	141000	8829428520	9770	9790	9790	9760	2225
391	20241010	140900	8807690860	9790	9780	9790	9770	1524
392	20241010	140800	8792786640	9770	9760	9780	9760	1467
393	20241010	140700	8778442780	9760	9760	9780	9750	3284
394	20241010	140600	8746395030	9750	9750	9760	9750	3962
395	20241010	140500	8707762520	9760	9760	9760	9750	845
396	20241010	140400	8699517120	9750	9760	9770	9750	5082
397	20241010	140300	8649918730	9760	9770	9770	9760	2811
398	20241010	140200	8622483160	9760	9760	9770	9760	1087
399	20241010	140100	8611871590	9760	9770	9780	9760	4144
400	20241010	140000	8571378280	9770	9770	9770	9760	1520
401	20241010	135900	8556534710	9770	9770	9780	9770	3900
402	20241010	135800	8518429560	9770	9780	9780	9770	685
403	20241010	135700	8511732300	9780	9780	9780	9770	1059
404	20241010	135600	8501377480	9780	9780	9790	9780	549
405	20241010	135500	8496008190	9780	9790	9800	9780	3866
406	20241010	135400	8458191300	9790	9790	9800	9790	624
407	20241010	135300	8452080120	9790	9780	9790	9770	5479
408	20241010	135200	8398489440	9780	9790	9790	9780	1834
409	20241010	135100	8380541310	9790	9790	9800	9790	297
410	20241010	135000	8377633470	9790	9800	9810	9790	6350
411	20241010	134900	8315441020	9800	9820	9820	9800	1271
412	20241010	134800	8302979780	9820	9800	9830	9800	1967
413	20241010	134700	8283679960	9800	9800	9810	9800	179
414	20241010	134600	8281925680	9800	9800	9800	9800	804
415	20241010	134500	8274046480	9800	9800	9810	9800	3788
416	20241010	134400	8236907310	9800	9810	9810	9800	1422
417	20241010	134300	8222966410	9810	9810	9810	9800	1899
418	20241010	134200	8204347970	9810	9820	9820	9800	9811
419	20241010	134100	8108138260	9830	9820	9830	9820	595
420	20241010	134000	8102295320	9820	9820	9830	9820	1312
421	20241010	133900	8089411240	9820	9830	9840	9820	1913
422	20241010	133800	8070619860	9830	9830	9830	9830	2437
423	20241010	133700	8046664150	9840	9850	9850	9840	2393
424	20241010	133600	8023105460	9850	9860	9860	9850	243
425	20241010	133500	8020710600	9860	9850	9860	9850	312
426	20241010	133400	8017634290	9860	9870	9870	9860	1665
427	20241010	133300	8001216380	9870	9870	9870	9860	1276
428	20241010	133200	7988623260	9870	9860	9870	9860	1240
429	20241010	133100	7976385660	9860	9850	9860	9850	2830
430	20241010	133000	7948484370	9850	9850	9850	9850	190
431	20241010	132900	7946612870	9840	9830	9840	9830	817
432	20241010	132800	7938574310	9830	9830	9830	9830	11
433	20241010	132700	7938466180	9840	9840	9840	9830	152
434	20241010	132600	7936970530	9840	9850	9850	9840	922
435	20241010	132500	7927891890	9850	9840	9850	9840	1185
436	20241010	132400	7916221050	9840	9850	9850	9840	60
437	20241010	132300	7915630540	9850	9840	9850	9830	628
438	20241010	132200	7909450880	9830	9820	9830	9820	875
439	20241010	132100	7900850950	9820	9820	9820	9810	718
440	20241010	132000	7893802050	9810	9820	9820	9810	34
441	20241010	131900	7893468470	9820	9830	9830	9810	1000
442	20241010	131800	7883649890	9810	9830	9830	9810	240
443	20241010	131700	7881290730	9830	9810	9830	9800	1110
444	20241010	131600	7870390070	9810	9810	9820	9810	1266
445	20241010	131500	7857970110	9810	9810	9820	9800	4023
446	20241010	131400	7818527760	9800	9800	9810	9800	460
447	20241010	131300	7814019150	9810	9820	9820	9810	2097
448	20241010	131200	7793447570	9810	9820	9820	9810	2404
449	20241010	131100	7769860210	9820	9820	9830	9820	3043
450	20241010	131000	7739977920	9810	9830	9830	9810	1872
451	20241010	130900	7721609110	9830	9830	9830	9830	1
452	20241010	130800	7721599280	9820	9820	9820	9820	1140
453	20241010	130700	7710404480	9810	9820	9820	9810	392
454	20241010	130600	7706555150	9820	9810	9820	9810	193
455	20241010	130500	7704659900	9820	9820	9820	9810	415
456	20241010	130400	7700586650	9810	9810	9820	9810	1422
457	20241010	130300	7686633070	9820	9820	9830	9820	1208
458	20241010	130200	7674770490	9820	9830	9830	9820	164
459	20241010	130100	7673159930	9830	9830	9830	9820	1343
460	20241010	130000	7659958440	9830	9840	9840	9830	371
461	20241010	125900	7656311500	9840	9830	9840	9830	6
462	20241010	125800	7656252470	9840	9850	9850	9840	1247
463	20241010	125700	7643980940	9850	9850	9850	9850	236
464	20241010	125600	7641656340	9850	9840	9850	9840	228
465	20241010	125500	7639412540	9850	9850	9850	9850	65
466	20241010	125400	7638772290	9850	9840	9850	9840	288
467	20241010	125300	7635938120	9840	9850	9850	9840	359
468	20241010	125200	7632404680	9850	9850	9850	9850	64
469	20241010	125100	7631774280	9850	9840	9850	9840	77
470	20241010	125000	7631016210	9850	9860	9860	9850	287
471	20241010	124900	7628189060	9860	9850	9860	9850	188
472	20241010	124800	7626335760	9860	9850	9860	9850	944
473	20241010	124700	7617031840	9850	9850	9860	9850	1325
474	20241010	124600	7603970580	9850	9850	9850	9850	245
475	20241010	124500	7601557330	9850	9820	9850	9820	2902
476	20241010	124400	7573030480	9830	9830	9830	9820	521
477	20241010	124300	7567911050	9830	9800	9830	9800	5093
478	20241010	124200	7517940450	9810	9810	9810	9810	495
479	20241010	124100	7513084500	9810	9810	9810	9810	704
480	20241010	124000	7506178260	9810	9810	9810	9810	147
481	20241010	123900	7504736190	9810	9820	9820	9810	2850
482	20241010	123800	7476770090	9820	9810	9820	9810	1569
483	20241010	123700	7461362530	9810	9810	9820	9810	2062
484	20241010	123600	7441128200	9810	9820	9820	9810	2617
485	20241010	123500	7415442460	9820	9810	9820	9810	1648
486	20241010	123400	7399271100	9800	9830	9840	9800	4648
487	20241010	123300	7353674220	9830	9820	9840	9800	6279
488	20241010	123200	7292071810	9810	9830	9830	9810	771
489	20241010	123100	7284505750	9830	9810	9830	9810	5685
490	20241010	123000	7228734960	9810	9830	9840	9810	2385
491	20241010	122900	7205325830	9830	9830	9840	9820	964
492	20241010	122800	7195851000	9830	9830	9830	9830	2078
493	20241010	122700	7175424260	9830	9830	9830	9830	314
494	20241010	122600	7172337640	9830	9830	9830	9820	806
495	20241010	122500	7164417610	9830	9830	9830	9810	11054
496	20241010	122400	7055930130	9820	9850	9850	9820	621
497	20241010	122300	7049826280	9850	9850	9850	9830	455
498	20241010	122200	7045347870	9830	9840	9860	9830	75
499	20241010	122100	7044609140	9830	9850	9850	9830	4566
500	20241010	122000	6999692370	9860	9850	9860	9850	759
501	20241010	121900	6992213600	9840	9850	9850	9840	37
502	20241010	121800	6991849250	9850	9850	9850	9840	325
503	20241010	121700	6988648200	9840	9850	9850	9830	2599
504	20241010	121600	6963090700	9850	9860	9870	9850	2075
505	20241010	121500	6942647270	9860	9860	9860	9860	226
506	20241010	121400	6940418910	9860	9850	9860	9850	84
507	20241010	121300	6939591400	9850	9850	9860	9840	714
508	20241010	121200	6932559290	9840	9840	9850	9840	489
509	20241010	121100	6927744530	9840	9840	9850	9840	1138
510	20241010	121000	6916546110	9840	9840	9840	9840	446
511	20241010	120900	6912157470	9840	9850	9850	9840	999
512	20241010	120800	6902327290	9850	9850	9850	9850	103
513	20241010	120700	6901312740	9840	9840	9840	9840	105
514	20241010	120600	6900279540	9840	9840	9850	9840	359
515	20241010	120500	6896746270	9840	9840	9840	9840	152
516	20241010	120400	6895250590	9840	9850	9850	9840	1349
517	20241010	120300	6881976420	9850	9840	9850	9840	16
518	20241010	120200	6881818970	9840	9840	9840	9840	235
519	20241010	120100	6879506570	9840	9850	9850	9840	180
520	20241010	120000	6877735350	9840	9850	9850	9840	196
521	20241010	115900	6875806690	9850	9850	9850	9850	51
522	20241010	115800	6875304340	9850	9850	9850	9830	62
523	20241010	115700	6874693680	9830	9840	9850	9830	1408
524	20241010	115600	6860839570	9850	9850	9850	9850	1790
525	20241010	115500	6843208070	9850	9860	9870	9850	191
526	20241010	115400	6841326440	9850	9870	9870	9850	1017
527	20241010	115300	6831303040	9870	9850	9870	9850	147
528	20241010	115200	6829853350	9850	9850	9850	9850	150
529	20241010	115100	6828375850	9840	9840	9850	9840	402
530	20241010	115000	6824420160	9850	9840	9850	9830	192
531	20241010	114900	6822532370	9840	9850	9850	9840	334
532	20241010	114800	6819245170	9840	9850	9850	9830	529
533	20241010	114700	6814036740	9840	9850	9850	9830	1168
534	20241010	114600	6802545960	9850	9840	9850	9840	401
535	20241010	114500	6798599080	9840	9840	9850	9840	78
536	20241010	114400	6797831270	9840	9850	9850	9840	1011
537	20241010	114300	6787883020	9840	9840	9840	9840	107
538	20241010	114200	6786830140	9850	9850	9850	9840	378
539	20241010	114100	6783110160	9840	9840	9850	9840	452
540	20241010	114000	6778662300	9850	9850	9850	9850	10
541	20241010	113900	6778563800	9850	9840	9850	9840	612
542	20241010	113800	6772541700	9840	9840	9840	9830	98
543	20241010	113700	6771577880	9830	9850	9850	9830	37
544	20241010	113600	6771213810	9830	9860	9860	9830	207
545	20241010	113500	6769175350	9860	9860	9860	9860	12
546	20241010	113400	6769057030	9860	9850	9860	9850	227
547	20241010	113300	6766820060	9850	9840	9850	9830	2026
548	20241010	113200	6746902730	9840	9840	9840	9840	122
549	20241010	113100	6745702250	9830	9850	9850	9830	271
550	20241010	113000	6743034170	9840	9830	9840	9820	720
551	20241010	112900	6735958340	9830	9830	9840	9830	954
552	20241010	112800	6726580490	9830	9830	9830	9830	266
553	20241010	112700	6723965710	9830	9830	9850	9830	419
554	20241010	112600	6719846920	9840	9820	9840	9820	720
555	20241010	112500	6712766310	9820	9840	9840	9810	3958
556	20241010	112400	6673885920	9830	9820	9830	9820	564
557	20241010	112300	6668345250	9820	9830	9830	9820	4897
558	20241010	112200	6620223870	9830	9840	9840	9830	1016
559	20241010	112100	6610226770	9840	9860	9870	9840	1942
560	20241010	112000	6591092450	9860	9860	9860	9860	504
561	20241010	111900	6586123010	9860	9870	9870	9850	26
562	20241010	111800	6585866520	9850	9860	9860	9850	439
563	20241010	111700	6581538190	9860	9860	9870	9860	153
564	20241010	111600	6580029370	9860	9860	9860	9860	83
565	20241010	111500	6579210990	9860	9860	9860	9850	1951
566	20241010	111400	6559988870	9860	9840	9860	9840	66
567	20241010	111300	6559338960	9840	9850	9850	9840	5309
568	20241010	111200	6507070880	9850	9850	9860	9850	992
569	20241010	111100	6497299300	9850	9840	9850	9840	950
570	20241010	111000	6487948110	9840	9850	9850	9830	8426
571	20241010	110900	6405027560	9850	9880	9890	9850	12845
572	20241010	110800	6278360970	9880	9880	9880	9870	489
573	20241010	110700	6273532510	9880	9880	9880	9880	901
574	20241010	110600	6264630630	9880	9870	9890	9870	394
575	20241010	110500	6260738200	9870	9870	9870	9870	1072
576	20241010	110400	6250157560	9870	9880	9890	9870	1446
577	20241010	110300	6235881120	9870	9880	9890	9870	2288
578	20241010	110200	6213296090	9880	9890	9890	9870	3156
579	20241010	110100	6182119140	9890	9870	9890	9870	672
580	20241010	110000	6175479140	9880	9880	9880	9870	1914
581	20241010	105900	6156569030	9880	9880	9890	9870	3587
582	20241010	105800	6121150340	9880	9900	9900	9880	6287
583	20241010	105700	6058992140	9900	9900	9900	9890	848
584	20241010	105600	6050596950	9900	9900	9900	9890	1377
585	20241010	105500	6036964670	9900	9900	9900	9890	905
586	20241010	105400	6028005290	9900	9900	9900	9890	3890
587	20241010	105300	5989511300	9900	9940	9940	9890	10307
588	20241010	105200	5887471360	9930	9930	9930	9900	15352
589	20241010	105100	5735378950	9930	9950	9950	9930	1087
590	20241010	105000	5724582670	9950	9940	9950	9930	16
591	20241010	104900	5724423710	9940	9940	9940	9920	1730
592	20241010	104800	5707242740	9940	9930	9940	9930	196
593	20241010	104700	5705296180	9930	9920	9930	9920	251
594	20241010	104600	5702805680	9920	9940	9940	9920	829
595	20241010	104500	5694575700	9940	9950	9950	9940	145
596	20241010	104400	5693134390	9950	9950	9950	9940	103
597	20241010	104300	5692109640	9950	9950	9950	9950	137
598	20241010	104200	5690746490	9920	9920	9930	9920	2292
599	20241010	104100	5668003350	9920	9930	9930	9920	4955
600	20241010	104000	5618825740	9930	9940	9950	9930	694
601	20241010	103900	5611926240	9940	9940	9950	9940	335
602	20241010	103800	5608596310	9940	9950	9950	9940	2104
603	20241010	103700	5587680770	9950	9960	9960	9950	1384
604	20241010	103600	5573909950	9960	9980	10010	9960	2621
605	20241010	103500	5547756990	9990	10000	10010	9990	12149
606	20241010	103400	5426266110	9990	9980	10000	9970	3023
607	20241010	103300	5396072640	9980	9950	9980	9950	3034
608	20241010	103200	5365840650	9950	9960	9960	9950	1548
609	20241010	103100	5350437210	9960	9960	9960	9950	1011
610	20241010	103000	5340375950	9950	9950	9960	9950	183
611	20241010	102900	5338553450	9950	9960	9960	9950	507
612	20241010	102800	5333504380	9970	9980	9980	9960	2181
613	20241010	102700	5311763590	9970	9970	9970	9960	521
614	20241010	102600	5306570120	9970	9950	9970	9940	1309
615	20241010	102500	5293527290	9950	9940	9950	9940	508
616	20241010	102400	5288474160	9940	9930	9940	9930	262
617	20241010	102300	5285870330	9940	9950	9950	9930	913
618	20241010	102200	5276789030	9960	9950	9960	9950	170
619	20241010	102100	5275096760	9940	9930	9940	9930	1603
620	20241010	102000	5259177460	9930	9960	9960	9930	669
621	20241010	101900	5252529990	9930	9940	9960	9930	2660
622	20241010	101800	5226089650	9940	9920	9940	9920	1356
623	20241010	101700	5212624420	9920	9920	9930	9910	255
624	20241010	101600	5210096430	9910	9920	9920	9910	1028
625	20241010	101500	5199901070	9920	9930	9930	9920	414
626	20241010	101400	5195792930	9920	9930	9930	9920	973
627	20241010	101300	5186136160	9930	9930	9930	9920	1886
628	20241010	101200	5167422950	9930	9930	9940	9920	672
629	20241010	101100	5160750460	9930	9910	9930	9910	1992
630	20241010	101000	5140989620	9910	9890	9910	9890	2417
631	20241010	100900	5117054260	9900	9900	9910	9890	1970
632	20241010	100800	5097553720	9900	9900	9900	9900	304
633	20241010	100700	5094544120	9900	9900	9910	9890	707
634	20241010	100600	5087546800	9900	9890	9900	9890	854
635	20241010	100500	5079100730	9900	9900	9910	9900	1567
636	20241010	100400	5063585320	9900	9890	9900	9880	3444
637	20241010	100300	5029529900	9900	9890	9900	9880	7715
638	20241010	100200	4953277130	9890	9890	9900	9890	3287
639	20241010	100100	4920767880	9890	9910	9910	9890	4399
640	20241010	100000	4877228700	9900	9880	9910	9880	2713
641	20241010	095900	4850375490	9880	9890	9900	9880	5781
642	20241010	095800	4793204900	9890	9910	9910	9890	12955
643	20241010	095700	4664956640	9910	9930	9930	9910	9537
644	20241010	095600	4570385780	9930	9950	9950	9920	4331
645	20241010	095500	4527385610	9930	9970	9970	9930	4285
646	20241010	095400	4484764100	9970	9960	9970	9960	1276
647	20241010	095300	4472047660	9960	9960	9960	9950	507
648	20241010	095200	4466998750	9950	9950	9950	9940	4706
649	20241010	095100	4420195510	9960	9950	9960	9950	2739
650	20241010	095000	4392930260	9960	9950	9960	9950	829
651	20241010	094900	4384681400	9940	9960	9970	9940	3473
652	20241010	094800	4350123070	9970	9940	9970	9930	2796
653	20241010	094700	4322319340	9930	9950	9950	9930	4835
654	20241010	094600	4274251010	9950	9980	9980	9950	5842
655	20241010	094500	4216074210	9980	10000	10000	9980	5142
656	20241010	094400	4164753720	10000	9990	10000	9980	2828
657	20241010	094300	4136522760	9980	9990	9990	9980	834
658	20241010	094200	4128198810	9990	10000	10000	9990	1722
659	20241010	094100	4110995990	9990	9990	10010	9990	1124
660	20241010	094000	4099757000	9990	10010	10010	9990	6122
661	20241010	093900	4038559490	10010	10030	10030	10010	1886
662	20241010	093800	4019666140	10030	10060	10060	10020	7131
663	20241010	093700	3948040850	10060	10060	10080	10060	5856
664	20241010	093600	3889058040	10060	10030	10060	10020	2449
665	20241010	093500	3864489460	10030	10020	10030	10010	1477
666	20241010	093400	3849687170	10030	10010	10030	10010	1845
667	20241010	093300	3831193460	10010	9990	10010	9990	4220
668	20241010	093200	3789011150	10000	10010	10020	10000	2937
669	20241010	093100	3759633280	10010	10000	10010	10000	1269
670	20241010	093000	3746938510	10000	9990	10000	9990	3229
671	20241010	092900	3714675610	9990	10000	10000	9990	1700
672	20241010	092800	3697683410	10000	9990	10000	9980	6015
673	20241010	092700	3637592730	10000	10010	10020	10000	6573
674	20241010	092600	3571821120	10010	10010	10020	10000	3096
675	20241010	092500	3540827400	10020	10020	10030	10010	3011
676	20241010	092400	3510659690	10040	10030	10040	10010	12093
677	20241010	092300	3389482550	10030	10050	10050	10030	4299
678	20241010	092200	3346356380	10040	10040	10060	10040	5338
679	20241010	092100	3292710120	10040	10060	10060	10040	3523
680	20241010	092000	3257312060	10050	10080	10090	10050	20987
681	20241010	091900	3046084760	10080	10100	10100	10080	10032
682	20241010	091800	2944903140	10100	10100	10110	10080	21001
683	20241010	091700	2732875580	10100	10090	10150	10090	36867
684	20241010	091600	2360013210	10090	10070	10090	10070	10497
685	20241010	091500	2254195870	10070	10060	10090	10060	22947
686	20241010	091400	2022959260	10070	10040	10070	10030	5849
687	20241010	091300	1964135400	10040	10030	10050	10030	16182
688	20241010	091200	1801640870	10040	9990	10050	9990	17031
689	20241010	091100	1630913790	9990	9970	9990	9970	2024
690	20241010	091000	1610706130	9960	9940	9980	9940	5251
691	20241010	090900	1558386300	9950	9950	9960	9930	8301
692	20241010	090800	1475882850	9950	9950	9960	9950	6770
693	20241010	090700	1408517640	9960	9960	9970	9950	3743
694	20241010	090600	1371247280	9950	9970	9980	9950	4606
695	20241010	090500	1325363620	9980	9980	9980	9970	3531
696	20241010	090400	1290147950	9970	9970	9990	9960	5827
697	20241010	090300	1232037760	9940	9950	9960	9920	15343
698	20241010	090200	1079606190	9960	10000	10010	9940	18656
699	20241010	090100	893407040	10000	10020	10060	9970	23319
700	20241010	090000	660324340	10010	10100	10110	10010	64264