KissMeData/199820/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	203900	12484251290	10000	10000	10000	10000	30280
3	20241015	203800	12484251290	10000	10000	10000	10000	0
4	20241015	203700	12484251290	10000	10000	10000	10000	0
5	20241015	203600	12484251290	10000	10000	10000	10000	0
6	20241015	203500	12484251290	10000	10000	10000	10000	0
7	20241015	203400	12484251290	10000	10000	10000	10000	0
8	20241015	203300	12484251290	10000	10000	10000	10000	0
9	20241015	203200	12484251290	10000	10000	10000	10000	0
10	20241015	203100	12484251290	10000	10000	10000	10000	0
11	20241015	203000	12484251290	10000	10000	10000	10000	0
12	20241015	202900	12484251290	10000	10000	10000	10000	0
13	20241015	202800	12484251290	10000	10000	10000	10000	0
14	20241015	202700	12484251290	10000	10000	10000	10000	0
15	20241015	202600	12484251290	10000	10000	10000	10000	0
16	20241015	202500	12484251290	10000	10000	10000	10000	0
17	20241015	202400	12484251290	10000	10000	10000	10000	0
18	20241015	202300	12484251290	10000	10000	10000	10000	0
19	20241015	202200	12484251290	10000	10000	10000	10000	0
20	20241015	202100	12484251290	10000	10000	10000	10000	0
21	20241015	202000	12484251290	10000	10000	10000	10000	0
22	20241015	201900	12484251290	10000	10000	10000	10000	0
23	20241015	201800	12484251290	10000	10000	10000	10000	0
24	20241015	201700	12484251290	10000	10000	10000	10000	0
25	20241015	201600	12484251290	10000	10000	10000	10000	0
26	20241015	201500	12484251290	10000	10000	10000	10000	0
27	20241015	201400	12484251290	10000	10000	10000	10000	0
28	20241015	201300	12484251290	10000	10000	10000	10000	0
29	20241015	201200	12484251290	10000	10000	10000	10000	0
30	20241015	201100	12484251290	10000	10000	10000	10000	0
31	20241015	201000	12484251290	10000	10000	10000	10000	0
32	20241015	200900	12484251290	10000	10000	10000	10000	30280
33	20241015	200800	12484251290	10000	10000	10000	10000	0
34	20241015	200700	12484251290	10000	10000	10000	10000	0
35	20241015	200600	12484251290	10000	10000	10000	10000	0
36	20241015	200500	12484251290	10000	10000	10000	10000	0
37	20241015	200400	12484251290	10000	10000	10000	10000	0
38	20241015	200300	12484251290	10000	10000	10000	10000	0
39	20241015	200200	12484251290	10000	10000	10000	10000	0
40	20241015	200100	12484251290	10000	10000	10000	10000	0
41	20241015	200000	12484251290	10000	10000	10000	10000	0
42	20241015	195900	12484251290	10000	10000	10000	10000	0
43	20241015	195800	12484251290	10000	10000	10000	10000	0
44	20241015	195700	12484251290	10000	10000	10000	10000	0
45	20241015	195600	12484251290	10000	10000	10000	10000	0
46	20241015	195500	12484251290	10000	10000	10000	10000	0
47	20241015	195400	12484251290	10000	10000	10000	10000	0
48	20241015	195300	12484251290	10000	10000	10000	10000	0
49	20241015	195200	12484251290	10000	10000	10000	10000	0
50	20241015	195100	12484251290	10000	10000	10000	10000	0
51	20241015	195000	12484251290	10000	10000	10000	10000	0
52	20241015	194900	12484251290	10000	10000	10000	10000	0
53	20241015	194800	12484251290	10000	10000	10000	10000	0
54	20241015	194700	12484251290	10000	10000	10000	10000	0
55	20241015	194600	12484251290	10000	10000	10000	10000	0
56	20241015	194500	12484251290	10000	10000	10000	10000	0
57	20241015	194400	12484251290	10000	10000	10000	10000	0
58	20241015	194300	12484251290	10000	10000	10000	10000	0
59	20241015	194200	12484251290	10000	10000	10000	10000	0
60	20241015	194100	12484251290	10000	10000	10000	10000	0
61	20241015	194000	12484251290	10000	10000	10000	10000	0
62	20241015	193900	12484251290	10000	10000	10000	10000	30280
63	20241015	193800	12484251290	10000	10000	10000	10000	0
64	20241015	193700	12484251290	10000	10000	10000	10000	0
65	20241015	193600	12484251290	10000	10000	10000	10000	0
66	20241015	193500	12484251290	10000	10000	10000	10000	0
67	20241015	193400	12484251290	10000	10000	10000	10000	0
68	20241015	193300	12484251290	10000	10000	10000	10000	0
69	20241015	193200	12484251290	10000	10000	10000	10000	0
70	20241015	193100	12484251290	10000	10000	10000	10000	0
71	20241015	193000	12484251290	10000	10000	10000	10000	0
72	20241015	192900	12484251290	10000	10000	10000	10000	0
73	20241015	192800	12484251290	10000	10000	10000	10000	0
74	20241015	192700	12484251290	10000	10000	10000	10000	0
75	20241015	192600	12484251290	10000	10000	10000	10000	0
76	20241015	192500	12484251290	10000	10000	10000	10000	0
77	20241015	192400	12484251290	10000	10000	10000	10000	0
78	20241015	192300	12484251290	10000	10000	10000	10000	0
79	20241015	192200	12484251290	10000	10000	10000	10000	0
80	20241015	192100	12484251290	10000	10000	10000	10000	0
81	20241015	192000	12484251290	10000	10000	10000	10000	0
82	20241015	191900	12484251290	10000	10000	10000	10000	0
83	20241015	191800	12484251290	10000	10000	10000	10000	0
84	20241015	191700	12484251290	10000	10000	10000	10000	0
85	20241015	191600	12484251290	10000	10000	10000	10000	0
86	20241015	191500	12484251290	10000	10000	10000	10000	0
87	20241015	191400	12484251290	10000	10000	10000	10000	0
88	20241015	191300	12484251290	10000	10000	10000	10000	0
89	20241015	191200	12484251290	10000	10000	10000	10000	0
90	20241015	191100	12484251290	10000	10000	10000	10000	0
91	20241015	191000	12484251290	10000	10000	10000	10000	0
92	20241015	190900	12484251290	10000	10000	10000	10000	30280
93	20241015	190800	12484251290	10000	10000	10000	10000	0
94	20241015	190700	12484251290	10000	10000	10000	10000	0
95	20241015	190600	12484251290	10000	10000	10000	10000	0
96	20241015	190500	12484251290	10000	10000	10000	10000	0
97	20241015	190400	12484251290	10000	10000	10000	10000	0
98	20241015	190300	12484251290	10000	10000	10000	10000	0
99	20241015	190200	12484251290	10000	10000	10000	10000	0
100	20241015	190100	12484251290	10000	10000	10000	10000	0
101	20241015	190000	12484251290	10000	10000	10000	10000	0
102	20241015	185900	12484251290	10000	10000	10000	10000	0
103	20241015	185800	12484251290	10000	10000	10000	10000	0
104	20241015	185700	12484251290	10000	10000	10000	10000	0
105	20241015	185600	12484251290	10000	10000	10000	10000	0
106	20241015	185500	12484251290	10000	10000	10000	10000	0
107	20241015	185400	12484251290	10000	10000	10000	10000	0
108	20241015	185300	12484251290	10000	10000	10000	10000	0
109	20241015	185200	12484251290	10000	10000	10000	10000	0
110	20241015	185100	12484251290	10000	10000	10000	10000	0
111	20241015	185000	12484251290	10000	10000	10000	10000	0
112	20241015	184900	12484251290	10000	10000	10000	10000	0
113	20241015	184800	12484251290	10000	10000	10000	10000	0
114	20241015	184700	12484251290	10000	10000	10000	10000	0
115	20241015	184600	12484251290	10000	10000	10000	10000	0
116	20241015	184500	12484251290	10000	10000	10000	10000	0
117	20241015	184400	12484251290	10000	10000	10000	10000	0
118	20241015	184300	12484251290	10000	10000	10000	10000	0
119	20241015	184200	12484251290	10000	10000	10000	10000	0
120	20241015	184100	12484251290	10000	10000	10000	10000	0
121	20241015	184000	12484251290	10000	10000	10000	10000	0
122	20241015	183900	12484251290	10000	10000	10000	10000	30280
123	20241015	183800	12484251290	10000	10000	10000	10000	0
124	20241015	183700	12484251290	10000	10000	10000	10000	0
125	20241015	183600	12484251290	10000	10000	10000	10000	0
126	20241015	183500	12484251290	10000	10000	10000	10000	0
127	20241015	183400	12484251290	10000	10000	10000	10000	0
128	20241015	183300	12484251290	10000	10000	10000	10000	0
129	20241015	183200	12484251290	10000	10000	10000	10000	0
130	20241015	183100	12484251290	10000	10000	10000	10000	0
131	20241015	183000	12484251290	10000	10000	10000	10000	0
132	20241015	182900	12484251290	10000	10000	10000	10000	0
133	20241015	182800	12484251290	10000	10000	10000	10000	0
134	20241015	182700	12484251290	10000	10000	10000	10000	0
135	20241015	182600	12484251290	10000	10000	10000	10000	0
136	20241015	182500	12484251290	10000	10000	10000	10000	0
137	20241015	182400	12484251290	10000	10000	10000	10000	0
138	20241015	182300	12484251290	10000	10000	10000	10000	0
139	20241015	182200	12484251290	10000	10000	10000	10000	0
140	20241015	182100	12484251290	10000	10000	10000	10000	0
141	20241015	182000	12484251290	10000	10000	10000	10000	0
142	20241015	181900	12484251290	10000	10000	10000	10000	0
143	20241015	181800	12484251290	10000	10000	10000	10000	0
144	20241015	181700	12484251290	10000	10000	10000	10000	0
145	20241015	181600	12484251290	10000	10000	10000	10000	0
146	20241015	181500	12484251290	10000	10000	10000	10000	0
147	20241015	181400	12484251290	10000	10000	10000	10000	0
148	20241015	181300	12484251290	10000	10000	10000	10000	0
149	20241015	181200	12484251290	10000	10000	10000	10000	0
150	20241015	181100	12484251290	10000	10000	10000	10000	0
151	20241015	181000	12484251290	10000	10000	10000	10000	0
152	20241015	180900	12484251290	10000	10000	10000	10000	30280
153	20241015	180800	12484251290	10000	10000	10000	10000	0
154	20241015	180700	12484251290	10000	10000	10000	10000	0
155	20241015	180600	12484251290	10000	10000	10000	10000	0
156	20241015	180500	12484251290	10000	10000	10000	10000	0
157	20241015	180400	12484251290	10000	10000	10000	10000	0
158	20241015	180300	12484251290	10000	10000	10000	10000	0
159	20241015	180200	12484251290	10000	10000	10000	10000	0
160	20241015	180100	12484251290	10000	10000	10000	10000	0
161	20241015	180000	12484251290	10000	10000	10000	10000	0
162	20241015	175900	12484251290	10000	10000	10000	10000	0
163	20241015	175800	12484251290	10000	10000	10000	10000	0
164	20241015	175700	12484251290	10000	10000	10000	10000	0
165	20241015	175600	12484251290	10000	10000	10000	10000	0
166	20241015	175500	12484251290	10000	10000	10000	10000	0
167	20241015	175400	12484251290	10000	10000	10000	10000	0
168	20241015	175300	12484251290	10000	10000	10000	10000	0
169	20241015	175200	12484251290	10000	10000	10000	10000	0
170	20241015	175100	12484251290	10000	10000	10000	10000	0
171	20241015	175000	12484251290	10000	10000	10000	10000	0
172	20241015	174900	12484251290	10000	10000	10000	10000	0
173	20241015	174800	12484251290	10000	10000	10000	10000	0
174	20241015	174700	12484251290	10000	10000	10000	10000	0
175	20241015	174600	12484251290	10000	10000	10000	10000	0
176	20241015	174500	12484251290	10000	10000	10000	10000	0
177	20241015	174400	12484251290	10000	10000	10000	10000	0
178	20241015	174300	12484251290	10000	10000	10000	10000	0
179	20241015	174200	12484251290	10000	10000	10000	10000	0
180	20241015	174100	12484251290	10000	10000	10000	10000	0
181	20241015	174000	12484251290	10000	10000	10000	10000	0
182	20241015	173900	12484251290	10000	10000	10000	10000	30280
183	20241015	173800	12484251290	10000	10000	10000	10000	0
184	20241015	173700	12484251290	10000	10000	10000	10000	0
185	20241015	173600	12484251290	10000	10000	10000	10000	0
186	20241015	173500	12484251290	10000	10000	10000	10000	0
187	20241015	173400	12484251290	10000	10000	10000	10000	0
188	20241015	173300	12484251290	10000	10000	10000	10000	0
189	20241015	173200	12484251290	10000	10000	10000	10000	0
190	20241015	173100	12484251290	10000	10000	10000	10000	0
191	20241015	173000	12484251290	10000	10000	10000	10000	0
192	20241015	172900	12484251290	10000	10000	10000	10000	0
193	20241015	172800	12484251290	10000	10000	10000	10000	0
194	20241015	172700	12484251290	10000	10000	10000	10000	0
195	20241015	172600	12484251290	10000	10000	10000	10000	0
196	20241015	172500	12484251290	10000	10000	10000	10000	0
197	20241015	172400	12484251290	10000	10000	10000	10000	0
198	20241015	172300	12484251290	10000	10000	10000	10000	0
199	20241015	172200	12484251290	10000	10000	10000	10000	0
200	20241015	172100	12484251290	10000	10000	10000	10000	0
201	20241015	172000	12484251290	10000	10000	10000	10000	0
202	20241015	171900	12484251290	10000	10000	10000	10000	0
203	20241015	171800	12484251290	10000	10000	10000	10000	0
204	20241015	171700	12484251290	10000	10000	10000	10000	0
205	20241015	171600	12484251290	10000	10000	10000	10000	0
206	20241015	171500	12484251290	10000	10000	10000	10000	0
207	20241015	171400	12484251290	10000	10000	10000	10000	0
208	20241015	171300	12484251290	10000	10000	10000	10000	0
209	20241015	171200	12484251290	10000	10000	10000	10000	0
210	20241015	171100	12484251290	10000	10000	10000	10000	0
211	20241015	171000	12484251290	10000	10000	10000	10000	0
212	20241015	170900	12484251290	10000	10000	10000	10000	30280
213	20241015	170800	12484251290	10000	10000	10000	10000	0
214	20241015	170700	12484251290	10000	10000	10000	10000	0
215	20241015	170600	12484251290	10000	10000	10000	10000	0
216	20241015	170500	12484251290	10000	10000	10000	10000	0
217	20241015	170400	12484251290	10000	10000	10000	10000	0
218	20241015	170300	12484251290	10000	10000	10000	10000	0
219	20241015	170200	12484251290	10000	10000	10000	10000	0
220	20241015	170100	12484251290	10000	10000	10000	10000	0
221	20241015	170000	12484251290	10000	10000	10000	10000	0
222	20241015	165900	12484251290	10000	10000	10000	10000	0
223	20241015	165800	12484251290	10000	10000	10000	10000	0
224	20241015	165700	12484251290	10000	10000	10000	10000	0
225	20241015	165600	12484251290	10000	10000	10000	10000	0
226	20241015	165500	12484251290	10000	10000	10000	10000	0
227	20241015	165400	12484251290	10000	10000	10000	10000	0
228	20241015	165300	12484251290	10000	10000	10000	10000	0
229	20241015	165200	12484251290	10000	10000	10000	10000	0
230	20241015	165100	12484251290	10000	10000	10000	10000	0
231	20241015	165000	12484251290	10000	10000	10000	10000	0
232	20241015	164900	12484251290	10000	10000	10000	10000	0
233	20241015	164800	12484251290	10000	10000	10000	10000	0
234	20241015	164700	12484251290	10000	10000	10000	10000	0
235	20241015	164600	12484251290	10000	10000	10000	10000	0
236	20241015	164500	12484251290	10000	10000	10000	10000	0
237	20241015	164400	12484251290	10000	10000	10000	10000	0
238	20241015	164300	12484251290	10000	10000	10000	10000	0
239	20241015	164200	12484251290	10000	10000	10000	10000	0
240	20241015	164100	12484251290	10000	10000	10000	10000	0
241	20241015	164000	12484251290	10000	10000	10000	10000	0
242	20241015	163900	12484251290	10000	10000	10000	10000	30280
243	20241015	163800	12484251290	10000	10000	10000	10000	0
244	20241015	163700	12484251290	10000	10000	10000	10000	0
245	20241015	163600	12484251290	10000	10000	10000	10000	0
246	20241015	163500	12484251290	10000	10000	10000	10000	0
247	20241015	163400	12484251290	10000	10000	10000	10000	0
248	20241015	163300	12484251290	10000	10000	10000	10000	0
249	20241015	163200	12484251290	10000	10000	10000	10000	0
250	20241015	163100	12484251290	10000	10000	10000	10000	0
251	20241015	163000	12484251290	10000	10000	10000	10000	0
252	20241015	162900	12484251290	10000	10000	10000	10000	0
253	20241015	162800	12484251290	10000	10000	10000	10000	0
254	20241015	162700	12484251290	10000	10000	10000	10000	0
255	20241015	162600	12484251290	10000	10000	10000	10000	0
256	20241015	162500	12484251290	10000	10000	10000	10000	0
257	20241015	162400	12484251290	10000	10000	10000	10000	0
258	20241015	162300	12484251290	10000	10000	10000	10000	0
259	20241015	162200	12484251290	10000	10000	10000	10000	0
260	20241015	162100	12484251290	10000	10000	10000	10000	0
261	20241015	162000	12484251290	10000	10000	10000	10000	0
262	20241015	161900	12484251290	10000	10000	10000	10000	0
263	20241015	161800	12484251290	10000	10000	10000	10000	0
264	20241015	161700	12484251290	10000	10000	10000	10000	0
265	20241015	161600	12484251290	10000	10000	10000	10000	0
266	20241015	161500	12484251290	10000	10000	10000	10000	0
267	20241015	161400	12484251290	10000	10000	10000	10000	0
268	20241015	161300	12484251290	10000	10000	10000	10000	0
269	20241015	161200	12484251290	10000	10000	10000	10000	0
270	20241015	161100	12484251290	10000	10000	10000	10000	0
271	20241015	161000	12484251290	10000	10000	10000	10000	0
272	20241015	160900	12484251290	10000	10000	10000	10000	30280
273	20241015	160800	12484251290	10000	10000	10000	10000	0
274	20241015	160700	12484251290	10000	10000	10000	10000	0
275	20241015	160600	12484251290	10000	10000	10000	10000	0
276	20241015	160500	12484251290	10000	10000	10000	10000	0
277	20241015	160400	12484251290	10000	10000	10000	10000	0
278	20241015	160300	12484251290	10000	10000	10000	10000	0
279	20241015	160200	12484251290	10000	10000	10000	10000	0
280	20241015	160100	12484251290	10000	10000	10000	10000	0
281	20241015	160000	12484251290	10000	10000	10000	10000	0
282	20241015	155900	12484251290	10000	10000	10000	10000	0
283	20241015	155800	12484251290	10000	10000	10000	10000	0
284	20241015	155700	12484251290	10000	10000	10000	10000	0
285	20241015	155600	12484251290	10000	10000	10000	10000	0
286	20241015	155500	12484251290	10000	10000	10000	10000	0
287	20241015	155400	12484251290	10000	10000	10000	10000	0
288	20241015	155300	12484251290	10000	10000	10000	10000	0
289	20241015	155200	12484251290	10000	10000	10000	10000	0
290	20241015	155100	12484251290	10000	10000	10000	10000	0
291	20241015	155000	12484251290	10000	10000	10000	10000	0
292	20241015	154900	12484251290	10000	10000	10000	10000	0
293	20241015	154800	12484251290	10000	10000	10000	10000	0
294	20241015	154700	12484251290	10000	10000	10000	10000	0
295	20241015	154600	12484251290	10000	10000	10000	10000	0
296	20241015	154500	12484251290	10000	10000	10000	10000	0
297	20241015	154400	12484251290	10000	10000	10000	10000	0
298	20241015	154300	12484251290	10000	10000	10000	10000	0
299	20241015	154200	12484251290	10000	10000	10000	10000	0
300	20241015	154100	12484251290	10000	10000	10000	10000	0
301	20241015	154000	12484251290	10000	10000	10000	10000	0
302	20241015	153900	12484251290	10000	10000	10000	10000	30280
303	20241015	153800	12484251290	10000	10000	10000	10000	0
304	20241015	153700	12484251290	10000	10000	10000	10000	0
305	20241015	153600	12484251290	10000	10000	10000	10000	0
306	20241015	153500	12484251290	10000	10000	10000	10000	0
307	20241015	153400	12484251290	10000	10000	10000	10000	0
308	20241015	153300	12484251290	10000	10000	10000	10000	0
309	20241015	153200	12484251290	10000	10000	10000	10000	0
310	20241015	153100	12484251290	10000	10000	10000	10000	0
311	20241015	153000	12484251290	10000	10000	10000	10000	30280
312	20241015	152900	12181451290	10010	10010	10010	10010	0
313	20241015	152800	12181451290	10010	10010	10010	10010	0
314	20241015	152700	12181451290	10010	10010	10010	10010	0
315	20241015	152600	12181451290	10010	10010	10010	10010	0
316	20241015	152500	12181451290	10010	10010	10010	10010	0
317	20241015	152400	12181451290	10010	10010	10010	10010	0
318	20241015	152300	12181451290	10010	10010	10010	10010	0
319	20241015	152200	12181451290	10010	10010	10010	10010	0
320	20241015	152100	12181451290	10010	10010	10010	10010	0
321	20241015	152000	12181451290	10010	10010	10010	10010	0
322	20241015	151900	12181451290	10010	10010	10020	9990	10323
323	20241015	151800	12078150380	10010	9960	10010	9950	23067
324	20241015	151700	11847899480	9970	9960	9980	9950	20084
325	20241015	151600	11647806560	9960	9910	9960	9910	6994
326	20241015	151500	11578320920	9910	9910	9910	9900	1620
327	20241015	151400	11562268450	9910	9910	9910	9900	1942
328	20241015	151300	11543027220	9910	9900	9910	9890	2156
329	20241015	151200	11521672060	9900	9900	9910	9890	3212
330	20241015	151100	11489872050	9890	9890	9910	9880	4194
331	20241015	151000	11448376710	9890	9910	9910	9890	1685
332	20241015	150900	11431694750	9910	9890	9910	9890	1112
333	20241015	150800	11420689360	9890	9900	9910	9890	3428
334	20241015	150700	11386744300	9890	9910	9910	9890	2232
335	20241015	150600	11364642810	9910	9920	9930	9900	5408
336	20241015	150500	11311063080	9920	9900	9920	9900	3947
337	20241015	150400	11271925560	9900	9890	9900	9890	3183
338	20241015	150300	11240418670	9890	9870	9900	9860	4789
339	20241015	150200	11193072670	9870	9870	9880	9860	4784
340	20241015	150100	11145846880	9870	9810	9870	9810	6518
341	20241015	150000	11081634840	9800	9790	9810	9780	1745
342	20241015	145900	11064538220	9790	9810	9810	9790	1766
343	20241015	145800	11047217640	9810	9810	9830	9810	2002
344	20241015	145700	11027571690	9810	9810	9810	9800	1397
345	20241015	145600	11013872420	9800	9770	9800	9770	2662
346	20241015	145500	10987802100	9780	9770	9780	9770	690
347	20241015	145400	10981059850	9770	9780	9780	9770	396
348	20241015	145300	10977190370	9780	9790	9790	9780	202
349	20241015	145200	10975214590	9790	9790	9790	9780	671
350	20241015	145100	10968649930	9790	9800	9800	9780	2339
351	20241015	145000	10945755280	9800	9810	9810	9800	835
352	20241015	144900	10937566910	9800	9800	9810	9800	1527
353	20241015	144800	10922593420	9790	9800	9800	9790	865
354	20241015	144700	10914117250	9790	9810	9810	9790	7453
355	20241015	144600	10841033870	9810	9770	9810	9760	3267
356	20241015	144500	10809060080	9760	9760	9760	9740	375
357	20241015	144400	10805401610	9760	9750	9770	9750	1137
358	20241015	144300	10794302300	9740	9730	9740	9730	610
359	20241015	144200	10788364830	9740	9730	9740	9730	366
360	20241015	144100	10784803590	9740	9740	9750	9740	301
361	20241015	144000	10781871340	9740	9720	9750	9720	191
362	20241015	143900	10780010990	9720	9720	9740	9720	10875
363	20241015	143800	10674294370	9720	9720	9720	9710	652
364	20241015	143700	10667958220	9720	9720	9720	9710	2541
365	20241015	143600	10643267270	9720	9730	9750	9720	4909
366	20241015	143500	10595522850	9730	9730	9730	9720	550
367	20241015	143400	10590176310	9730	9730	9730	9720	1519
368	20241015	143300	10575410450	9720	9730	9740	9720	988
369	20241015	143200	10565797840	9740	9730	9740	9730	730
370	20241015	143100	10558693550	9730	9740	9740	9730	410
371	20241015	143000	10554703230	9740	9750	9750	9730	2398
372	20241015	142900	10531365910	9750	9760	9760	9740	1493
373	20241015	142800	10516809980	9760	9770	9780	9760	1030
374	20241015	142700	10506751780	9770	9780	9780	9770	1878
375	20241015	142600	10488386030	9780	9780	9790	9780	674
376	20241015	142500	10481794180	9780	9790	9790	9780	354
377	20241015	142400	10478329650	9790	9790	9800	9780	1653
378	20241015	142300	10462152760	9790	9780	9790	9780	465
379	20241015	142200	10457603190	9790	9790	9790	9790	11
380	20241015	142100	10457495500	9790	9800	9800	9780	230
381	20241015	142000	10455245440	9790	9790	9790	9790	96
382	20241015	141900	10454305600	9790	9790	9790	9780	130
383	20241015	141800	10453033350	9790	9790	9790	9790	351
384	20241015	141700	10449597060	9790	9780	9790	9780	573
385	20241015	141600	10443989540	9780	9780	9780	9780	91
386	20241015	141500	10443099560	9770	9780	9780	9770	272
387	20241015	141400	10440441960	9780	9780	9780	9780	21
388	20241015	141300	10440236580	9780	9780	9780	9770	753
389	20241015	141200	10432879020	9770	9780	9790	9770	400
390	20241015	141100	10428968140	9790	9790	9790	9780	130
391	20241015	141000	10427696240	9790	9780	9790	9780	694
392	20241015	140900	10420906420	9780	9780	9780	9780	53
393	20241015	140800	10420388080	9780	9770	9780	9760	385
394	20241015	140700	10416626920	9770	9790	9790	9770	380
395	20241015	140600	10412913950	9780	9780	9780	9780	309
396	20241015	140500	10409891930	9770	9770	9780	9760	355
397	20241015	140400	10406423040	9780	9750	9780	9740	882
398	20241015	140300	10397818590	9730	9780	9780	9730	3731
399	20241015	140200	10361480650	9750	9780	9780	9750	1425
400	20241015	140100	10347573180	9780	9770	9780	9760	942
401	20241015	140000	10338373050	9770	9770	9770	9770	1153
402	20241015	135900	10327108240	9760	9760	9760	9760	667
403	20241015	135800	10320598320	9760	9760	9760	9760	495
404	20241015	135700	10315767120	9760	9750	9760	9750	495
405	20241015	135600	10310937950	9740	9750	9750	9740	1269
406	20241015	135500	10298565700	9740	9750	9750	9740	2421
407	20241015	135400	10274983750	9760	9750	9760	9750	319
408	20241015	135300	10271873000	9750	9740	9750	9740	593
409	20241015	135200	10266096030	9740	9740	9740	9740	1764
410	20241015	135100	10248914670	9730	9750	9750	9730	3351
411	20241015	135000	10216268230	9740	9740	9760	9740	557
412	20241015	134900	10210839980	9750	9760	9760	9750	366
413	20241015	134800	10207270110	9760	9740	9770	9740	2449
414	20241015	134700	10183395980	9740	9770	9780	9740	4430
415	20241015	134600	10140205810	9760	9760	9780	9750	2209
416	20241015	134500	10118661890	9760	9790	9790	9760	698
417	20241015	134400	10111846070	9760	9800	9800	9760	524
418	20241015	134300	10106728480	9790	9770	9790	9760	2191
419	20241015	134200	10085329460	9780	9780	9780	9770	689
420	20241015	134100	10078596040	9770	9760	9780	9750	1796
421	20241015	134000	10061061680	9760	9770	9770	9760	2016
422	20241015	133900	10041376780	9770	9780	9780	9770	708
423	20241015	133800	10034458440	9780	9760	9780	9750	2800
424	20241015	133700	10007126570	9760	9780	9780	9750	12707
425	20241015	133600	9883165920	9780	9770	9780	9770	827
426	20241015	133500	9875085630	9770	9770	9780	9770	6612
427	20241015	133400	9810460770	9770	9780	9780	9770	378
428	20241015	133300	9806764690	9780	9780	9780	9780	186
429	20241015	133200	9804945610	9780	9780	9800	9780	739
430	20241015	133100	9797718090	9780	9790	9800	9780	2729
431	20241015	133000	9771019260	9800	9800	9800	9790	596
432	20241015	132900	9765178560	9810	9800	9810	9790	33
433	20241015	132800	9764855220	9790	9790	9790	9790	342
434	20241015	132700	9761507040	9790	9790	9790	9790	94
435	20241015	132600	9760586780	9790	9800	9800	9790	636
436	20241015	132500	9754359230	9800	9780	9800	9780	1311
437	20241015	132400	9741524620	9780	9770	9780	9770	2915
438	20241015	132300	9713042170	9770	9780	9790	9770	1915
439	20241015	132200	9694322080	9780	9790	9810	9780	2530
440	20241015	132100	9669570840	9790	9790	9790	9780	1464
441	20241015	132000	9655239280	9790	9810	9810	9790	87
442	20241015	131900	9654387130	9790	9790	9790	9780	3654
443	20241015	131800	9618643290	9790	9800	9800	9790	1577
444	20241015	131700	9603200000	9800	9800	9800	9800	0
445	20241015	131600	9603200000	9800	9800	9800	9800	552
446	20241015	131500	9597790400	9810	9810	9810	9810	264
447	20241015	131400	9595200560	9810	9820	9820	9810	454
448	20241015	131300	9590743530	9830	9830	9830	9820	6
449	20241015	131200	9590684580	9820	9830	9830	9820	130
450	20241015	131100	9589407950	9830	9830	9830	9820	392
451	20241015	131000	9585554710	9830	9820	9830	9820	764
452	20241015	130900	9578052220	9820	9810	9820	9800	402
453	20241015	130800	9574112090	9820	9800	9820	9790	2515
454	20241015	130700	9549469350	9800	9810	9810	9800	1770
455	20241015	130600	9532121480	9800	9800	9800	9800	10
456	20241015	130500	9532023480	9800	9800	9820	9790	2446
457	20241015	130400	9508053220	9800	9810	9810	9800	2232
458	20241015	130300	9486159640	9810	9810	9810	9810	174
459	20241015	130200	9484452700	9810	9820	9820	9810	2050
460	20241015	130100	9464335500	9820	9820	9820	9820	474
461	20241015	130000	9459680820	9830	9840	9840	9820	614
462	20241015	125900	9453644830	9840	9830	9840	9830	54
463	20241015	125800	9453113660	9840	9830	9840	9830	52
464	20241015	125700	9452602490	9830	9840	9840	9830	191
465	20241015	125600	9450724790	9840	9840	9840	9840	41
466	20241015	125500	9450321350	9840	9840	9840	9840	1080
467	20241015	125400	9439694150	9840	9840	9840	9830	354
468	20241015	125300	9436212280	9830	9830	9840	9830	224
469	20241015	125200	9434010120	9840	9830	9840	9830	856
470	20241015	125100	9425593320	9830	9820	9830	9820	76
471	20241015	125000	9424846250	9840	9830	9840	9820	40
472	20241015	124900	9424453160	9820	9840	9840	9820	1059
473	20241015	124800	9414044030	9840	9840	9840	9830	215
474	20241015	124700	9411929450	9840	9840	9840	9840	402
475	20241015	124600	9407973770	9840	9840	9850	9840	369
476	20241015	124500	9404342790	9840	9840	9850	9840	843
477	20241015	124400	9396047540	9840	9840	9840	9840	550
478	20241015	124300	9390635540	9840	9850	9850	9840	175
479	20241015	124200	9388913440	9850	9830	9850	9830	1423
480	20241015	124100	9374910690	9830	9820	9830	9820	1438
481	20241015	124000	9360788640	9820	9820	9820	9820	57
482	20241015	123900	9360228900	9820	9820	9820	9820	3
483	20241015	123800	9360199440	9810	9820	9820	9810	356
484	20241015	123700	9356706570	9820	9820	9820	9820	52
485	20241015	123600	9356195930	9820	9830	9830	9820	800
486	20241015	123500	9348333290	9830	9830	9840	9820	1426
487	20241015	123400	9334311150	9830	9830	9830	9820	1018
488	20241015	123300	9324304710	9810	9820	9820	9810	733
489	20241015	123200	9317110840	9820	9810	9820	9800	1733
490	20241015	123100	9300112880	9810	9800	9810	9800	419
491	20241015	123000	9296005550	9790	9780	9790	9780	614
492	20241015	122900	9289997520	9780	9790	9790	9780	204
493	20241015	122800	9288000380	9790	9790	9790	9790	211
494	20241015	122700	9285934690	9790	9780	9790	9780	2232
495	20241015	122600	9264103440	9780	9780	9790	9780	650
496	20241015	122500	9257745330	9790	9800	9800	9790	445
497	20241015	122400	9253388680	9800	9790	9800	9790	231
498	20241015	122300	9251126690	9790	9790	9790	9790	0
499	20241015	122200	9251126690	9790	9790	9790	9790	557
500	20241015	122100	9245673660	9790	9790	9800	9790	640
501	20241015	122000	9239404060	9790	9790	9790	9790	268
502	20241015	121900	9236780340	9790	9790	9790	9790	606
503	20241015	121800	9230847600	9790	9800	9800	9790	176
504	20241015	121700	9229124350	9800	9800	9800	9790	290
505	20241015	121600	9226284390	9800	9790	9800	9790	32
506	20241015	121500	9225970810	9790	9790	9800	9790	636
507	20241015	121400	9219743770	9790	9790	9790	9790	2096
508	20241015	121300	9199223930	9790	9790	9800	9790	1011
509	20241015	121200	9189325740	9790	9800	9810	9790	745
510	20241015	121100	9182026120	9800	9800	9810	9790	1928
511	20241015	121000	9163131430	9810	9810	9810	9800	131
512	20241015	120900	9161847320	9800	9820	9820	9800	1954
513	20241015	120800	9142680910	9820	9810	9820	9810	201
514	20241015	120700	9140709090	9820	9820	9820	9810	253
515	20241015	120600	9138225440	9820	9810	9820	9810	515
516	20241015	120500	9133170140	9820	9820	9820	9810	628
517	20241015	120400	9127008180	9820	9810	9820	9810	1528
518	20241015	120300	9112005220	9820	9810	9820	9810	13
519	20241015	120200	9111877600	9810	9800	9810	9790	1539
520	20241015	120100	9096794120	9790	9790	9800	9790	60
521	20241015	120000	9096206620	9790	9790	9790	9790	1
522	20241015	115900	9096196830	9790	9800	9800	9790	609
523	20241015	115800	9090232030	9800	9800	9800	9790	368
524	20241015	115700	9086627720	9800	9790	9800	9790	45
525	20241015	115600	9086186770	9790	9800	9800	9790	2315
526	20241015	115500	9063512560	9810	9810	9810	9800	220
527	20241015	115400	9061354560	9810	9820	9820	9810	175
528	20241015	115300	9059636320	9810	9820	9820	9810	860
529	20241015	115200	9051196840	9810	9810	9810	9810	247
530	20241015	115100	9048773770	9810	9800	9810	9800	815
531	20241015	115000	9040786570	9800	9800	9800	9790	265
532	20241015	114900	9038191150	9800	9800	9800	9800	102
533	20241015	114800	9037191550	9790	9800	9800	9790	1016
534	20241015	114700	9027239860	9800	9800	9800	9790	636
535	20241015	114600	9021007160	9780	9790	9790	9780	381
536	20241015	114500	9017277330	9790	9790	9790	9780	573
537	20241015	114400	9011669880	9800	9800	9800	9790	162
538	20241015	114300	9010083280	9780	9790	9810	9780	1773
539	20241015	114200	8992723850	9790	9790	9800	9790	410
540	20241015	114100	8988707640	9800	9790	9800	9790	776
541	20241015	114000	8981110480	9790	9790	9790	9790	330
542	20241015	113900	8977879780	9790	9790	9790	9790	1266
543	20241015	113800	8965485640	9790	9790	9810	9790	2520
544	20241015	113700	8940809370	9790	9810	9810	9790	4694
545	20241015	113600	8894806700	9810	9810	9810	9810	18
546	20241015	113500	8894630120	9810	9810	9820	9810	2050
547	20241015	113400	8874519570	9810	9820	9820	9810	573
548	20241015	113300	8868894710	9820	9810	9820	9810	77
549	20241015	113200	8868138770	9810	9820	9820	9810	705
550	20241015	113100	8861222620	9820	9830	9830	9820	1635
551	20241015	113000	8845163690	9830	9820	9830	9820	472
552	20241015	112900	8840527940	9820	9820	9830	9820	153
553	20241015	112800	8839025400	9820	9820	9820	9820	303
554	20241015	112700	8836049940	9820	9820	9820	9810	711
555	20241015	112600	8829071000	9810	9810	9810	9810	148
556	20241015	112500	8827619120	9810	9810	9820	9810	541
557	20241015	112400	8822311860	9810	9810	9820	9800	1242
558	20241015	112300	8810128720	9810	9810	9810	9810	221
559	20241015	112200	8807960710	9810	9820	9820	9810	2662
560	20241015	112100	8781835310	9830	9830	9830	9820	860
561	20241015	112000	8773390080	9830	9830	9830	9830	53
562	20241015	111900	8772869090	9830	9820	9830	9820	245
563	20241015	111800	8770462960	9820	9820	9820	9820	253
564	20241015	111700	8767978500	9820	9830	9840	9820	492
565	20241015	111600	8763145920	9820	9820	9830	9820	325
566	20241015	111500	8759953420	9830	9830	9830	9820	709
567	20241015	111400	8752988930	9830	9830	9830	9830	2446
568	20241015	111300	8728944750	9830	9810	9830	9810	738
569	20241015	111200	8721699270	9810	9820	9820	9810	1022
570	20241015	111100	8711671630	9820	9820	9830	9820	602
571	20241015	111000	8705758990	9830	9830	9830	9820	1525
572	20241015	110900	8690772010	9840	9840	9850	9840	776
573	20241015	110800	8683133500	9840	9850	9850	9840	425
574	20241015	110700	8678947320	9850	9830	9850	9820	1784
575	20241015	110600	8661407100	9830	9830	9830	9830	0
576	20241015	110500	8661407100	9830	9820	9830	9810	1682
577	20241015	110400	8644899220	9820	9820	9820	9820	622
578	20241015	110300	8638791180	9820	9820	9820	9810	834
579	20241015	110200	8630601320	9820	9830	9830	9820	119
580	20241015	110100	8629432720	9820	9820	9820	9820	74
581	20241015	110000	8628706040	9820	9820	9820	9810	705
582	20241015	105900	8621782950	9810	9820	9820	9810	1275
583	20241015	105800	8609262970	9820	9830	9830	9810	384
584	20241015	105700	8605493550	9830	9820	9830	9820	154
585	20241015	105600	8603981250	9810	9820	9820	9810	1556
586	20241015	105500	8588716610	9820	9810	9820	9810	333
587	20241015	105400	8585447780	9810	9830	9830	9810	820
588	20241015	105300	8577395980	9820	9820	9830	9820	2022
589	20241015	105200	8557538900	9820	9850	9850	9820	907
590	20241015	105100	8548622930	9850	9850	9850	9840	1916
591	20241015	105000	8529761600	9850	9860	9860	9850	308
592	20241015	104900	8526726690	9850	9860	9860	9850	207
593	20241015	104800	8524685830	9860	9860	9860	9860	124
594	20241015	104700	8523463190	9860	9860	9860	9860	172
595	20241015	104600	8521767270	9860	9870	9870	9860	3534
596	20241015	104500	8486911990	9870	9880	9880	9870	1927
597	20241015	104400	8467875690	9880	9870	9880	9860	2412
598	20241015	104300	8444060730	9860	9860	9870	9860	1287
599	20241015	104200	8431366860	9860	9860	9870	9860	1518
600	20241015	104100	8416396310	9850	9850	9850	9830	3163
601	20241015	104000	8385261050	9840	9830	9840	9830	1845
602	20241015	103900	8367112060	9830	9810	9830	9810	680
603	20241015	103800	8360434750	9810	9810	9820	9810	480
604	20241015	103700	8355722840	9820	9840	9840	9810	2283
605	20241015	103600	8333293760	9850	9840	9850	9830	736
606	20241015	103500	8326050360	9830	9810	9850	9810	2707
607	20241015	103400	8299425860	9810	9810	9820	9800	3413
608	20241015	103300	8265923280	9810	9800	9810	9800	4457
609	20241015	103200	8222219760	9800	9800	9810	9800	2612
610	20241015	103100	8196614330	9810	9810	9810	9790	1762
611	20241015	103000	8179346040	9800	9810	9810	9800	93
612	20241015	102900	8178433760	9800	9800	9830	9800	8057
613	20241015	102800	8099438390	9810	9810	9810	9800	478
614	20241015	102700	8094749510	9810	9810	9810	9800	1201
615	20241015	102600	8082968360	9810	9810	9810	9800	328
616	20241015	102500	8079752070	9810	9810	9810	9800	434
617	20241015	102400	8075494540	9810	9800	9810	9800	1141
618	20241015	102300	8064301830	9810	9800	9810	9800	1713
619	20241015	102200	8047507190	9800	9790	9800	9790	1912
620	20241015	102100	8028776430	9790	9790	9790	9770	2649
621	20241015	102000	8002867940	9790	9790	9790	9780	824
622	20241015	101900	7994802390	9790	9800	9800	9790	1491
623	20241015	101800	7980201970	9800	9810	9810	9800	1111
624	20241015	101700	7969308270	9810	9830	9830	9810	3703
625	20241015	101600	7932918690	9830	9840	9850	9830	990
626	20241015	101500	7923177320	9840	9840	9850	9830	1949
627	20241015	101400	7903990080	9850	9780	9850	9780	4618
628	20241015	101300	7858683850	9780	9770	9780	9760	2534
629	20241015	101200	7833923290	9770	9780	9780	9760	2406
630	20241015	101100	7810418990	9780	9790	9790	9780	947
631	20241015	101000	7801154780	9790	9790	9790	9780	790
632	20241015	100900	7793426850	9790	9790	9810	9790	4920
633	20241015	100800	7745222650	9790	9780	9790	9780	1904
634	20241015	100700	7726598420	9790	9790	9790	9780	1467
635	20241015	100600	7712239720	9790	9800	9800	9790	1624
636	20241015	100500	7696333710	9810	9800	9820	9800	5601
637	20241015	100400	7641421340	9800	9810	9810	9790	1026
638	20241015	100300	7631363760	9810	9820	9820	9800	1613
639	20241015	100200	7615545520	9820	9810	9820	9770	4864
640	20241015	100100	7567921060	9810	9800	9810	9780	1372
641	20241015	100000	7554473830	9760	9780	9810	9750	12630
642	20241015	095900	7430999840	9780	9820	9850	9770	12859
643	20241015	095800	7305048090	9820	9830	9850	9810	8301
644	20241015	095700	7223458620	9840	9840	9850	9840	1899
645	20241015	095600	7204772090	9840	9850	9850	9840	3312
646	20241015	095500	7172160110	9850	9850	9860	9850	1125
647	20241015	095400	7161078340	9850	9860	9870	9850	902
648	20241015	095300	7152184940	9860	9860	9870	9860	1951
649	20241015	095200	7132947470	9850	9850	9860	9830	5659
650	20241015	095100	7077219970	9850	9830	9860	9830	3395
651	20241015	095000	7043806850	9830	9820	9840	9820	4178
652	20241015	094900	7002736610	9810	9820	9840	9810	3737
653	20241015	094800	6966024520	9820	9790	9820	9750	7896
654	20241015	094700	6888767200	9790	9830	9830	9780	13650
655	20241015	094600	6755033850	9810	9870	9880	9810	22877
656	20241015	094500	6529880140	9880	9900	9900	9870	6733
657	20241015	094400	6463369860	9900	9910	9910	9890	2372
658	20241015	094300	6439882870	9900	9910	9920	9900	1452
659	20241015	094200	6425490750	9910	9880	9920	9880	2545
660	20241015	094100	6400298630	9890	9880	9890	9870	5620
661	20241015	094000	6344775500	9880	9890	9890	9870	6391
662	20241015	093900	6281606100	9890	9890	9910	9890	3067
663	20241015	093800	6251248120	9890	9890	9910	9880	8714
664	20241015	093700	6165046970	9890	9910	9910	9890	4412
665	20241015	093600	6121367660	9900	9920	9920	9900	5078
666	20241015	093500	6071026020	9910	9920	9920	9910	798
667	20241015	093400	6063112910	9910	9920	9930	9910	723
668	20241015	093300	6055939680	9920	9930	9940	9910	6078
669	20241015	093200	5995672460	9930	9960	9960	9930	2946
670	20241015	093100	5966383750	9970	9980	9990	9960	2142
671	20241015	093000	5945005180	9980	9980	9990	9970	4141
672	20241015	092900	5903652360	9970	9940	9980	9930	9299
673	20241015	092800	5811130150	9930	9900	9930	9900	4710
674	20241015	092700	5764416800	9920	9890	9920	9880	3246
675	20241015	092600	5732294840	9890	9910	9910	9880	11824
676	20241015	092500	5615293230	9920	9930	9940	9910	6657
677	20241015	092400	5549250600	9920	9920	9930	9920	2495
678	20241015	092300	5524489450	9920	9950	9960	9920	3974
679	20241015	092200	5485000980	9940	9920	9960	9900	10730
680	20241015	092100	5378542520	9910	9920	9930	9900	25572
681	20241015	092000	5124966800	9920	9970	9970	9920	23098
682	20241015	091900	4895236010	9970	9990	10000	9970	5365
683	20241015	091800	4841675650	9980	9980	9990	9980	8054
684	20241015	091700	4761279110	9980	9990	9990	9970	8857
685	20241015	091600	4672858490	9980	10010	10020	9980	16466
686	20241015	091500	4508159930	10020	10020	10040	10010	16639
687	20241015	091400	4341460070	10020	10090	10100	10020	19258
688	20241015	091300	4147619810	10080	10140	10160	10080	45632
689	20241015	091200	3684996160	10140	10110	10140	10070	45954
690	20241015	091100	3220291870	10110	10110	10120	10090	19928
691	20241015	091000	3018871410	10120	10060	10130	10050	42661
692	20241015	090900	2587794460	10050	10020	10060	10010	10744
693	20241015	090800	2479994680	10020	9990	10030	9980	6062
694	20241015	090700	2419284660	9980	10000	10000	9950	23910
695	20241015	090600	2180811210	10000	10060	10060	9990	9168
696	20241015	090500	2088938830	10040	9980	10080	9980	14955
697	20241015	090400	1939120330	9990	10030	10030	9970	14587
698	20241015	090300	1793475330	10030	10030	10030	9980	19037
699	20241015	090200	1603098670	10030	10090	10110	10000	35888
700	20241015	090100	1241968160	10090	10100	10130	10040	36472
701	20241015	090000	873827230	10090	10080	10090	10030	85622