KissMeData/138930/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	202500	7910714620	9580	9580	9580	9580	34084
3	20241021	202400	7910714620	9580	9580	9580	9580	0
4	20241021	202300	7910714620	9580	9580	9580	9580	0
5	20241021	202200	7910714620	9580	9580	9580	9580	0
6	20241021	202100	7910714620	9580	9580	9580	9580	0
7	20241021	202000	7910714620	9580	9580	9580	9580	0
8	20241021	201900	7910714620	9580	9580	9580	9580	0
9	20241021	201800	7910714620	9580	9580	9580	9580	0
10	20241021	201700	7910714620	9580	9580	9580	9580	0
11	20241021	201600	7910714620	9580	9580	9580	9580	0
12	20241021	201500	7910714620	9580	9580	9580	9580	0
13	20241021	201400	7910714620	9580	9580	9580	9580	0
14	20241021	201300	7910714620	9580	9580	9580	9580	0
15	20241021	201200	7910714620	9580	9580	9580	9580	0
16	20241021	201100	7910714620	9580	9580	9580	9580	0
17	20241021	201000	7910714620	9580	9580	9580	9580	0
18	20241021	200900	7910714620	9580	9580	9580	9580	0
19	20241021	200800	7910714620	9580	9580	9580	9580	0
20	20241021	200700	7910714620	9580	9580	9580	9580	0
21	20241021	200600	7910714620	9580	9580	9580	9580	0
22	20241021	200500	7910714620	9580	9580	9580	9580	0
23	20241021	200400	7910714620	9580	9580	9580	9580	0
24	20241021	200300	7910714620	9580	9580	9580	9580	0
25	20241021	200200	7910714620	9580	9580	9580	9580	0
26	20241021	200100	7910714620	9580	9580	9580	9580	0
27	20241021	200000	7910714620	9580	9580	9580	9580	0
28	20241021	195900	7910714620	9580	9580	9580	9580	0
29	20241021	195800	7910714620	9580	9580	9580	9580	0
30	20241021	195700	7910714620	9580	9580	9580	9580	0
31	20241021	195600	7910714620	9580	9580	9580	9580	0
32	20241021	195500	7910714620	9580	9580	9580	9580	34084
33	20241021	195400	7910714620	9580	9580	9580	9580	0
34	20241021	195300	7910714620	9580	9580	9580	9580	0
35	20241021	195200	7910714620	9580	9580	9580	9580	0
36	20241021	195100	7910714620	9580	9580	9580	9580	0
37	20241021	195000	7910714620	9580	9580	9580	9580	0
38	20241021	194900	7910714620	9580	9580	9580	9580	0
39	20241021	194800	7910714620	9580	9580	9580	9580	0
40	20241021	194700	7910714620	9580	9580	9580	9580	0
41	20241021	194600	7910714620	9580	9580	9580	9580	0
42	20241021	194500	7910714620	9580	9580	9580	9580	0
43	20241021	194400	7910714620	9580	9580	9580	9580	0
44	20241021	194300	7910714620	9580	9580	9580	9580	0
45	20241021	194200	7910714620	9580	9580	9580	9580	0
46	20241021	194100	7910714620	9580	9580	9580	9580	0
47	20241021	194000	7910714620	9580	9580	9580	9580	0
48	20241021	193900	7910714620	9580	9580	9580	9580	0
49	20241021	193800	7910714620	9580	9580	9580	9580	0
50	20241021	193700	7910714620	9580	9580	9580	9580	0
51	20241021	193600	7910714620	9580	9580	9580	9580	0
52	20241021	193500	7910714620	9580	9580	9580	9580	0
53	20241021	193400	7910714620	9580	9580	9580	9580	0
54	20241021	193300	7910714620	9580	9580	9580	9580	0
55	20241021	193200	7910714620	9580	9580	9580	9580	0
56	20241021	193100	7910714620	9580	9580	9580	9580	0
57	20241021	193000	7910714620	9580	9580	9580	9580	0
58	20241021	192900	7910714620	9580	9580	9580	9580	0
59	20241021	192800	7910714620	9580	9580	9580	9580	0
60	20241021	192700	7910714620	9580	9580	9580	9580	0
61	20241021	192600	7910714620	9580	9580	9580	9580	0
62	20241021	192500	7910714620	9580	9580	9580	9580	34084
63	20241021	192400	7910714620	9580	9580	9580	9580	0
64	20241021	192300	7910714620	9580	9580	9580	9580	0
65	20241021	192200	7910714620	9580	9580	9580	9580	0
66	20241021	192100	7910714620	9580	9580	9580	9580	0
67	20241021	192000	7910714620	9580	9580	9580	9580	0
68	20241021	191900	7910714620	9580	9580	9580	9580	0
69	20241021	191800	7910714620	9580	9580	9580	9580	0
70	20241021	191700	7910714620	9580	9580	9580	9580	0
71	20241021	191600	7910714620	9580	9580	9580	9580	0
72	20241021	191500	7910714620	9580	9580	9580	9580	0
73	20241021	191400	7910714620	9580	9580	9580	9580	0
74	20241021	191300	7910714620	9580	9580	9580	9580	0
75	20241021	191200	7910714620	9580	9580	9580	9580	0
76	20241021	191100	7910714620	9580	9580	9580	9580	0
77	20241021	191000	7910714620	9580	9580	9580	9580	0
78	20241021	190900	7910714620	9580	9580	9580	9580	0
79	20241021	190800	7910714620	9580	9580	9580	9580	0
80	20241021	190700	7910714620	9580	9580	9580	9580	0
81	20241021	190600	7910714620	9580	9580	9580	9580	0
82	20241021	190500	7910714620	9580	9580	9580	9580	0
83	20241021	190400	7910714620	9580	9580	9580	9580	0
84	20241021	190300	7910714620	9580	9580	9580	9580	0
85	20241021	190200	7910714620	9580	9580	9580	9580	0
86	20241021	190100	7910714620	9580	9580	9580	9580	0
87	20241021	190000	7910714620	9580	9580	9580	9580	0
88	20241021	185900	7910714620	9580	9580	9580	9580	0
89	20241021	185800	7910714620	9580	9580	9580	9580	0
90	20241021	185700	7910714620	9580	9580	9580	9580	0
91	20241021	185600	7910714620	9580	9580	9580	9580	0
92	20241021	185500	7910714620	9580	9580	9580	9580	34084
93	20241021	185400	7910714620	9580	9580	9580	9580	0
94	20241021	185300	7910714620	9580	9580	9580	9580	0
95	20241021	185200	7910714620	9580	9580	9580	9580	0
96	20241021	185100	7910714620	9580	9580	9580	9580	0
97	20241021	185000	7910714620	9580	9580	9580	9580	0
98	20241021	184900	7910714620	9580	9580	9580	9580	0
99	20241021	184800	7910714620	9580	9580	9580	9580	0
100	20241021	184700	7910714620	9580	9580	9580	9580	0
101	20241021	184600	7910714620	9580	9580	9580	9580	0
102	20241021	184500	7910714620	9580	9580	9580	9580	0
103	20241021	184400	7910714620	9580	9580	9580	9580	0
104	20241021	184300	7910714620	9580	9580	9580	9580	0
105	20241021	184200	7910714620	9580	9580	9580	9580	0
106	20241021	184100	7910714620	9580	9580	9580	9580	0
107	20241021	184000	7910714620	9580	9580	9580	9580	0
108	20241021	183900	7910714620	9580	9580	9580	9580	0
109	20241021	183800	7910714620	9580	9580	9580	9580	0
110	20241021	183700	7910714620	9580	9580	9580	9580	0
111	20241021	183600	7910714620	9580	9580	9580	9580	0
112	20241021	183500	7910714620	9580	9580	9580	9580	0
113	20241021	183400	7910714620	9580	9580	9580	9580	0
114	20241021	183300	7910714620	9580	9580	9580	9580	0
115	20241021	183200	7910714620	9580	9580	9580	9580	0
116	20241021	183100	7910714620	9580	9580	9580	9580	0
117	20241021	183000	7910714620	9580	9580	9580	9580	0
118	20241021	182900	7910714620	9580	9580	9580	9580	0
119	20241021	182800	7910714620	9580	9580	9580	9580	0
120	20241021	182700	7910714620	9580	9580	9580	9580	0
121	20241021	182600	7910714620	9580	9580	9580	9580	0
122	20241021	182500	7910714620	9580	9580	9580	9580	34084
123	20241021	182400	7910714620	9580	9580	9580	9580	0
124	20241021	182300	7910714620	9580	9580	9580	9580	0
125	20241021	182200	7910714620	9580	9580	9580	9580	0
126	20241021	182100	7910714620	9580	9580	9580	9580	0
127	20241021	182000	7910714620	9580	9580	9580	9580	0
128	20241021	181900	7910714620	9580	9580	9580	9580	0
129	20241021	181800	7910714620	9580	9580	9580	9580	0
130	20241021	181700	7910714620	9580	9580	9580	9580	0
131	20241021	181600	7910714620	9580	9580	9580	9580	0
132	20241021	181500	7910714620	9580	9580	9580	9580	0
133	20241021	181400	7910714620	9580	9580	9580	9580	0
134	20241021	181300	7910714620	9580	9580	9580	9580	0
135	20241021	181200	7910714620	9580	9580	9580	9580	0
136	20241021	181100	7910714620	9580	9580	9580	9580	0
137	20241021	181000	7910714620	9580	9580	9580	9580	0
138	20241021	180900	7910714620	9580	9580	9580	9580	0
139	20241021	180800	7910714620	9580	9580	9580	9580	0
140	20241021	180700	7910714620	9580	9580	9580	9580	0
141	20241021	180600	7910714620	9580	9580	9580	9580	0
142	20241021	180500	7910714620	9580	9580	9580	9580	0
143	20241021	180400	7910714620	9580	9580	9580	9580	0
144	20241021	180300	7910714620	9580	9580	9580	9580	0
145	20241021	180200	7910714620	9580	9580	9580	9580	0
146	20241021	180100	7910714620	9580	9580	9580	9580	0
147	20241021	180000	7910714620	9580	9580	9580	9580	0
148	20241021	175900	7910714620	9580	9580	9580	9580	0
149	20241021	175800	7910714620	9580	9580	9580	9580	0
150	20241021	175700	7910714620	9580	9580	9580	9580	0
151	20241021	175600	7910714620	9580	9580	9580	9580	0
152	20241021	175500	7910714620	9580	9580	9580	9580	34084
153	20241021	175400	7910714620	9580	9580	9580	9580	0
154	20241021	175300	7910714620	9580	9580	9580	9580	0
155	20241021	175200	7910714620	9580	9580	9580	9580	0
156	20241021	175100	7910714620	9580	9580	9580	9580	0
157	20241021	175000	7910714620	9580	9580	9580	9580	0
158	20241021	174900	7910714620	9580	9580	9580	9580	0
159	20241021	174800	7910714620	9580	9580	9580	9580	0
160	20241021	174700	7910714620	9580	9580	9580	9580	0
161	20241021	174600	7910714620	9580	9580	9580	9580	0
162	20241021	174500	7910714620	9580	9580	9580	9580	0
163	20241021	174400	7910714620	9580	9580	9580	9580	0
164	20241021	174300	7910714620	9580	9580	9580	9580	0
165	20241021	174200	7910714620	9580	9580	9580	9580	0
166	20241021	174100	7910714620	9580	9580	9580	9580	0
167	20241021	174000	7910714620	9580	9580	9580	9580	0
168	20241021	173900	7910714620	9580	9580	9580	9580	0
169	20241021	173800	7910714620	9580	9580	9580	9580	0
170	20241021	173700	7910714620	9580	9580	9580	9580	0
171	20241021	173600	7910714620	9580	9580	9580	9580	0
172	20241021	173500	7910714620	9580	9580	9580	9580	0
173	20241021	173400	7910714620	9580	9580	9580	9580	0
174	20241021	173300	7910714620	9580	9580	9580	9580	0
175	20241021	173200	7910714620	9580	9580	9580	9580	0
176	20241021	173100	7910714620	9580	9580	9580	9580	0
177	20241021	173000	7910714620	9580	9580	9580	9580	0
178	20241021	172900	7910714620	9580	9580	9580	9580	0
179	20241021	172800	7910714620	9580	9580	9580	9580	0
180	20241021	172700	7910714620	9580	9580	9580	9580	0
181	20241021	172600	7910714620	9580	9580	9580	9580	0
182	20241021	172500	7910714620	9580	9580	9580	9580	34084
183	20241021	172400	7910714620	9580	9580	9580	9580	0
184	20241021	172300	7910714620	9580	9580	9580	9580	0
185	20241021	172200	7910714620	9580	9580	9580	9580	0
186	20241021	172100	7910714620	9580	9580	9580	9580	0
187	20241021	172000	7910714620	9580	9580	9580	9580	0
188	20241021	171900	7910714620	9580	9580	9580	9580	0
189	20241021	171800	7910714620	9580	9580	9580	9580	0
190	20241021	171700	7910714620	9580	9580	9580	9580	0
191	20241021	171600	7910714620	9580	9580	9580	9580	0
192	20241021	171500	7910714620	9580	9580	9580	9580	0
193	20241021	171400	7910714620	9580	9580	9580	9580	0
194	20241021	171300	7910714620	9580	9580	9580	9580	0
195	20241021	171200	7910714620	9580	9580	9580	9580	0
196	20241021	171100	7910714620	9580	9580	9580	9580	0
197	20241021	171000	7910714620	9580	9580	9580	9580	0
198	20241021	170900	7910714620	9580	9580	9580	9580	0
199	20241021	170800	7910714620	9580	9580	9580	9580	0
200	20241021	170700	7910714620	9580	9580	9580	9580	0
201	20241021	170600	7910714620	9580	9580	9580	9580	0
202	20241021	170500	7910714620	9580	9580	9580	9580	0
203	20241021	170400	7910714620	9580	9580	9580	9580	0
204	20241021	170300	7910714620	9580	9580	9580	9580	0
205	20241021	170200	7910714620	9580	9580	9580	9580	0
206	20241021	170100	7910714620	9580	9580	9580	9580	0
207	20241021	170000	7910714620	9580	9580	9580	9580	0
208	20241021	165900	7910714620	9580	9580	9580	9580	0
209	20241021	165800	7910714620	9580	9580	9580	9580	0
210	20241021	165700	7910714620	9580	9580	9580	9580	0
211	20241021	165600	7910714620	9580	9580	9580	9580	0
212	20241021	165500	7910714620	9580	9580	9580	9580	34084
213	20241021	165400	7910714620	9580	9580	9580	9580	0
214	20241021	165300	7910714620	9580	9580	9580	9580	0
215	20241021	165200	7910714620	9580	9580	9580	9580	0
216	20241021	165100	7910714620	9580	9580	9580	9580	0
217	20241021	165000	7910714620	9580	9580	9580	9580	0
218	20241021	164900	7910714620	9580	9580	9580	9580	0
219	20241021	164800	7910714620	9580	9580	9580	9580	0
220	20241021	164700	7910714620	9580	9580	9580	9580	0
221	20241021	164600	7910714620	9580	9580	9580	9580	0
222	20241021	164500	7910714620	9580	9580	9580	9580	0
223	20241021	164400	7910714620	9580	9580	9580	9580	0
224	20241021	164300	7910714620	9580	9580	9580	9580	0
225	20241021	164200	7910714620	9580	9580	9580	9580	0
226	20241021	164100	7910714620	9580	9580	9580	9580	0
227	20241021	164000	7910714620	9580	9580	9580	9580	0
228	20241021	163900	7910714620	9580	9580	9580	9580	0
229	20241021	163800	7910714620	9580	9580	9580	9580	0
230	20241021	163700	7910714620	9580	9580	9580	9580	0
231	20241021	163600	7910714620	9580	9580	9580	9580	0
232	20241021	163500	7910714620	9580	9580	9580	9580	0
233	20241021	163400	7910714620	9580	9580	9580	9580	0
234	20241021	163300	7910714620	9580	9580	9580	9580	0
235	20241021	163200	7910714620	9580	9580	9580	9580	0
236	20241021	163100	7910714620	9580	9580	9580	9580	0
237	20241021	163000	7910714620	9580	9580	9580	9580	0
238	20241021	162900	7910714620	9580	9580	9580	9580	0
239	20241021	162800	7910714620	9580	9580	9580	9580	0
240	20241021	162700	7910714620	9580	9580	9580	9580	0
241	20241021	162600	7910714620	9580	9580	9580	9580	0
242	20241021	162500	7910714620	9580	9580	9580	9580	34084
243	20241021	162400	7910714620	9580	9580	9580	9580	0
244	20241021	162300	7910714620	9580	9580	9580	9580	0
245	20241021	162200	7910714620	9580	9580	9580	9580	0
246	20241021	162100	7910714620	9580	9580	9580	9580	0
247	20241021	162000	7910714620	9580	9580	9580	9580	0
248	20241021	161900	7910714620	9580	9580	9580	9580	0
249	20241021	161800	7910714620	9580	9580	9580	9580	0
250	20241021	161700	7910714620	9580	9580	9580	9580	0
251	20241021	161600	7910714620	9580	9580	9580	9580	0
252	20241021	161500	7910714620	9580	9580	9580	9580	0
253	20241021	161400	7910714620	9580	9580	9580	9580	0
254	20241021	161300	7910714620	9580	9580	9580	9580	0
255	20241021	161200	7910714620	9580	9580	9580	9580	0
256	20241021	161100	7910714620	9580	9580	9580	9580	0
257	20241021	161000	7910714620	9580	9580	9580	9580	0
258	20241021	160900	7910714620	9580	9580	9580	9580	0
259	20241021	160800	7910714620	9580	9580	9580	9580	0
260	20241021	160700	7910714620	9580	9580	9580	9580	0
261	20241021	160600	7910714620	9580	9580	9580	9580	0
262	20241021	160500	7910714620	9580	9580	9580	9580	0
263	20241021	160400	7910714620	9580	9580	9580	9580	0
264	20241021	160300	7910714620	9580	9580	9580	9580	0
265	20241021	160200	7910714620	9580	9580	9580	9580	0
266	20241021	160100	7910714620	9580	9580	9580	9580	0
267	20241021	160000	7910714620	9580	9580	9580	9580	0
268	20241021	155900	7910714620	9580	9580	9580	9580	0
269	20241021	155800	7910714620	9580	9580	9580	9580	0
270	20241021	155700	7910714620	9580	9580	9580	9580	0
271	20241021	155600	7910714620	9580	9580	9580	9580	0
272	20241021	155500	7910714620	9580	9580	9580	9580	34084
273	20241021	155400	7910714620	9580	9580	9580	9580	0
274	20241021	155300	7910714620	9580	9580	9580	9580	0
275	20241021	155200	7910714620	9580	9580	9580	9580	0
276	20241021	155100	7910714620	9580	9580	9580	9580	0
277	20241021	155000	7910714620	9580	9580	9580	9580	0
278	20241021	154900	7910714620	9580	9580	9580	9580	0
279	20241021	154800	7910714620	9580	9580	9580	9580	0
280	20241021	154700	7910714620	9580	9580	9580	9580	0
281	20241021	154600	7910714620	9580	9580	9580	9580	0
282	20241021	154500	7910714620	9580	9580	9580	9580	0
283	20241021	154400	7910714620	9580	9580	9580	9580	0
284	20241021	154300	7910714620	9580	9580	9580	9580	0
285	20241021	154200	7910714620	9580	9580	9580	9580	0
286	20241021	154100	7910714620	9580	9580	9580	9580	0
287	20241021	154000	7910714620	9580	9580	9580	9580	0
288	20241021	153900	7910714620	9580	9580	9580	9580	0
289	20241021	153800	7910714620	9580	9580	9580	9580	0
290	20241021	153700	7910714620	9580	9580	9580	9580	0
291	20241021	153600	7910714620	9580	9580	9580	9580	0
292	20241021	153500	7910714620	9580	9580	9580	9580	0
293	20241021	153400	7910714620	9580	9580	9580	9580	0
294	20241021	153300	7910714620	9580	9580	9580	9580	0
295	20241021	153200	7910714620	9580	9580	9580	9580	0
296	20241021	153100	7910714620	9580	9580	9580	9580	0
297	20241021	153000	7910714620	9580	9580	9580	9580	34084
298	20241021	152900	7584189900	9600	9600	9600	9600	0
299	20241021	152800	7584189900	9600	9600	9600	9600	0
300	20241021	152700	7584189900	9600	9600	9600	9600	0
301	20241021	152600	7584189900	9600	9600	9600	9600	0
302	20241021	152500	7584189900	9600	9600	9600	9600	0
303	20241021	152400	7584189900	9600	9600	9600	9600	0
304	20241021	152300	7584189900	9600	9600	9600	9600	0
305	20241021	152200	7584189900	9600	9600	9600	9600	0
306	20241021	152100	7584189900	9600	9600	9600	9600	0
307	20241021	152000	7584189900	9600	9600	9600	9600	0
308	20241021	151900	7584189900	9600	9600	9610	9600	2112
309	20241021	151800	7563911390	9600	9610	9620	9600	4390
310	20241021	151700	7521732050	9610	9610	9620	9610	1387
311	20241021	151600	7508402420	9620	9610	9620	9610	997
312	20241021	151500	7498820950	9620	9610	9620	9610	2408
313	20241021	151400	7475673380	9610	9610	9620	9610	878
314	20241021	151300	7467233660	9620	9610	9620	9610	859
315	20241021	151200	7458978150	9620	9620	9620	9610	1051
316	20241021	151100	7448877580	9620	9620	9630	9610	2156
317	20241021	151000	7428140780	9620	9620	9630	9620	2742
318	20241021	150900	7401762590	9610	9620	9620	9610	7300
319	20241021	150800	7331551810	9610	9620	9620	9610	1135
320	20241021	150700	7320641760	9610	9610	9620	9610	3039
321	20241021	150600	7291436210	9610	9610	9620	9600	1574
322	20241021	150500	7276310540	9620	9610	9620	9610	2294
323	20241021	150400	7254249720	9610	9600	9620	9600	4270
324	20241021	150300	7213198830	9600	9610	9610	9600	1882
325	20241021	150200	7195117530	9600	9620	9620	9600	6276
326	20241021	150100	7134818380	9610	9610	9620	9610	819
327	20241021	150000	7126945540	9610	9610	9620	9610	798
328	20241021	145900	7119273920	9620	9620	9620	9610	1707
329	20241021	145800	7102866100	9610	9620	9620	9610	811
330	20241021	145700	7095072300	9620	9600	9620	9600	4145
331	20241021	145600	7055238320	9600	9600	9610	9600	2090
332	20241021	145500	7035160420	9610	9600	9610	9590	4166
333	20241021	145400	6995167620	9610	9600	9610	9590	7332
334	20241021	145300	6924791240	9600	9600	9600	9590	2829
335	20241021	145200	6897641710	9600	9590	9600	9590	1221
336	20241021	145100	6885928310	9590	9590	9600	9590	557
337	20241021	145000	6880586380	9600	9600	9600	9590	1229
338	20241021	144900	6868799250	9590	9590	9600	9590	755
339	20241021	144800	6861558200	9590	9590	9600	9590	2569
340	20241021	144700	6836911210	9590	9590	9600	9590	1317
341	20241021	144600	6824281040	9590	9600	9600	9590	1439
342	20241021	144500	6810477620	9590	9590	9600	9590	3270
343	20241021	144400	6779097820	9590	9580	9600	9580	11639
344	20241021	144300	6667438380	9580	9590	9600	9580	4665
345	20241021	144200	6622706330	9590	9600	9600	9590	1383
346	20241021	144100	6609433550	9600	9610	9610	9590	1068
347	20241021	144000	6599183980	9600	9610	9610	9600	2904
348	20241021	143900	6571305330	9600	9630	9630	9600	41907
349	20241021	143800	6168417650	9620	9630	9630	9620	1557
350	20241021	143700	6153436450	9630	9630	9630	9620	2273
351	20241021	143600	6131569860	9620	9630	9630	9620	1144
352	20241021	143500	6120560540	9620	9620	9630	9620	4655
353	20241021	143400	6075748400	9620	9630	9630	9620	832
354	20241021	143300	6067740690	9630	9620	9630	9620	1983
355	20241021	143200	6048660500	9630	9630	9630	9620	1875
356	20241021	143100	6030614310	9620	9620	9630	9620	937
357	20241021	143000	6021598250	9620	9620	9630	9620	857
358	20241021	142900	6013349780	9630	9620	9630	9620	1643
359	20241021	142800	5997532990	9620	9620	9630	9620	1880
360	20241021	142700	5979445220	9620	9620	9630	9620	726
361	20241021	142600	5972458270	9620	9630	9630	9620	587
362	20241021	142500	5966808780	9620	9620	9630	9620	687
363	20241021	142400	5960197430	9620	9630	9630	9620	558
364	20241021	142300	5954827770	9620	9630	9630	9620	731
365	20241021	142200	5947795200	9620	9620	9630	9620	1845
366	20241021	142100	5930033640	9620	9630	9630	9620	1363
367	20241021	142000	5916914330	9620	9630	9630	9620	410
368	20241021	141900	5912969530	9620	9630	9630	9620	559
369	20241021	141800	5907591180	9630	9620	9630	9620	1750
370	20241021	141700	5890745020	9630	9630	9630	9620	362
371	20241021	141600	5887262460	9630	9620	9630	9620	1686
372	20241021	141500	5871028880	9620	9620	9630	9620	1084
373	20241021	141400	5860594110	9630	9630	9630	9620	463
374	20241021	141300	5856138660	9620	9620	9630	9620	430
375	20241021	141200	5852001930	9630	9620	9630	9620	207
376	20241021	141100	5850010320	9620	9630	9630	9620	778
377	20241021	141000	5842522010	9620	9620	9630	9620	438
378	20241021	140900	5838308240	9630	9620	9630	9620	462
379	20241021	140800	5833863560	9630	9620	9630	9620	549
380	20241021	140700	5828580380	9630	9630	9630	9620	425
381	20241021	140600	5824490830	9620	9630	9630	9620	496
382	20241021	140500	5819719010	9620	9640	9640	9620	2667
383	20241021	140400	5794038990	9630	9630	9640	9630	498
384	20241021	140300	5789242940	9630	9640	9640	9630	528
385	20241021	140200	5784158060	9630	9640	9640	9630	483
386	20241021	140100	5779506520	9630	9640	9640	9630	889
387	20241021	140000	5770940990	9630	9630	9640	9630	837
388	20241021	135900	5762880330	9640	9640	9640	9630	1709
389	20241021	135800	5746422400	9620	9630	9640	9620	6250
390	20241021	135700	5686238250	9640	9630	9640	9630	772
391	20241021	135600	5678803700	9640	9640	9640	9630	1719
392	20241021	135500	5662246320	9630	9640	9640	9630	3671
393	20241021	135400	5626886780	9630	9640	9640	9630	1062
394	20241021	135300	5616653550	9630	9630	9640	9630	1383
395	20241021	135200	5603331720	9630	9630	9640	9630	894
396	20241021	135100	5594722250	9630	9630	9640	9630	357
397	20241021	135000	5591284010	9640	9630	9640	9630	4255
398	20241021	134900	5550308280	9640	9630	9640	9630	4685
399	20241021	134800	5505191480	9640	9640	9640	9630	1214
400	20241021	134700	5493490580	9640	9650	9650	9640	1229
401	20241021	134600	5481642370	9650	9660	9660	9640	9449
402	20241021	134500	5390468350	9660	9650	9660	9650	255
403	20241021	134400	5388007070	9660	9650	9660	9650	3046
404	20241021	134300	5358608420	9660	9660	9660	9650	332
405	20241021	134200	5355404150	9650	9660	9660	9650	4478
406	20241021	134100	5312191070	9660	9660	9660	9650	621
407	20241021	134000	5306194070	9660	9650	9660	9650	301
408	20241021	133900	5303288470	9660	9650	9660	9650	228
409	20241021	133800	5301088240	9650	9660	9660	9650	220
410	20241021	133700	5298964930	9660	9660	9660	9650	637
411	20241021	133600	5292815610	9650	9660	9660	9650	9024
412	20241021	133500	5205653570	9660	9670	9670	9660	853
413	20241021	133400	5197413410	9670	9660	9670	9660	2520
414	20241021	133300	5173069950	9660	9670	9670	9660	241
415	20241021	133200	5170741650	9670	9670	9670	9660	394
416	20241021	133100	5166935270	9670	9660	9670	9660	714
417	20241021	133000	5160034280	9660	9660	9670	9660	539
418	20241021	132900	5154827040	9670	9670	9670	9660	2905
419	20241021	132800	5126762220	9660	9670	9670	9660	715
420	20241021	132700	5119851120	9670	9660	9670	9660	149
421	20241021	132600	5118411700	9660	9660	9670	9660	294
422	20241021	132500	5115571250	9670	9660	9670	9660	868
423	20241021	132400	5107181280	9670	9670	9670	9660	416
424	20241021	132300	5103162470	9670	9660	9670	9660	549
425	20241021	132200	5097855750	9670	9670	9670	9660	656
426	20241021	132100	5091513450	9660	9660	9670	9660	484
427	20241021	132000	5086836820	9670	9670	9670	9660	516
428	20241021	131900	5081849740	9670	9660	9670	9660	757
429	20241021	131800	5074536730	9660	9660	9670	9660	223
430	20241021	131700	5072382300	9660	9670	9670	9660	329
431	20241021	131600	5069203720	9670	9660	9670	9660	994
432	20241021	131500	5059595410	9670	9670	9670	9660	227
433	20241021	131400	5057402340	9660	9670	9670	9660	432
434	20241021	131300	5053226750	9670	9670	9670	9660	34
435	20241021	131200	5052898040	9670	9670	9670	9670	18
436	20241021	131100	5052723980	9670	9670	9670	9660	517
437	20241021	131000	5047725200	9670	9670	9670	9660	248
438	20241021	130900	5045327250	9670	9670	9670	9660	268
439	20241021	130800	5042735740	9670	9670	9670	9660	46
440	20241021	130700	5042291300	9670	9670	9670	9660	581
441	20241021	130600	5036673080	9660	9670	9670	9660	37
442	20241021	130500	5036315390	9670	9670	9670	9660	657
443	20241021	130400	5029962410	9670	9670	9670	9670	420
444	20241021	130300	5025901010	9670	9670	9670	9660	216
445	20241021	130200	5023812340	9670	9670	9670	9670	14
446	20241021	130100	5023676960	9670	9670	9670	9660	586
447	20241021	130000	5018010600	9670	9660	9670	9660	597
448	20241021	125900	5012242490	9670	9660	9670	9660	326
449	20241021	125800	5009093040	9670	9670	9670	9670	326
450	20241021	125700	5005940620	9660	9670	9670	9660	530
451	20241021	125600	5000816140	9670	9670	9670	9660	3368
452	20241021	125500	4968281080	9670	9660	9670	9660	252
453	20241021	125400	4965845630	9670	9670	9670	9660	525
454	20241021	125300	4960769300	9670	9670	9670	9660	705
455	20241021	125200	4953953420	9670	9670	9670	9660	1055
456	20241021	125100	4943751790	9670	9660	9670	9660	578
457	20241021	125000	4938163800	9660	9670	9670	9660	269
458	20241021	124900	4935565140	9660	9670	9670	9660	525
459	20241021	124800	4930489540	9670	9670	9670	9660	209
460	20241021	124700	4928468560	9670	9670	9670	9670	390
461	20241021	124600	4924697260	9670	9670	9670	9660	198
462	20241021	124500	4922783440	9660	9670	9670	9660	80
463	20241021	124400	4922010560	9670	9670	9670	9660	655
464	20241021	124300	4915678140	9670	9670	9670	9660	232
465	20241021	124200	4913436180	9670	9670	9670	9660	125
466	20241021	124100	4912227480	9670	9660	9670	9660	248
467	20241021	124000	4909830600	9680	9680	9690	9660	18114
468	20241021	123900	4734603280	9680	9690	9690	9680	768
469	20241021	123800	4727162550	9690	9680	9690	9680	47
470	20241021	123700	4726707430	9690	9690	9690	9690	230
471	20241021	123600	4724478730	9690	9690	9690	9680	904
472	20241021	123500	4715721910	9690	9690	9690	9680	16
473	20241021	123400	4715566930	9690	9690	9690	9680	350
474	20241021	123300	4712175770	9680	9690	9690	9680	136
475	20241021	123200	4710858230	9690	9680	9690	9680	113
476	20241021	123100	4709764300	9680	9690	9690	9680	368
477	20241021	123000	4706201960	9680	9690	9690	9680	81
478	20241021	122900	4705417770	9690	9690	9690	9680	1736
479	20241021	122800	4688603110	9690	9690	9690	9680	22
480	20241021	122700	4688389980	9690	9690	9690	9680	1381
481	20241021	122600	4675021800	9690	9690	9690	9680	522
482	20241021	122500	4669963670	9680	9680	9690	9680	499
483	20241021	122400	4665130330	9690	9690	9700	9680	10110
484	20241021	122300	4567173930	9700	9690	9700	9690	922
485	20241021	122200	4558237030	9690	9700	9700	9690	55
486	20241021	122100	4557703860	9700	9700	9700	9700	767
487	20241021	122000	4550263960	9690	9690	9700	9690	746
488	20241021	121900	4543028680	9700	9700	9700	9700	394
489	20241021	121800	4539206880	9700	9690	9700	9680	8544
490	20241021	121700	4456413510	9690	9690	9690	9680	271
491	20241021	121600	4453787570	9680	9690	9690	9680	33
492	20241021	121500	4453467950	9690	9680	9690	9680	62
493	20241021	121400	4452867540	9680	9690	9690	9680	188
494	20241021	121300	4451046890	9690	9690	9690	9690	11
495	20241021	121200	4450940300	9680	9680	9690	9680	147
496	20241021	121100	4449517240	9680	9670	9690	9670	2065
497	20241021	121000	4429526430	9680	9680	9680	9680	59
498	20241021	120900	4428955310	9680	9670	9680	9670	9
499	20241021	120800	4428868240	9680	9680	9680	9680	351
500	20241021	120700	4425470560	9680	9680	9680	9670	72
501	20241021	120600	4424773650	9680	9670	9680	9670	5589
502	20241021	120500	4370726150	9670	9660	9670	9660	252
503	20241021	120400	4368289360	9660	9670	9670	9660	296
504	20241021	120300	4365429590	9670	9670	9670	9660	431
505	20241021	120200	4361265960	9660	9670	9670	9660	1955
506	20241021	120100	4342363180	9660	9670	9670	9660	154
507	20241021	120000	4340875300	9670	9670	9670	9670	14
508	20241021	115900	4340739920	9660	9660	9670	9660	283
509	20241021	115800	4338005970	9660	9660	9670	9650	300
510	20241021	115700	4335108510	9660	9670	9670	9660	508
511	20241021	115600	4330201050	9670	9660	9670	9660	1360
512	20241021	115500	4317063390	9660	9680	9690	9660	30438
513	20241021	115400	4022599620	9690	9690	9690	9680	93
514	20241021	115300	4021698590	9690	9690	9690	9680	233
515	20241021	115200	4019440870	9690	9690	9690	9680	1377
516	20241021	115100	4006099210	9690	9690	9690	9680	284
517	20241021	115000	4003347450	9680	9690	9690	9680	68
518	20241021	114900	4002688540	9690	9680	9690	9680	365
519	20241021	114800	3999153130	9690	9690	9690	9680	47
520	20241021	114700	3998697900	9680	9690	9690	9680	2906
521	20241021	114600	3970542820	9690	9690	9690	9680	533
522	20241021	114500	3965379970	9690	9680	9690	9680	255
523	20241021	114400	3962909470	9690	9690	9690	9680	401
524	20241021	114300	3959025250	9690	9690	9690	9680	564
525	20241021	114200	3953561820	9690	9680	9690	9680	654
526	20241021	114100	3947229610	9680	9690	9690	9680	21
527	20241021	114000	3947026170	9690	9690	9690	9680	396
528	20241021	113900	3943190330	9680	9690	9690	9680	745
529	20241021	113800	3935975490	9680	9680	9680	9680	780
530	20241021	113700	3928425090	9690	9690	9690	9680	285
531	20241021	113600	3925665010	9690	9680	9690	9680	565
532	20241021	113500	3920195660	9680	9690	9690	9680	605
533	20241021	113400	3914336190	9690	9680	9690	9680	224
534	20241021	113300	3912165680	9690	9690	9690	9690	113
535	20241021	113200	3911070710	9690	9690	9690	9680	13
536	20241021	113100	3910944790	9690	9690	9690	9690	13
537	20241021	113000	3910818820	9690	9700	9700	9680	13962
538	20241021	112900	3775573890	9690	9720	9720	9690	18603
539	20241021	112800	3595137830	9710	9710	9710	9700	1287
540	20241021	112700	3582641610	9700	9710	9710	9700	326
541	20241021	112600	3579477330	9710	9700	9710	9700	2022
542	20241021	112500	3559843860	9700	9710	9710	9700	474
543	20241021	112400	3555241520	9710	9700	9710	9700	103
544	20241021	112300	3554242390	9700	9710	9710	9700	3871
545	20241021	112200	3516656110	9710	9710	9720	9710	225
546	20241021	112100	3514471340	9720	9710	9720	9710	178
547	20241021	112000	3512741380	9720	9720	9730	9710	345
548	20241021	111900	3509388030	9710	9710	9720	9710	359
549	20241021	111800	3505899990	9720	9720	9720	9710	692
550	20241021	111700	3499173800	9720	9720	9720	9720	554
551	20241021	111600	3493788920	9720	9720	9720	9710	3354
552	20241021	111500	3461188700	9720	9720	9720	9720	3
553	20241021	111400	3461159540	9720	9720	9720	9710	25
554	20241021	111300	3460916590	9710	9710	9720	9710	730
555	20241021	111200	3453828270	9710	9710	9710	9700	2855
556	20241021	111100	3426106420	9710	9700	9710	9700	7197
557	20241021	111000	3356232930	9710	9710	9710	9700	242
558	20241021	110900	3353883490	9700	9710	9710	9700	1458
559	20241021	110800	3339730510	9700	9710	9710	9700	186
560	20241021	110700	3337925190	9700	9710	9710	9700	194
561	20241021	110600	3336042690	9710	9710	9710	9700	489
562	20241021	110500	3331295210	9700	9700	9710	9700	73
563	20241021	110400	3330587090	9710	9700	9710	9700	303
564	20241021	110300	3327647950	9710	9710	9710	9700	570
565	20241021	110200	3322115990	9710	9700	9710	9700	26
566	20241021	110100	3321863630	9700	9710	9710	9700	230
567	20241021	110000	3319632500	9700	9710	9710	9700	167
568	20241021	105900	3318012500	9710	9710	9710	9700	739
569	20241021	105800	3310838800	9700	9710	9710	9700	4289
570	20241021	105700	3269193950	9700	9710	9710	9700	225
571	20241021	105600	3267011140	9700	9710	9710	9700	199
572	20241021	105500	3265078900	9710	9700	9710	9700	313
573	20241021	105400	3262042440	9700	9700	9710	9700	219
574	20241021	105300	3259917900	9710	9710	9710	9700	153
575	20241021	105200	3258433480	9710	9700	9710	9700	182
576	20241021	105100	3256667770	9700	9710	9710	9700	2971
577	20241021	105000	3227845220	9710	9710	9720	9710	15600
578	20241021	104900	3076368890	9720	9720	9720	9710	337
579	20241021	104800	3073094730	9720	9720	9720	9710	241
580	20241021	104700	3070753510	9710	9710	9720	9710	223
581	20241021	104600	3068587860	9720	9730	9730	9710	8439
582	20241021	104500	2986567520	9730	9730	9730	9720	326
583	20241021	104400	2983396970	9720	9730	9730	9720	3124
584	20241021	104300	2953001850	9730	9730	9730	9720	36
585	20241021	104200	2952651620	9730	9730	9730	9720	32
586	20241021	104100	2952340270	9730	9730	9730	9720	511
587	20241021	104000	2947369320	9720	9730	9730	9720	6560
588	20241021	103900	2883576470	9730	9730	9730	9720	126
589	20241021	103800	2882351430	9730	9730	9730	9730	86
590	20241021	103700	2881514650	9730	9750	9760	9730	20282
591	20241021	103600	2684019280	9760	9760	9760	9750	136
592	20241021	103500	2682692950	9750	9760	9760	9750	799
593	20241021	103400	2674894770	9760	9760	9760	9750	52
594	20241021	103300	2674387300	9750	9760	9760	9750	287
595	20241021	103200	2671586230	9750	9760	9760	9750	857
596	20241021	103100	2663224530	9760	9760	9760	9750	188
597	20241021	103000	2661389700	9760	9760	9760	9760	311
598	20241021	102900	2658354340	9750	9760	9760	9750	454
599	20241021	102800	2653923450	9760	9760	9760	9760	657
600	20241021	102700	2647511130	9760	9760	9760	9750	285
601	20241021	102600	2644729590	9750	9740	9750	9730	11232
602	20241021	102500	2535310250	9740	9740	9740	9730	712
603	20241021	102400	2528382370	9740	9740	9740	9740	3
604	20241021	102300	2528353150	9740	9740	9740	9740	310
605	20241021	102200	2525333750	9740	9720	9740	9710	19293
606	20241021	102100	2337799940	9710	9710	9720	9700	3091
607	20241021	102000	2307787720	9710	9700	9710	9700	4128
608	20241021	101900	2267743170	9700	9700	9700	9700	328
609	20241021	101800	2264561570	9700	9690	9700	9690	2461
610	20241021	101700	2240714450	9700	9700	9710	9700	1637
611	20241021	101600	2224835530	9710	9700	9710	9700	827
612	20241021	101500	2216810020	9700	9710	9710	9700	133
613	20241021	101400	2215519900	9710	9710	9710	9700	104
614	20241021	101300	2214510070	9710	9710	9710	9710	611
615	20241021	101200	2208577260	9710	9720	9720	9710	15
616	20241021	101100	2208431470	9720	9720	9720	9710	387
617	20241021	101000	2204673440	9720	9720	9720	9700	396
618	20241021	100900	2200826260	9720	9720	9720	9720	5
619	20241021	100800	2200777660	9700	9720	9720	9700	827
620	20241021	100700	2192750840	9720	9710	9720	9710	6435
621	20241021	100600	2130212470	9720	9720	9720	9710	580
622	20241021	100500	2124579120	9710	9720	9720	9710	44
623	20241021	100400	2124151520	9720	9710	9720	9710	633
624	20241021	100300	2118001270	9720	9690	9720	9690	16894
625	20241021	100200	1954023880	9690	9690	9690	9680	26
626	20241021	100100	1953771980	9680	9690	9690	9680	545
627	20241021	100000	1948491120	9690	9690	9690	9680	2525
628	20241021	095900	1924029080	9690	9690	9690	9690	98
629	20241021	095800	1923079460	9690	9690	9690	9680	540
630	20241021	095700	1917847470	9690	9690	9690	9690	2005
631	20241021	095600	1898419020	9690	9690	9700	9680	1059
632	20241021	095500	1888159340	9690	9690	9700	9690	248
633	20241021	095400	1885756060	9690	9690	9700	9690	863
634	20241021	095300	1877393560	9690	9700	9700	9690	1675
635	20241021	095200	1861149220	9700	9700	9700	9690	2734
636	20241021	095100	1834653110	9700	9700	9700	9690	1400
637	20241021	095000	1821077080	9690	9700	9700	9690	89
638	20241021	094900	1820214340	9700	9700	9700	9690	1348
639	20241021	094800	1807151160	9700	9700	9720	9690	989
640	20241021	094700	1797557530	9700	9710	9710	9690	23894
641	20241021	094600	1565632170	9710	9720	9720	9710	111
642	20241021	094500	1564554050	9720	9730	9730	9720	6396
643	20241021	094400	1502331760	9740	9730	9740	9730	193
644	20241021	094300	1500453840	9730	9730	9730	9730	90
645	20241021	094200	1499578140	9730	9740	9740	9730	413
646	20241021	094100	1495559520	9740	9740	9740	9740	151
647	20241021	094000	1494088780	9740	9720	9740	9710	4256
648	20241021	093900	1452714070	9720	9720	9720	9720	632
649	20241021	093800	1446571030	9720	9720	9720	9720	56
650	20241021	093700	1446026710	9720	9720	9720	9710	277
651	20241021	093600	1443335970	9710	9730	9730	9710	4052
652	20241021	093500	1403950990	9730	9730	9730	9730	18
653	20241021	093400	1403775850	9720	9730	9730	9720	55
654	20241021	093300	1403241150	9730	9740	9740	9720	2598
655	20241021	093200	1377987920	9740	9740	9740	9730	1327
656	20241021	093100	1365074000	9740	9740	9740	9730	103
657	20241021	093000	1364071430	9740	9730	9740	9730	2803
658	20241021	092900	1336788290	9730	9730	9730	9720	550
659	20241021	092800	1331440270	9730	9730	9730	9730	1
660	20241021	092700	1331430540	9720	9730	9730	9720	6099
661	20241021	092600	1272091500	9730	9700	9730	9700	11391
662	20241021	092500	1161432020	9710	9700	9710	9700	5305
663	20241021	092400	1109921470	9710	9690	9710	9690	4519
664	20241021	092300	1066090780	9690	9700	9700	9690	2557
665	20241021	092200	1041312330	9700	9700	9700	9690	2636
666	20241021	092100	1015768660	9690	9720	9720	9680	29146
667	20241021	092000	733089440	9720	9720	9720	9710	1684
668	20241021	091900	716730960	9730	9710	9730	9710	6545
669	20241021	091800	653130880	9710	9710	9710	9700	735
670	20241021	091700	645994280	9710	9690	9720	9690	3865
671	20241021	091600	608533860	9690	9700	9720	9690	6592
672	20241021	091500	544571300	9710	9710	9720	9700	569
673	20241021	091400	539046320	9710	9700	9710	9700	3362
674	20241021	091300	506414900	9690	9710	9710	9670	2101
675	20241021	091200	486064280	9650	9720	9720	9650	15893
676	20241021	091100	331943300	9720	9710	9720	9710	619
677	20241021	091000	325932430	9720	9720	9720	9710	1939
678	20241021	090900	307097430	9720	9730	9730	9710	186
679	20241021	090800	305289660	9700	9740	9750	9700	7391
680	20241021	090700	233507180	9750	9740	9750	9700	9923
681	20241021	090600	137027400	9740	9750	9760	9730	4338
682	20241021	090500	94765920	9760	9780	9780	9750	1190
683	20241021	090400	83141700	9780	9790	9790	9780	203
684	20241021	090300	81155110	9800	9800	9810	9790	2158
685	20241021	090200	59996700	9800	9800	9810	9750	3106
686	20241021	090100	29633210	9810	9810	9820	9810	1737
687	20241021	090000	12593190	9800	9820	9850	9800	1282