KissMeData/032640/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	191500	5801054320	9840	9840	9840	9840	50978
3	20241021	191400	5801054320	9840	9840	9840	9840	0
4	20241021	191300	5801054320	9840	9840	9840	9840	0
5	20241021	191200	5801054320	9840	9840	9840	9840	0
6	20241021	191100	5801054320	9840	9840	9840	9840	0
7	20241021	191000	5801054320	9840	9840	9840	9840	0
8	20241021	190900	5801054320	9840	9840	9840	9840	0
9	20241021	190800	5801054320	9840	9840	9840	9840	0
10	20241021	190700	5801054320	9840	9840	9840	9840	0
11	20241021	190600	5801054320	9840	9840	9840	9840	0
12	20241021	190500	5801054320	9840	9840	9840	9840	0
13	20241021	190400	5801054320	9840	9840	9840	9840	0
14	20241021	190300	5801054320	9840	9840	9840	9840	0
15	20241021	190200	5801054320	9840	9840	9840	9840	0
16	20241021	190100	5801054320	9840	9840	9840	9840	0
17	20241021	190000	5801054320	9840	9840	9840	9840	0
18	20241021	185900	5801054320	9840	9840	9840	9840	0
19	20241021	185800	5801054320	9840	9840	9840	9840	0
20	20241021	185700	5801054320	9840	9840	9840	9840	0
21	20241021	185600	5801054320	9840	9840	9840	9840	0
22	20241021	185500	5801054320	9840	9840	9840	9840	0
23	20241021	185400	5801054320	9840	9840	9840	9840	0
24	20241021	185300	5801054320	9840	9840	9840	9840	0
25	20241021	185200	5801054320	9840	9840	9840	9840	0
26	20241021	185100	5801054320	9840	9840	9840	9840	0
27	20241021	185000	5801054320	9840	9840	9840	9840	0
28	20241021	184900	5801054320	9840	9840	9840	9840	0
29	20241021	184800	5801054320	9840	9840	9840	9840	0
30	20241021	184700	5801054320	9840	9840	9840	9840	0
31	20241021	184600	5801054320	9840	9840	9840	9840	0
32	20241021	184500	5801054320	9840	9840	9840	9840	50978
33	20241021	184400	5801054320	9840	9840	9840	9840	0
34	20241021	184300	5801054320	9840	9840	9840	9840	0
35	20241021	184200	5801054320	9840	9840	9840	9840	0
36	20241021	184100	5801054320	9840	9840	9840	9840	0
37	20241021	184000	5801054320	9840	9840	9840	9840	0
38	20241021	183900	5801054320	9840	9840	9840	9840	0
39	20241021	183800	5801054320	9840	9840	9840	9840	0
40	20241021	183700	5801054320	9840	9840	9840	9840	0
41	20241021	183600	5801054320	9840	9840	9840	9840	0
42	20241021	183500	5801054320	9840	9840	9840	9840	0
43	20241021	183400	5801054320	9840	9840	9840	9840	0
44	20241021	183300	5801054320	9840	9840	9840	9840	0
45	20241021	183200	5801054320	9840	9840	9840	9840	0
46	20241021	183100	5801054320	9840	9840	9840	9840	0
47	20241021	183000	5801054320	9840	9840	9840	9840	0
48	20241021	182900	5801054320	9840	9840	9840	9840	0
49	20241021	182800	5801054320	9840	9840	9840	9840	0
50	20241021	182700	5801054320	9840	9840	9840	9840	0
51	20241021	182600	5801054320	9840	9840	9840	9840	0
52	20241021	182500	5801054320	9840	9840	9840	9840	0
53	20241021	182400	5801054320	9840	9840	9840	9840	0
54	20241021	182300	5801054320	9840	9840	9840	9840	0
55	20241021	182200	5801054320	9840	9840	9840	9840	0
56	20241021	182100	5801054320	9840	9840	9840	9840	0
57	20241021	182000	5801054320	9840	9840	9840	9840	0
58	20241021	181900	5801054320	9840	9840	9840	9840	0
59	20241021	181800	5801054320	9840	9840	9840	9840	0
60	20241021	181700	5801054320	9840	9840	9840	9840	0
61	20241021	181600	5801054320	9840	9840	9840	9840	0
62	20241021	181500	5801054320	9840	9840	9840	9840	50978
63	20241021	181400	5801054320	9840	9840	9840	9840	0
64	20241021	181300	5801054320	9840	9840	9840	9840	0
65	20241021	181200	5801054320	9840	9840	9840	9840	0
66	20241021	181100	5801054320	9840	9840	9840	9840	0
67	20241021	181000	5801054320	9840	9840	9840	9840	0
68	20241021	180900	5801054320	9840	9840	9840	9840	0
69	20241021	180800	5801054320	9840	9840	9840	9840	0
70	20241021	180700	5801054320	9840	9840	9840	9840	0
71	20241021	180600	5801054320	9840	9840	9840	9840	0
72	20241021	180500	5801054320	9840	9840	9840	9840	0
73	20241021	180400	5801054320	9840	9840	9840	9840	0
74	20241021	180300	5801054320	9840	9840	9840	9840	0
75	20241021	180200	5801054320	9840	9840	9840	9840	0
76	20241021	180100	5801054320	9840	9840	9840	9840	0
77	20241021	180000	5801054320	9840	9840	9840	9840	0
78	20241021	175900	5801054320	9840	9840	9840	9840	0
79	20241021	175800	5801054320	9840	9840	9840	9840	0
80	20241021	175700	5801054320	9840	9840	9840	9840	0
81	20241021	175600	5801054320	9840	9840	9840	9840	0
82	20241021	175500	5801054320	9840	9840	9840	9840	0
83	20241021	175400	5801054320	9840	9840	9840	9840	0
84	20241021	175300	5801054320	9840	9840	9840	9840	0
85	20241021	175200	5801054320	9840	9840	9840	9840	0
86	20241021	175100	5801054320	9840	9840	9840	9840	0
87	20241021	175000	5801054320	9840	9840	9840	9840	0
88	20241021	174900	5801054320	9840	9840	9840	9840	0
89	20241021	174800	5801054320	9840	9840	9840	9840	0
90	20241021	174700	5801054320	9840	9840	9840	9840	0
91	20241021	174600	5801054320	9840	9840	9840	9840	0
92	20241021	174500	5801054320	9840	9840	9840	9840	50978
93	20241021	174400	5801054320	9840	9840	9840	9840	0
94	20241021	174300	5801054320	9840	9840	9840	9840	0
95	20241021	174200	5801054320	9840	9840	9840	9840	0
96	20241021	174100	5801054320	9840	9840	9840	9840	0
97	20241021	174000	5801054320	9840	9840	9840	9840	0
98	20241021	173900	5801054320	9840	9840	9840	9840	0
99	20241021	173800	5801054320	9840	9840	9840	9840	0
100	20241021	173700	5801054320	9840	9840	9840	9840	0
101	20241021	173600	5801054320	9840	9840	9840	9840	0
102	20241021	173500	5801054320	9840	9840	9840	9840	0
103	20241021	173400	5801054320	9840	9840	9840	9840	0
104	20241021	173300	5801054320	9840	9840	9840	9840	0
105	20241021	173200	5801054320	9840	9840	9840	9840	0
106	20241021	173100	5801054320	9840	9840	9840	9840	0
107	20241021	173000	5801054320	9840	9840	9840	9840	0
108	20241021	172900	5801054320	9840	9840	9840	9840	0
109	20241021	172800	5801054320	9840	9840	9840	9840	0
110	20241021	172700	5801054320	9840	9840	9840	9840	0
111	20241021	172600	5801054320	9840	9840	9840	9840	0
112	20241021	172500	5801054320	9840	9840	9840	9840	0
113	20241021	172400	5801054320	9840	9840	9840	9840	0
114	20241021	172300	5801054320	9840	9840	9840	9840	0
115	20241021	172200	5801054320	9840	9840	9840	9840	0
116	20241021	172100	5801054320	9840	9840	9840	9840	0
117	20241021	172000	5801054320	9840	9840	9840	9840	0
118	20241021	171900	5801054320	9840	9840	9840	9840	0
119	20241021	171800	5801054320	9840	9840	9840	9840	0
120	20241021	171700	5801054320	9840	9840	9840	9840	0
121	20241021	171600	5801054320	9840	9840	9840	9840	0
122	20241021	171500	5801054320	9840	9840	9840	9840	50978
123	20241021	171400	5801054320	9840	9840	9840	9840	0
124	20241021	171300	5801054320	9840	9840	9840	9840	0
125	20241021	171200	5801054320	9840	9840	9840	9840	0
126	20241021	171100	5801054320	9840	9840	9840	9840	0
127	20241021	171000	5801054320	9840	9840	9840	9840	0
128	20241021	170900	5801054320	9840	9840	9840	9840	0
129	20241021	170800	5801054320	9840	9840	9840	9840	0
130	20241021	170700	5801054320	9840	9840	9840	9840	0
131	20241021	170600	5801054320	9840	9840	9840	9840	0
132	20241021	170500	5801054320	9840	9840	9840	9840	0
133	20241021	170400	5801054320	9840	9840	9840	9840	0
134	20241021	170300	5801054320	9840	9840	9840	9840	0
135	20241021	170200	5801054320	9840	9840	9840	9840	0
136	20241021	170100	5801054320	9840	9840	9840	9840	0
137	20241021	170000	5801054320	9840	9840	9840	9840	0
138	20241021	165900	5801054320	9840	9840	9840	9840	0
139	20241021	165800	5801054320	9840	9840	9840	9840	0
140	20241021	165700	5801054320	9840	9840	9840	9840	0
141	20241021	165600	5801054320	9840	9840	9840	9840	0
142	20241021	165500	5801054320	9840	9840	9840	9840	0
143	20241021	165400	5801054320	9840	9840	9840	9840	0
144	20241021	165300	5801054320	9840	9840	9840	9840	0
145	20241021	165200	5801054320	9840	9840	9840	9840	0
146	20241021	165100	5801054320	9840	9840	9840	9840	0
147	20241021	165000	5801054320	9840	9840	9840	9840	0
148	20241021	164900	5801054320	9840	9840	9840	9840	0
149	20241021	164800	5801054320	9840	9840	9840	9840	0
150	20241021	164700	5801054320	9840	9840	9840	9840	0
151	20241021	164600	5801054320	9840	9840	9840	9840	0
152	20241021	164500	5801054320	9840	9840	9840	9840	50978
153	20241021	164400	5801054320	9840	9840	9840	9840	0
154	20241021	164300	5801054320	9840	9840	9840	9840	0
155	20241021	164200	5801054320	9840	9840	9840	9840	0
156	20241021	164100	5801054320	9840	9840	9840	9840	0
157	20241021	164000	5801054320	9840	9840	9840	9840	0
158	20241021	163900	5801054320	9840	9840	9840	9840	0
159	20241021	163800	5801054320	9840	9840	9840	9840	0
160	20241021	163700	5801054320	9840	9840	9840	9840	0
161	20241021	163600	5801054320	9840	9840	9840	9840	0
162	20241021	163500	5801054320	9840	9840	9840	9840	0
163	20241021	163400	5801054320	9840	9840	9840	9840	0
164	20241021	163300	5801054320	9840	9840	9840	9840	0
165	20241021	163200	5801054320	9840	9840	9840	9840	0
166	20241021	163100	5801054320	9840	9840	9840	9840	0
167	20241021	163000	5801054320	9840	9840	9840	9840	0
168	20241021	162900	5801054320	9840	9840	9840	9840	0
169	20241021	162800	5801054320	9840	9840	9840	9840	0
170	20241021	162700	5801054320	9840	9840	9840	9840	0
171	20241021	162600	5801054320	9840	9840	9840	9840	0
172	20241021	162500	5801054320	9840	9840	9840	9840	0
173	20241021	162400	5801054320	9840	9840	9840	9840	0
174	20241021	162300	5801054320	9840	9840	9840	9840	0
175	20241021	162200	5801054320	9840	9840	9840	9840	0
176	20241021	162100	5801054320	9840	9840	9840	9840	0
177	20241021	162000	5801054320	9840	9840	9840	9840	0
178	20241021	161900	5801054320	9840	9840	9840	9840	0
179	20241021	161800	5801054320	9840	9840	9840	9840	0
180	20241021	161700	5801054320	9840	9840	9840	9840	0
181	20241021	161600	5801054320	9840	9840	9840	9840	0
182	20241021	161500	5801054320	9840	9840	9840	9840	50978
183	20241021	161400	5801054320	9840	9840	9840	9840	0
184	20241021	161300	5801054320	9840	9840	9840	9840	0
185	20241021	161200	5801054320	9840	9840	9840	9840	0
186	20241021	161100	5801054320	9840	9840	9840	9840	0
187	20241021	161000	5801054320	9840	9840	9840	9840	0
188	20241021	160900	5801054320	9840	9840	9840	9840	0
189	20241021	160800	5801054320	9840	9840	9840	9840	0
190	20241021	160700	5801054320	9840	9840	9840	9840	0
191	20241021	160600	5801054320	9840	9840	9840	9840	0
192	20241021	160500	5801054320	9840	9840	9840	9840	0
193	20241021	160400	5801054320	9840	9840	9840	9840	0
194	20241021	160300	5801054320	9840	9840	9840	9840	0
195	20241021	160200	5801054320	9840	9840	9840	9840	0
196	20241021	160100	5801054320	9840	9840	9840	9840	0
197	20241021	160000	5801054320	9840	9840	9840	9840	0
198	20241021	155900	5801054320	9840	9840	9840	9840	0
199	20241021	155800	5801054320	9840	9840	9840	9840	0
200	20241021	155700	5801054320	9840	9840	9840	9840	0
201	20241021	155600	5801054320	9840	9840	9840	9840	0
202	20241021	155500	5801054320	9840	9840	9840	9840	0
203	20241021	155400	5801054320	9840	9840	9840	9840	0
204	20241021	155300	5801054320	9840	9840	9840	9840	0
205	20241021	155200	5801054320	9840	9840	9840	9840	0
206	20241021	155100	5801054320	9840	9840	9840	9840	0
207	20241021	155000	5801054320	9840	9840	9840	9840	0
208	20241021	154900	5801054320	9840	9840	9840	9840	0
209	20241021	154800	5801054320	9840	9840	9840	9840	0
210	20241021	154700	5801054320	9840	9840	9840	9840	0
211	20241021	154600	5801054320	9840	9840	9840	9840	0
212	20241021	154500	5801054320	9840	9840	9840	9840	50978
213	20241021	154400	5801054320	9840	9840	9840	9840	0
214	20241021	154300	5801054320	9840	9840	9840	9840	0
215	20241021	154200	5801054320	9840	9840	9840	9840	0
216	20241021	154100	5801054320	9840	9840	9840	9840	0
217	20241021	154000	5801054320	9840	9840	9840	9840	0
218	20241021	153900	5801054320	9840	9840	9840	9840	0
219	20241021	153800	5801054320	9840	9840	9840	9840	0
220	20241021	153700	5801054320	9840	9840	9840	9840	0
221	20241021	153600	5801054320	9840	9840	9840	9840	0
222	20241021	153500	5801054320	9840	9840	9840	9840	0
223	20241021	153400	5801054320	9840	9840	9840	9840	0
224	20241021	153300	5801054320	9840	9840	9840	9840	0
225	20241021	153200	5801054320	9840	9840	9840	9840	0
226	20241021	153100	5801054320	9840	9840	9840	9840	0
227	20241021	153000	5801054320	9840	9840	9840	9840	50978
228	20241021	152900	5299430800	9850	9850	9850	9850	0
229	20241021	152800	5299430800	9850	9850	9850	9850	0
230	20241021	152700	5299430800	9850	9850	9850	9850	0
231	20241021	152600	5299430800	9850	9850	9850	9850	0
232	20241021	152500	5299430800	9850	9850	9850	9850	0
233	20241021	152400	5299430800	9850	9850	9850	9850	0
234	20241021	152300	5299430800	9850	9850	9850	9850	0
235	20241021	152200	5299430800	9850	9850	9850	9850	0
236	20241021	152100	5299430800	9850	9850	9850	9850	0
237	20241021	152000	5299430800	9850	9850	9850	9850	0
238	20241021	151900	5299430800	9850	9850	9860	9840	3373
239	20241021	151800	5266206190	9850	9850	9860	9850	2095
240	20241021	151700	5245566030	9860	9860	9860	9850	2257
241	20241021	151600	5223333610	9850	9850	9860	9850	1939
242	20241021	151500	5204231290	9860	9860	9860	9850	2185
243	20241021	151400	5182704280	9860	9850	9860	9850	1095
244	20241021	151300	5171912090	9860	9860	9860	9850	1139
245	20241021	151200	5160685090	9860	9860	9860	9850	2688
246	20241021	151100	5134194290	9850	9860	9860	9850	884
247	20241021	151000	5125484240	9850	9850	9860	9850	1238
248	20241021	150900	5113285760	9860	9860	9860	9850	761
249	20241021	150800	5105783810	9860	9860	9860	9850	658
250	20241021	150700	5099298440	9860	9860	9860	9850	262
251	20241021	150600	5096716280	9860	9850	9860	9850	2012
252	20241021	150500	5076895190	9860	9860	9860	9850	722
253	20241021	150400	5069777350	9860	9860	9860	9850	1058
254	20241021	150300	5059345500	9860	9860	9860	9850	582
255	20241021	150200	5053607690	9850	9860	9860	9850	700
256	20241021	150100	5046707630	9860	9860	9860	9850	1218
257	20241021	150000	5034698170	9850	9850	9860	9850	8830
258	20241021	145900	4947639810	9860	9860	9860	9850	466
259	20241021	145800	4943047620	9850	9860	9860	9850	1172
260	20241021	145700	4931498680	9860	9850	9860	9850	321
261	20241021	145600	4928335320	9850	9850	9860	9850	1096
262	20241021	145500	4917535720	9860	9850	9860	9850	1047
263	20241021	145400	4907220670	9860	9860	9860	9850	668
264	20241021	145300	4900637280	9850	9860	9860	9850	805
265	20241021	145200	4892705290	9860	9850	9860	9850	930
266	20241021	145100	4883542160	9850	9850	9860	9850	683
267	20241021	145000	4876812570	9860	9860	9860	9850	695
268	20241021	144900	4869964680	9850	9850	9860	9850	898
269	20241021	144800	4861116230	9860	9860	9860	9850	965
270	20241021	144700	4851606880	9860	9860	9860	9850	571
271	20241021	144600	4845978700	9860	9850	9860	9850	622
272	20241021	144500	4839845880	9860	9860	9860	9850	916
273	20241021	144400	4830816070	9860	9860	9860	9850	745
274	20241021	144300	4823472360	9860	9850	9860	9850	428
275	20241021	144200	4819253340	9860	9860	9860	9850	182
276	20241021	144100	4817458830	9850	9860	9860	9850	338
277	20241021	144000	4814126490	9860	9860	9860	9850	297
278	20241021	143900	4811198170	9860	9860	9860	9850	772
279	20241021	143800	4803586310	9860	9850	9860	9850	159
280	20241021	143700	4802018630	9860	9860	9860	9850	201
281	20241021	143600	4800036870	9850	9860	9860	9850	2402
282	20241021	143500	4776373190	9860	9860	9860	9860	1320
283	20241021	143400	4763357990	9860	9850	9860	9850	5250
284	20241021	143300	4711643810	9850	9850	9850	9840	4685
285	20241021	143200	4665503720	9850	9850	9860	9840	1084
286	20241021	143100	4654831970	9850	9860	9860	9840	1070
287	20241021	143000	4644295150	9850	9850	9860	9840	989
288	20241021	142900	4634560020	9860	9860	9860	9840	1954
289	20241021	142800	4615314620	9860	9850	9860	9840	3130
290	20241021	142700	4584484680	9860	9850	9860	9850	1179
291	20241021	142600	4572869640	9850	9850	9860	9850	1881
292	20241021	142500	4554340070	9850	9850	9860	9850	1318
293	20241021	142400	4541355960	9850	9850	9860	9850	812
294	20241021	142300	4533356300	9860	9860	9860	9850	1355
295	20241021	142200	4520007940	9860	9850	9860	9850	1751
296	20241021	142100	4502758710	9860	9860	9860	9850	929
297	20241021	142000	4493606260	9860	9860	9860	9850	1396
298	20241021	141900	4479852070	9850	9860	9860	9850	1176
299	20241021	141800	4468263740	9860	9850	9860	9850	1152
300	20241021	141700	4456911940	9860	9850	9860	9850	1009
301	20241021	141600	4446967990	9860	9860	9860	9850	1047
302	20241021	141500	4436651750	9860	9860	9860	9850	1248
303	20241021	141400	4424352650	9860	9860	9860	9850	804
304	20241021	141300	4416427170	9860	9850	9860	9850	746
305	20241021	141200	4409073820	9860	9860	9860	9850	1016
306	20241021	141100	4399062120	9850	9860	9860	9850	809
307	20241021	141000	4391089470	9850	9850	9860	9850	1089
308	20241021	140900	4380357490	9860	9850	9860	9850	780
309	20241021	140800	4372671890	9860	9850	9860	9850	857
310	20241021	140700	4364225260	9860	9850	9860	9850	652
311	20241021	140600	4357799350	9860	9850	9860	9850	619
312	20241021	140500	4351699100	9860	9860	9860	9850	1440
313	20241021	140400	4337509140	9860	9850	9860	9850	472
314	20241021	140300	4332855580	9860	9860	9860	9850	1032
315	20241021	140200	4322686120	9860	9860	9860	9850	1046
316	20241021	140100	4312380330	9860	9860	9860	9850	779
317	20241021	140000	4304703070	9860	9860	9860	9850	777
318	20241021	135900	4297045980	9860	9860	9860	9850	753
319	20241021	135800	4289622390	9860	9860	9860	9850	463
320	20241021	135700	4285058480	9860	9850	9860	9850	553
321	20241021	135600	4279607270	9860	9860	9860	9850	1887
322	20241021	135500	4261004400	9860	9850	9860	9850	1246
323	20241021	135400	4248726260	9860	9860	9860	9850	819
324	20241021	135300	4240654810	9850	9860	9860	9850	1083
325	20241021	135200	4229983310	9850	9860	9860	9850	1030
326	20241021	135100	4219836010	9860	9850	9860	9850	830
327	20241021	135000	4211658710	9860	9850	9860	9850	580
328	20241021	134900	4205944060	9850	9860	9860	9850	2986
329	20241021	134800	4176508580	9870	9860	9870	9860	649
330	20241021	134700	4170105140	9860	9870	9870	9860	835
331	20241021	134600	4161868560	9860	9870	9870	9860	998
332	20241021	134500	4152022330	9860	9870	9870	9860	890
333	20241021	134400	4143244960	9870	9870	9870	9860	700
334	20241021	134300	4136341110	9870	9870	9870	9860	438
335	20241021	134200	4132020780	9860	9870	9870	9860	554
336	20241021	134100	4126555580	9870	9870	9870	9860	610
337	20241021	134000	4120538870	9870	9870	9870	9860	534
338	20241021	133900	4115271040	9870	9870	9870	9870	276
339	20241021	133800	4112546920	9870	9870	9870	9860	472
340	20241021	133700	4107889310	9870	9860	9870	9860	608
341	20241021	133600	4101890060	9870	9860	9870	9860	196
342	20241021	133500	4099955660	9870	9870	9870	9870	127
343	20241021	133400	4098702170	9870	9860	9870	9860	1682
344	20241021	133300	4082113990	9870	9870	9870	9860	239
345	20241021	133200	4079755140	9870	9870	9870	9860	822
346	20241021	133100	4071642300	9870	9870	9870	9860	139
347	20241021	133000	4070270410	9860	9880	9880	9860	262
348	20241021	132900	4067684190	9870	9860	9870	9850	8102
349	20241021	132800	3987775560	9860	9860	9860	9850	1140
350	20241021	132700	3976542900	9860	9860	9860	9850	425
351	20241021	132600	3972354640	9860	9860	9860	9850	771
352	20241021	132500	3964757340	9850	9850	9860	9850	613
353	20241021	132400	3958718170	9860	9860	9860	9850	1094
354	20241021	132300	3947933430	9860	9860	9860	9850	729
355	20241021	132200	3940752350	9860	9850	9860	9850	799
356	20241021	132100	3932881630	9860	9850	9860	9850	776
357	20241021	132000	3925237630	9860	9860	9860	9850	434
358	20241021	131900	3920961680	9860	9860	9860	9850	455
359	20241021	131800	3916479290	9860	9850	9860	9850	669
360	20241021	131700	3909888090	9850	9850	9870	9850	667
361	20241021	131600	3903313730	9860	9860	9870	9860	284
362	20241021	131500	3900512360	9870	9870	9870	9860	140
363	20241021	131400	3899130600	9870	9870	9870	9870	293
364	20241021	131300	3896238690	9870	9870	9870	9860	1141
365	20241021	131200	3884987100	9870	9870	9870	9860	330
366	20241021	131100	3881730180	9870	9870	9870	9860	160
367	20241021	131000	3880151150	9870	9860	9870	9860	799
368	20241021	130900	3872269920	9870	9870	9870	9860	184
369	20241021	130800	3870454020	9870	9860	9870	9860	241
370	20241021	130700	3868075430	9860	9860	9860	9860	3000
371	20241021	130600	3838495430	9860	9860	9860	9850	230
372	20241021	130500	3836227660	9850	9850	9860	9840	7387
373	20241021	130400	3763461430	9850	9850	9850	9840	690
374	20241021	130300	3756669320	9840	9840	9850	9840	740
375	20241021	130200	3749386060	9840	9850	9850	9840	639
376	20241021	130100	3743095020	9840	9840	9850	9840	918
377	20241021	130000	3734059460	9840	9840	9850	9840	1695
378	20241021	125900	3717367800	9850	9840	9850	9840	1125
379	20241021	125800	3706294120	9840	9850	9850	9840	313
380	20241021	125700	3703213700	9840	9840	9850	9840	866
381	20241021	125600	3694690260	9840	9850	9850	9840	498
382	20241021	125500	3689789600	9840	9840	9850	9840	556
383	20241021	125400	3684318190	9840	9840	9850	9840	652
384	20241021	125300	3677900450	9850	9850	9850	9840	609
385	20241021	125200	3671907670	9850	9850	9850	9840	515
386	20241021	125100	3666838850	9850	9850	9860	9850	5176
387	20241021	125000	3615855080	9850	9850	9860	9850	2232
388	20241021	124900	3593868800	9850	9860	9860	9850	918
389	20241021	124800	3584823730	9850	9850	9860	9850	644
390	20241021	124700	3578479300	9860	9850	9860	9850	781
391	20241021	124600	3570783190	9850	9850	9860	9850	522
392	20241021	124500	3565640100	9860	9860	9860	9850	626
393	20241021	124400	3559473830	9860	9860	9860	9850	445
394	20241021	124300	3555089490	9850	9850	9860	9850	514
395	20241021	124200	3550026430	9860	9860	9860	9850	1828
396	20241021	124100	3532009600	9850	9850	9860	9850	818
397	20241021	124000	3523951200	9850	9850	9860	9850	647
398	20241021	123900	3517576730	9860	9850	9860	9850	457
399	20241021	123800	3513075080	9850	9860	9860	9850	707
400	20241021	123700	3506110880	9860	9850	9860	9850	552
401	20241021	123600	3500672620	9850	9860	9860	9850	679
402	20241021	123500	3493982310	9850	9860	9860	9850	844
403	20241021	123400	3485666780	9860	9850	9860	9850	657
404	20241021	123300	3479194140	9860	9850	9860	9850	1127
405	20241021	123200	3468090780	9850	9850	9860	9850	705
406	20241021	123100	3461143820	9850	9860	9860	9850	837
407	20241021	123000	3452896670	9860	9860	9860	9850	3385
408	20241021	122900	3419521550	9850	9850	9860	9850	304
409	20241021	122800	3416526130	9850	9860	9860	9850	674
410	20241021	122700	3409884150	9850	9850	9860	9850	579
411	20241021	122600	3404180970	9850	9850	9860	9850	505
412	20241021	122500	3399206500	9850	9850	9860	9850	477
413	20241021	122400	3394507160	9860	9860	9860	9850	754
414	20241021	122300	3387076860	9850	9850	9860	9850	786
415	20241021	122200	3379333900	9850	9850	9860	9850	629
416	20241021	122100	3373138100	9850	9850	9860	9850	379
417	20241021	122000	3369404780	9850	9850	9860	9850	322
418	20241021	121900	3366232070	9860	9850	9860	9850	334
419	20241021	121800	3362942030	9850	9860	9860	9850	339
420	20241021	121700	3359602000	9850	9860	9860	9850	269
421	20241021	121600	3356952180	9850	9860	9860	9850	1410
422	20241021	121500	3343053420	9860	9840	9860	9840	886
423	20241021	121400	3334327450	9850	9850	9860	9840	564
424	20241021	121300	3328775920	9860	9840	9860	9840	623
425	20241021	121200	3322643110	9850	9850	9860	9840	454
426	20241021	121100	3318171950	9840	9840	9860	9840	695
427	20241021	121000	3311331390	9860	9840	9860	9840	448
428	20241021	120900	3306922610	9840	9840	9850	9840	378
429	20241021	120800	3303201550	9840	9850	9860	9840	1565
430	20241021	120700	3287789400	9850	9860	9860	9840	15874
431	20241021	120600	3131431860	9860	9850	9860	9850	10506
432	20241021	120500	3027946530	9850	9860	9860	9850	354
433	20241021	120400	3024459370	9850	9850	9860	9850	771
434	20241021	120300	3016864930	9860	9860	9860	9850	531
435	20241021	120200	3011633160	9860	9860	9860	9850	665
436	20241021	120100	3005080570	9850	9860	9860	9850	6929
437	20241021	120000	2936765080	9860	9860	9870	9860	660
438	20241021	115900	2930256340	9870	9870	9870	9860	743
439	20241021	115800	2922927250	9860	9860	9870	9860	783
440	20241021	115700	2915205780	9870	9860	9870	9860	336
441	20241021	115600	2911892440	9870	9860	9870	9860	548
442	20241021	115500	2906488310	9860	9860	9870	9860	418
443	20241021	115400	2902366670	9860	9860	9870	9860	724
444	20241021	115300	2895227180	9860	9870	9870	9860	219
445	20241021	115200	2893067580	9860	9870	9870	9860	688
446	20241021	115100	2886283720	9860	9870	9880	9860	5283
447	20241021	115000	2834143910	9880	9870	9880	9870	18
448	20241021	114900	2833966110	9880	9880	9880	9870	100
449	20241021	114800	2832978210	9880	9880	9880	9870	548
450	20241021	114700	2827564020	9880	9870	9880	9870	12
451	20241021	114600	2827445470	9880	9880	9880	9870	98
452	20241021	114500	2826477370	9880	9870	9880	9870	20
453	20241021	114400	2826279800	9870	9870	9890	9870	5439
454	20241021	114300	2772542790	9880	9870	9880	9870	4118
455	20241021	114200	2731896860	9880	9880	9880	9870	285
456	20241021	114100	2729081070	9880	9870	9880	9870	175
457	20241021	114000	2727352370	9880	9880	9880	9870	100
458	20241021	113900	2726364440	9880	9880	9880	9870	2549
459	20241021	113800	2701183780	9870	9880	9880	9870	181
460	20241021	113700	2699396660	9870	9870	9880	9870	827
461	20241021	113600	2691228270	9870	9880	9880	9870	218
462	20241021	113500	2689074440	9880	9880	9880	9870	81
463	20241021	113400	2688274270	9880	9880	9880	9870	5365
464	20241021	113300	2635268110	9880	9870	9880	9870	297
465	20241021	113200	2632336630	9870	9880	9880	9870	428
466	20241021	113100	2628109490	9870	9870	9880	9870	646
467	20241021	113000	2621733150	9880	9870	9880	9870	528
468	20241021	112900	2616520840	9880	9870	9880	9870	421
469	20241021	112800	2612365480	9870	9870	9880	9870	637
470	20241021	112700	2606078240	9880	9870	9880	9870	489
471	20241021	112600	2601250910	9870	9870	9880	9870	477
472	20241021	112500	2596542630	9880	9870	9880	9870	169
473	20241021	112400	2594872920	9870	9880	9880	9870	121
474	20241021	112300	2593678570	9870	9880	9880	9870	8
475	20241021	112200	2593599600	9880	9880	9880	9880	1658
476	20241021	112100	2577218560	9870	9870	9880	9870	134
477	20241021	112000	2575895760	9880	9870	9880	9870	151
478	20241021	111900	2574404050	9870	9880	9880	9870	11
479	20241021	111800	2574295380	9870	9880	9880	9870	1384
480	20241021	111700	2560621600	9880	9890	9900	9880	1269
481	20241021	111600	2548082180	9890	9870	9900	9870	1509
482	20241021	111500	2533169770	9870	9880	9880	9870	1416
483	20241021	111400	2519180940	9870	9880	9880	9870	213
484	20241021	111300	2517076510	9870	9880	9880	9870	325
485	20241021	111200	2513865960	9870	9880	9880	9870	134
486	20241021	111100	2512542110	9880	9880	9880	9870	1196
487	20241021	111000	2500735650	9880	9880	9880	9870	158
488	20241021	110900	2499174700	9870	9870	9870	9870	56
489	20241021	110800	2498621980	9870	9880	9880	9870	250
490	20241021	110700	2496151990	9870	9870	9880	9870	24
491	20241021	110600	2495914980	9880	9880	9880	9870	169
492	20241021	110500	2494245310	9880	9890	9900	9880	1708
493	20241021	110400	2477355770	9880	9870	9880	9870	1800
494	20241021	110300	2459571860	9870	9870	9880	9870	97
495	20241021	110200	2458613580	9880	9870	9880	9870	29
496	20241021	110100	2458327160	9880	9880	9880	9870	35
497	20241021	110000	2457981410	9880	9850	9880	9850	18541
498	20241021	105900	2275162830	9860	9850	9860	9850	6381
499	20241021	105800	2212246530	9850	9850	9860	9850	171
500	20241021	105700	2210560800	9850	9860	9860	9850	332
501	20241021	105600	2207289590	9860	9850	9860	9850	126
502	20241021	105500	2206047580	9850	9870	9870	9850	28735
503	20241021	105400	1922790350	9870	9870	9870	9860	187
504	20241021	105300	1920944850	9870	9860	9870	9860	145
505	20241021	105200	1919514090	9860	9870	9870	9860	7516
506	20241021	105100	1845336560	9860	9870	9870	9860	2708
507	20241021	105000	1818612140	9870	9870	9870	9860	995
508	20241021	104900	1808795930	9860	9870	9870	9860	837
509	20241021	104800	1800540500	9870	9860	9870	9860	515
510	20241021	104700	1795461750	9870	9870	9880	9860	4514
511	20241021	104600	1750913250	9870	9870	9880	9870	304
512	20241021	104500	1747911990	9870	9870	9880	9870	4849
513	20241021	104400	1700052260	9870	9870	9880	9870	504
514	20241021	104300	1695075160	9870	9870	9880	9870	598
515	20241021	104200	1689171150	9870	9880	9880	9870	804
516	20241021	104100	1681233760	9880	9890	9890	9870	4528
517	20241021	104000	1636498370	9880	9890	9890	9880	3472
518	20241021	103900	1602189170	9890	9890	9900	9890	663
519	20241021	103800	1595629680	9890	9900	9900	9890	10977
520	20241021	103700	1486985510	9900	9910	9910	9900	9167
521	20241021	103600	1396152270	9910	9910	9920	9910	474
522	20241021	103500	1391454130	9910	9910	9920	9910	857
523	20241021	103400	1382960150	9910	9910	9920	9910	483
524	20241021	103300	1378172850	9910	9910	9920	9910	1588
525	20241021	103200	1362422900	9910	9910	9920	9910	247
526	20241021	103100	1359974780	9920	9920	9920	9910	603
527	20241021	103000	1353998100	9910	9920	9920	9910	324
528	20241021	102900	1350787030	9910	9910	9920	9910	489
529	20241021	102800	1345939230	9920	9920	9920	9910	297
530	20241021	102700	1342994060	9910	9920	9920	9910	542
531	20241021	102600	1337620830	9910	9910	9910	9910	384
532	20241021	102500	1333815390	9910	9910	9920	9910	314
533	20241021	102400	1330702590	9920	9910	9920	9910	346
534	20241021	102300	1327272840	9910	9910	9920	9910	468
535	20241021	102200	1322632670	9910	9910	9920	9910	604
536	20241021	102100	1316644940	9910	9910	9920	9910	263
537	20241021	102000	1314038290	9910	9910	9920	9910	1164
538	20241021	101900	1302503040	9920	9920	9920	9910	1500
539	20241021	101800	1287637250	9910	9910	9910	9910	290
540	20241021	101700	1284763350	9920	9920	9920	9910	594
541	20241021	101600	1278873300	9910	9920	9920	9910	459
542	20241021	101500	1274321990	9910	9920	9920	9910	375
543	20241021	101400	1270602000	9920	9910	9920	9910	403
544	20241021	101300	1266607250	9910	9920	9920	9910	490
545	20241021	101200	1261748480	9920	9910	9920	9910	349
546	20241021	101100	1258286420	9910	9910	9920	9910	485
547	20241021	101000	1253479020	9910	9920	9920	9910	482
548	20241021	100900	1248701520	9920	9910	9920	9910	212
549	20241021	100800	1246599440	9920	9920	9920	9910	327
550	20241021	100700	1243356650	9920	9920	9920	9910	402
551	20241021	100600	1239369760	9920	9920	9920	9910	118
552	20241021	100500	1238200090	9910	9920	9920	9910	467
553	20241021	100400	1233568510	9920	9920	9920	9910	787
554	20241021	100300	1225765440	9920	9920	9920	9910	879
555	20241021	100200	1217052780	9920	9910	9920	9910	388
556	20241021	100100	1213206930	9920	9910	9920	9910	54
557	20241021	100000	1212671770	9910	9920	9920	9910	506
558	20241021	095900	1207656320	9910	9900	9910	9900	3233
559	20241021	095800	1175631290	9890	9890	9900	9890	288
560	20241021	095700	1172782190	9890	9900	9900	9890	2790
561	20241021	095600	1145161220	9900	9900	9910	9900	363
562	20241021	095500	1141566520	9900	9910	9910	9900	181
563	20241021	095400	1139773840	9910	9900	9910	9900	5
564	20241021	095300	1139724300	9900	9910	9910	9900	1604
565	20241021	095200	1123831170	9900	9910	9910	9890	110
566	20241021	095100	1122742110	9910	9890	9910	9890	8
567	20241021	095000	1122662970	9900	9900	9900	9900	2087
568	20241021	094900	1102001670	9890	9890	9900	9890	373
569	20241021	094800	1098310030	9900	9900	9900	9890	455
570	20241021	094700	1093805590	9890	9910	9920	9890	3048
571	20241021	094600	1063632070	9910	9920	9920	9910	3152
572	20241021	094500	1032374810	9910	9910	9910	9910	422
573	20241021	094400	1028192790	9920	9920	9920	9910	53
574	20241021	094300	1027667530	9920	9910	9930	9910	1882
575	20241021	094200	1009012650	9920	9930	9930	9910	242
576	20241021	094100	1006609920	9930	9930	9930	9910	610
577	20241021	094000	1000555540	9930	9900	9930	9890	6856
578	20241021	093900	932649260	9900	9900	9900	9890	1068
579	20241021	093800	922078620	9900	9900	9900	9890	1006
580	20241021	093700	912124780	9890	9900	9900	9890	515
581	20241021	093600	907029340	9900	9900	9900	9890	681
582	20241021	093500	900290060	9900	9900	9900	9890	213
583	20241021	093400	898181370	9900	9900	9900	9900	7
584	20241021	093300	898112070	9900	9900	9900	9890	126
585	20241021	093200	896864780	9900	9900	9900	9900	24
586	20241021	093100	896627180	9900	9900	9900	9900	207
587	20241021	093000	894577880	9900	9890	9900	9890	4417
588	20241021	092900	850893740	9880	9890	9890	9880	82
589	20241021	092800	850082780	9890	9880	9890	9870	20077
590	20241021	092700	651876550	9880	9880	9890	9880	468
591	20241021	092600	647252540	9880	9880	9890	9880	713
592	20241021	092500	640207230	9880	9880	9890	9880	608
593	20241021	092400	634199030	9880	9880	9890	9880	1455
594	20241021	092300	619822420	9880	9890	9890	9880	607
595	20241021	092200	613823920	9890	9880	9890	9880	377
596	20241021	092100	610095760	9890	9890	9890	9880	730
597	20241021	092000	602877500	9880	9880	9890	9880	887
598	20241021	091900	594110650	9880	9880	9890	9880	1712
599	20241021	091800	577191740	9880	9890	9900	9880	3070
600	20241021	091700	546833450	9900	9900	9900	9890	3856
601	20241021	091600	508682180	9910	9900	9910	9900	434
602	20241021	091500	504383960	9900	9920	9920	9890	8987
603	20241021	091400	415411740	9920	9910	9920	9910	1828
604	20241021	091300	397295230	9920	9910	9920	9910	166
605	20241021	091200	395649110	9910	9920	9930	9910	1819
606	20241021	091100	377617990	9930	9930	9930	9930	20
607	20241021	091000	377419390	9930	9920	9930	9920	3261
608	20241021	090900	345070170	9920	9900	9920	9900	704
609	20241021	090800	338094560	9900	9930	9940	9900	2735
610	20241021	090700	310985680	9940	9910	9940	9910	301
611	20241021	090600	307995740	9910	9950	9950	9910	1675
612	20241021	090500	291364490	9940	9950	9950	9940	551
613	20241021	090400	285882080	9960	9950	9960	9950	5015
614	20241021	090300	235982040	9950	9950	9950	9930	1435
615	20241021	090200	221719400	9940	9940	9950	9930	12744
616	20241021	090100	95040690	9930	9930	9940	9930	6185
617	20241021	090000	33621440	9930	9910	9940	9910	3390