KissMeData/002800/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	183800	986488050	5750	5750	5750	5750	2395
3	20241024	183700	986488050	5750	5750	5750	5750	0
4	20241024	183600	986488050	5750	5750	5750	5750	0
5	20241024	183500	986488050	5750	5750	5750	5750	0
6	20241024	183400	986488050	5750	5750	5750	5750	0
7	20241024	183300	986488050	5750	5750	5750	5750	0
8	20241024	183200	986488050	5750	5750	5750	5750	0
9	20241024	183100	986488050	5750	5750	5750	5750	0
10	20241024	183000	986488050	5750	5750	5750	5750	0
11	20241024	182900	986488050	5750	5750	5750	5750	0
12	20241024	182800	986488050	5750	5750	5750	5750	0
13	20241024	182700	986488050	5750	5750	5750	5750	0
14	20241024	182600	986488050	5750	5750	5750	5750	0
15	20241024	182500	986488050	5750	5750	5750	5750	0
16	20241024	182400	986488050	5750	5750	5750	5750	0
17	20241024	182300	986488050	5750	5750	5750	5750	0
18	20241024	182200	986488050	5750	5750	5750	5750	0
19	20241024	182100	986488050	5750	5750	5750	5750	0
20	20241024	182000	986488050	5750	5750	5750	5750	0
21	20241024	181900	986488050	5750	5750	5750	5750	0
22	20241024	181800	986488050	5750	5750	5750	5750	0
23	20241024	181700	986488050	5750	5750	5750	5750	0
24	20241024	181600	986488050	5750	5750	5750	5750	0
25	20241024	181500	986488050	5750	5750	5750	5750	0
26	20241024	181400	986488050	5750	5750	5750	5750	0
27	20241024	181300	986488050	5750	5750	5750	5750	0
28	20241024	181200	986488050	5750	5750	5750	5750	0
29	20241024	181100	986488050	5750	5750	5750	5750	0
30	20241024	181000	986488050	5750	5750	5750	5750	0
31	20241024	180900	986488050	5750	5750	5750	5750	0
32	20241024	180800	986488050	5750	5750	5750	5750	2395
33	20241024	180700	986488050	5750	5750	5750	5750	0
34	20241024	180600	986488050	5750	5750	5750	5750	0
35	20241024	180500	986488050	5750	5750	5750	5750	0
36	20241024	180400	986488050	5750	5750	5750	5750	0
37	20241024	180300	986488050	5750	5750	5750	5750	0
38	20241024	180200	986488050	5750	5750	5750	5750	0
39	20241024	180100	986488050	5750	5750	5750	5750	0
40	20241024	180000	986488050	5750	5750	5750	5750	0
41	20241024	175900	986488050	5750	5750	5750	5750	0
42	20241024	175800	986488050	5750	5750	5750	5750	0
43	20241024	175700	986488050	5750	5750	5750	5750	0
44	20241024	175600	986488050	5750	5750	5750	5750	0
45	20241024	175500	986488050	5750	5750	5750	5750	0
46	20241024	175400	986488050	5750	5750	5750	5750	0
47	20241024	175300	986488050	5750	5750	5750	5750	0
48	20241024	175200	986488050	5750	5750	5750	5750	0
49	20241024	175100	986488050	5750	5750	5750	5750	0
50	20241024	175000	986488050	5750	5750	5750	5750	0
51	20241024	174900	986488050	5750	5750	5750	5750	0
52	20241024	174800	986488050	5750	5750	5750	5750	0
53	20241024	174700	986488050	5750	5750	5750	5750	0
54	20241024	174600	986488050	5750	5750	5750	5750	0
55	20241024	174500	986488050	5750	5750	5750	5750	0
56	20241024	174400	986488050	5750	5750	5750	5750	0
57	20241024	174300	986488050	5750	5750	5750	5750	0
58	20241024	174200	986488050	5750	5750	5750	5750	0
59	20241024	174100	986488050	5750	5750	5750	5750	0
60	20241024	174000	986488050	5750	5750	5750	5750	0
61	20241024	173900	986488050	5750	5750	5750	5750	0
62	20241024	173800	986488050	5750	5750	5750	5750	2395
63	20241024	173700	986488050	5750	5750	5750	5750	0
64	20241024	173600	986488050	5750	5750	5750	5750	0
65	20241024	173500	986488050	5750	5750	5750	5750	0
66	20241024	173400	986488050	5750	5750	5750	5750	0
67	20241024	173300	986488050	5750	5750	5750	5750	0
68	20241024	173200	986488050	5750	5750	5750	5750	0
69	20241024	173100	986488050	5750	5750	5750	5750	0
70	20241024	173000	986488050	5750	5750	5750	5750	0
71	20241024	172900	986488050	5750	5750	5750	5750	0
72	20241024	172800	986488050	5750	5750	5750	5750	0
73	20241024	172700	986488050	5750	5750	5750	5750	0
74	20241024	172600	986488050	5750	5750	5750	5750	0
75	20241024	172500	986488050	5750	5750	5750	5750	0
76	20241024	172400	986488050	5750	5750	5750	5750	0
77	20241024	172300	986488050	5750	5750	5750	5750	0
78	20241024	172200	986488050	5750	5750	5750	5750	0
79	20241024	172100	986488050	5750	5750	5750	5750	0
80	20241024	172000	986488050	5750	5750	5750	5750	0
81	20241024	171900	986488050	5750	5750	5750	5750	0
82	20241024	171800	986488050	5750	5750	5750	5750	0
83	20241024	171700	986488050	5750	5750	5750	5750	0
84	20241024	171600	986488050	5750	5750	5750	5750	0
85	20241024	171500	986488050	5750	5750	5750	5750	0
86	20241024	171400	986488050	5750	5750	5750	5750	0
87	20241024	171300	986488050	5750	5750	5750	5750	0
88	20241024	171200	986488050	5750	5750	5750	5750	0
89	20241024	171100	986488050	5750	5750	5750	5750	0
90	20241024	171000	986488050	5750	5750	5750	5750	0
91	20241024	170900	986488050	5750	5750	5750	5750	0
92	20241024	170800	986488050	5750	5750	5750	5750	2395
93	20241024	170700	986488050	5750	5750	5750	5750	0
94	20241024	170600	986488050	5750	5750	5750	5750	0
95	20241024	170500	986488050	5750	5750	5750	5750	0
96	20241024	170400	986488050	5750	5750	5750	5750	0
97	20241024	170300	986488050	5750	5750	5750	5750	0
98	20241024	170200	986488050	5750	5750	5750	5750	0
99	20241024	170100	986488050	5750	5750	5750	5750	0
100	20241024	170000	986488050	5750	5750	5750	5750	0
101	20241024	165900	986488050	5750	5750	5750	5750	0
102	20241024	165800	986488050	5750	5750	5750	5750	0
103	20241024	165700	986488050	5750	5750	5750	5750	0
104	20241024	165600	986488050	5750	5750	5750	5750	0
105	20241024	165500	986488050	5750	5750	5750	5750	0
106	20241024	165400	986488050	5750	5750	5750	5750	0
107	20241024	165300	986488050	5750	5750	5750	5750	0
108	20241024	165200	986488050	5750	5750	5750	5750	0
109	20241024	165100	986488050	5750	5750	5750	5750	0
110	20241024	165000	986488050	5750	5750	5750	5750	0
111	20241024	164900	986488050	5750	5750	5750	5750	0
112	20241024	164800	986488050	5750	5750	5750	5750	0
113	20241024	164700	986488050	5750	5750	5750	5750	0
114	20241024	164600	986488050	5750	5750	5750	5750	0
115	20241024	164500	986488050	5750	5750	5750	5750	0
116	20241024	164400	986488050	5750	5750	5750	5750	0
117	20241024	164300	986488050	5750	5750	5750	5750	0
118	20241024	164200	986488050	5750	5750	5750	5750	0
119	20241024	164100	986488050	5750	5750	5750	5750	0
120	20241024	164000	986488050	5750	5750	5750	5750	0
121	20241024	163900	986488050	5750	5750	5750	5750	0
122	20241024	163800	986488050	5750	5750	5750	5750	2395
123	20241024	163700	986488050	5750	5750	5750	5750	0
124	20241024	163600	986488050	5750	5750	5750	5750	0
125	20241024	163500	986488050	5750	5750	5750	5750	0
126	20241024	163400	986488050	5750	5750	5750	5750	0
127	20241024	163300	986488050	5750	5750	5750	5750	0
128	20241024	163200	986488050	5750	5750	5750	5750	0
129	20241024	163100	986488050	5750	5750	5750	5750	0
130	20241024	163000	986488050	5750	5750	5750	5750	0
131	20241024	162900	986488050	5750	5750	5750	5750	0
132	20241024	162800	986488050	5750	5750	5750	5750	0
133	20241024	162700	986488050	5750	5750	5750	5750	0
134	20241024	162600	986488050	5750	5750	5750	5750	0
135	20241024	162500	986488050	5750	5750	5750	5750	0
136	20241024	162400	986488050	5750	5750	5750	5750	0
137	20241024	162300	986488050	5750	5750	5750	5750	0
138	20241024	162200	986488050	5750	5750	5750	5750	0
139	20241024	162100	986488050	5750	5750	5750	5750	0
140	20241024	162000	986488050	5750	5750	5750	5750	0
141	20241024	161900	986488050	5750	5750	5750	5750	0
142	20241024	161800	986488050	5750	5750	5750	5750	0
143	20241024	161700	986488050	5750	5750	5750	5750	0
144	20241024	161600	986488050	5750	5750	5750	5750	0
145	20241024	161500	986488050	5750	5750	5750	5750	0
146	20241024	161400	986488050	5750	5750	5750	5750	0
147	20241024	161300	986488050	5750	5750	5750	5750	0
148	20241024	161200	986488050	5750	5750	5750	5750	0
149	20241024	161100	986488050	5750	5750	5750	5750	0
150	20241024	161000	986488050	5750	5750	5750	5750	0
151	20241024	160900	986488050	5750	5750	5750	5750	0
152	20241024	160800	986488050	5750	5750	5750	5750	2395
153	20241024	160700	986488050	5750	5750	5750	5750	0
154	20241024	160600	986488050	5750	5750	5750	5750	0
155	20241024	160500	986488050	5750	5750	5750	5750	0
156	20241024	160400	986488050	5750	5750	5750	5750	0
157	20241024	160300	986488050	5750	5750	5750	5750	0
158	20241024	160200	986488050	5750	5750	5750	5750	0
159	20241024	160100	986488050	5750	5750	5750	5750	0
160	20241024	160000	986488050	5750	5750	5750	5750	0
161	20241024	155900	986488050	5750	5750	5750	5750	0
162	20241024	155800	986488050	5750	5750	5750	5750	0
163	20241024	155700	986488050	5750	5750	5750	5750	0
164	20241024	155600	986488050	5750	5750	5750	5750	0
165	20241024	155500	986488050	5750	5750	5750	5750	0
166	20241024	155400	986488050	5750	5750	5750	5750	0
167	20241024	155300	986488050	5750	5750	5750	5750	0
168	20241024	155200	986488050	5750	5750	5750	5750	0
169	20241024	155100	986488050	5750	5750	5750	5750	0
170	20241024	155000	986488050	5750	5750	5750	5750	0
171	20241024	154900	986488050	5750	5750	5750	5750	0
172	20241024	154800	986488050	5750	5750	5750	5750	0
173	20241024	154700	986488050	5750	5750	5750	5750	0
174	20241024	154600	986488050	5750	5750	5750	5750	0
175	20241024	154500	986488050	5750	5750	5750	5750	0
176	20241024	154400	986488050	5750	5750	5750	5750	0
177	20241024	154300	986488050	5750	5750	5750	5750	0
178	20241024	154200	986488050	5750	5750	5750	5750	0
179	20241024	154100	986488050	5750	5750	5750	5750	0
180	20241024	154000	986488050	5750	5750	5750	5750	0
181	20241024	153900	986488050	5750	5750	5750	5750	0
182	20241024	153800	986488050	5750	5750	5750	5750	2395
183	20241024	153700	986488050	5750	5750	5750	5750	0
184	20241024	153600	986488050	5750	5750	5750	5750	0
185	20241024	153500	986488050	5750	5750	5750	5750	0
186	20241024	153400	986488050	5750	5750	5750	5750	0
187	20241024	153300	986488050	5750	5750	5750	5750	0
188	20241024	153200	986488050	5750	5750	5750	5750	0
189	20241024	153100	986488050	5750	5750	5750	5750	0
190	20241024	153000	986488050	5750	5750	5750	5750	2395
191	20241024	152900	972716800	5770	5770	5770	5770	0
192	20241024	152800	972716800	5770	5770	5770	5770	0
193	20241024	152700	972716800	5770	5770	5770	5770	0
194	20241024	152600	972716800	5770	5770	5770	5770	0
195	20241024	152500	972716800	5770	5770	5770	5770	0
196	20241024	152400	972716800	5770	5770	5770	5770	0
197	20241024	152300	972716800	5770	5770	5770	5770	0
198	20241024	152200	972716800	5770	5770	5770	5770	0
199	20241024	152100	972716800	5770	5770	5770	5770	0
200	20241024	152000	972716800	5770	5770	5770	5770	0
201	20241024	151900	972716800	5770	5770	5770	5770	1
202	20241024	151800	972711030	5770	5760	5770	5760	7
203	20241024	151700	972670700	5750	5750	5750	5750	201
204	20241024	151600	971514950	5760	5760	5760	5760	1241
205	20241024	151500	964366790	5760	5760	5760	5760	50
206	20241024	151400	964078790	5760	5760	5760	5760	71
207	20241024	151300	963669830	5760	5760	5760	5760	40
208	20241024	151200	963439430	5760	5760	5760	5760	51
209	20241024	151100	963145670	5760	5770	5770	5760	12
210	20241024	151000	963076500	5770	5770	5770	5770	0
211	20241024	150900	963076500	5770	5770	5770	5770	0
212	20241024	150800	963076500	5770	5770	5770	5770	50
213	20241024	150700	962788000	5770	5770	5770	5770	9
214	20241024	150600	962736070	5760	5760	5770	5760	606
215	20241024	150500	959245500	5760	5760	5760	5760	20
216	20241024	150400	959130300	5770	5770	5770	5770	10
217	20241024	150300	959072600	5760	5760	5770	5760	181
218	20241024	150200	958030030	5760	5760	5760	5750	2744
219	20241024	150100	942248590	5750	5760	5760	5750	429
220	20241024	150000	939781800	5760	5760	5760	5750	48
221	20241024	145900	939505470	5750	5770	5770	5750	101
222	20241024	145800	938924700	5760	5760	5760	5760	1
223	20241024	145700	938918940	5760	5760	5760	5760	119
224	20241024	145600	938233500	5770	5770	5770	5770	1
225	20241024	145500	938227730	5750	5750	5750	5750	5
226	20241024	145400	938198980	5770	5750	5770	5750	173
227	20241024	145300	937204210	5770	5770	5770	5770	1
228	20241024	145200	937198440	5750	5750	5750	5750	0
229	20241024	145100	937198440	5750	5750	5750	5750	7306
230	20241024	145000	895188940	5750	5760	5760	5750	7159
231	20241024	144900	853977530	5780	5780	5780	5780	0
232	20241024	144800	853977530	5780	5780	5780	5780	1
233	20241024	144700	853971750	5780	5780	5780	5780	0
234	20241024	144600	853971750	5780	5780	5780	5780	1
235	20241024	144500	853965970	5760	5770	5770	5760	1545
236	20241024	144400	845051770	5790	5790	5790	5790	0
237	20241024	144300	845051770	5790	5790	5790	5790	0
238	20241024	144200	845051770	5790	5790	5790	5790	0
239	20241024	144100	845051770	5790	5790	5790	5790	0
240	20241024	144000	845051770	5790	5790	5790	5790	0
241	20241024	143900	845051770	5790	5790	5790	5790	1
242	20241024	143800	845045980	5790	5760	5790	5760	82
243	20241024	143700	844573450	5760	5760	5760	5760	0
244	20241024	143600	844573450	5760	5770	5770	5760	100
245	20241024	143500	843997120	5760	5790	5790	5760	101
246	20241024	143400	843415330	5770	5770	5770	5770	980
247	20241024	143300	837760730	5790	5790	5790	5790	0
248	20241024	143200	837760730	5790	5790	5790	5790	0
249	20241024	143100	837760730	5790	5790	5790	5790	0
250	20241024	143000	837760730	5790	5790	5790	5790	0
251	20241024	142900	837760730	5790	5790	5790	5790	1
252	20241024	142800	837754940	5770	5770	5770	5770	0
253	20241024	142700	837754940	5770	5770	5770	5770	19
254	20241024	142600	837645310	5780	5780	5780	5780	2
255	20241024	142500	837633750	5800	5800	5800	5800	10
256	20241024	142400	837575750	5800	5800	5800	5800	18
257	20241024	142300	837471350	5800	5800	5800	5800	0
258	20241024	142200	837471350	5800	5800	5800	5800	0
259	20241024	142100	837471350	5800	5800	5800	5800	19
260	20241024	142000	837361150	5800	5800	5800	5800	1
261	20241024	141900	837355350	5770	5770	5770	5770	0
262	20241024	141800	837355350	5770	5780	5780	5770	1000
263	20241024	141700	831582390	5780	5780	5780	5780	50
264	20241024	141600	831293390	5800	5800	5800	5800	0
265	20241024	141500	831293390	5800	5800	5800	5800	1
266	20241024	141400	831287590	5790	5790	5790	5790	228
267	20241024	141300	829967470	5790	5790	5790	5790	2
268	20241024	141200	829955890	5800	5800	5800	5800	0
269	20241024	141100	829955890	5800	5800	5800	5800	0
270	20241024	141000	829955890	5800	5800	5800	5800	0
271	20241024	140900	829955890	5800	5800	5800	5800	0
272	20241024	140800	829955890	5800	5800	5800	5800	0
273	20241024	140700	829955890	5800	5800	5800	5800	0
274	20241024	140600	829955890	5800	5800	5800	5800	0
275	20241024	140500	829955890	5800	5800	5800	5800	100
276	20241024	140400	829375890	5800	5800	5800	5800	0
277	20241024	140300	829375890	5800	5800	5800	5800	1
278	20241024	140200	829370090	5780	5780	5780	5780	149
279	20241024	140100	828508870	5800	5780	5800	5780	62
280	20241024	140000	828150490	5800	5790	5800	5790	98
281	20241024	135900	827583060	5800	5800	5800	5800	0
282	20241024	135800	827583060	5800	5800	5800	5800	1180
283	20241024	135700	820739060	5800	5800	5800	5800	0
284	20241024	135600	820739060	5800	5780	5800	5780	143
285	20241024	135500	819911470	5780	5780	5780	5780	0
286	20241024	135400	819911470	5780	5780	5780	5780	30
287	20241024	135300	819738070	5780	5780	5780	5780	0
288	20241024	135200	819738070	5780	5780	5780	5780	0
289	20241024	135100	819738070	5780	5780	5780	5780	10
290	20241024	135000	819680270	5790	5790	5790	5790	0
291	20241024	134900	819680270	5790	5790	5790	5790	3
292	20241024	134800	819662900	5780	5780	5780	5780	0
293	20241024	134700	819662900	5780	5780	5780	5780	0
294	20241024	134600	819662900	5780	5780	5780	5780	120
295	20241024	134500	818969300	5780	5790	5790	5780	358
296	20241024	134400	816897300	5780	5790	5790	5780	984
297	20241024	134300	811209770	5780	5780	5780	5780	2001
298	20241024	134200	799643990	5790	5790	5790	5790	9
299	20241024	134100	799591880	5790	5790	5790	5790	0
300	20241024	134000	799591880	5790	5790	5790	5790	0
301	20241024	133900	799591880	5790	5790	5790	5790	0
302	20241024	133800	799591880	5790	5790	5790	5790	200
303	20241024	133700	798433880	5790	5780	5790	5780	52
304	20241024	133600	798133310	5790	5790	5790	5790	0
305	20241024	133500	798133310	5790	5790	5790	5790	0
306	20241024	133400	798133310	5790	5790	5790	5790	0
307	20241024	133300	798133310	5790	5790	5800	5790	192
308	20241024	133200	797021620	5790	5790	5790	5790	529
309	20241024	133100	793958710	5810	5810	5810	5810	0
310	20241024	133000	793958710	5810	5810	5810	5810	0
311	20241024	132900	793958710	5810	5810	5810	5810	0
312	20241024	132800	793958710	5810	5810	5810	5810	0
313	20241024	132700	793958710	5810	5810	5810	5810	1
314	20241024	132600	793952900	5790	5790	5790	5790	500
315	20241024	132500	791057900	5800	5810	5810	5800	16
316	20241024	132400	790965040	5820	5820	5820	5820	0
317	20241024	132300	790965040	5820	5820	5820	5820	5
318	20241024	132200	790935940	5810	5810	5810	5810	0
319	20241024	132100	790935940	5810	5800	5810	5800	3065
320	20241024	132000	773141880	5800	5770	5800	5770	301
321	20241024	131900	771405080	5770	5780	5780	5770	460
322	20241024	131800	768750780	5770	5770	5770	5770	0
323	20241024	131700	768750780	5770	5770	5770	5770	0
324	20241024	131600	768750780	5770	5770	5770	5770	60
325	20241024	131500	768404580	5790	5790	5790	5790	0
326	20241024	131400	768404580	5790	5790	5790	5790	10
327	20241024	131300	768346680	5800	5800	5800	5800	0
328	20241024	131200	768346680	5800	5800	5800	5800	0
329	20241024	131100	768346680	5800	5800	5800	5800	0
330	20241024	131000	768346680	5800	5800	5800	5800	0
331	20241024	130900	768346680	5800	5800	5800	5800	0
332	20241024	130800	768346680	5800	5780	5800	5780	535
333	20241024	130700	765254360	5760	5760	5760	5760	1
334	20241024	130600	765248600	5760	5760	5760	5760	0
335	20241024	130500	765248600	5760	5780	5780	5760	501
336	20241024	130400	762362820	5760	5760	5760	5760	100
337	20241024	130300	761786820	5750	5750	5750	5750	0
338	20241024	130200	761786820	5750	5780	5780	5750	5701
339	20241024	130100	728995740	5760	5760	5760	5760	3569
340	20241024	130000	708438300	5760	5770	5770	5760	8936
341	20241024	125900	656965950	5770	5770	5770	5770	1397
342	20241024	125800	648905260	5780	5790	5790	5780	6910
343	20241024	125700	608946370	5790	5790	5790	5790	0
344	20241024	125600	608946370	5790	5790	5790	5790	0
345	20241024	125500	608946370	5790	5790	5790	5790	0
346	20241024	125400	608946370	5790	5790	5790	5790	1
347	20241024	125300	608940580	5800	5800	5800	5800	1
348	20241024	125200	608934780	5800	5800	5800	5800	0
349	20241024	125100	608934780	5800	5800	5800	5800	0
350	20241024	125000	608934780	5800	5800	5800	5800	500
351	20241024	124900	606034780	5800	5800	5800	5800	44
352	20241024	124800	605779580	5800	5800	5800	5800	60
353	20241024	124700	605431580	5800	5800	5800	5800	0
354	20241024	124600	605431580	5800	5800	5800	5800	500
355	20241024	124500	602531580	5800	5800	5800	5800	55
356	20241024	124400	602212580	5800	5800	5800	5800	50
357	20241024	124300	601922580	5800	5800	5800	5800	5
358	20241024	124200	601893580	5800	5810	5810	5800	2714
359	20241024	124100	586151380	5800	5810	5810	5800	650
360	20241024	124000	582380880	5810	5810	5810	5810	0
361	20241024	123900	582380880	5810	5810	5810	5810	0
362	20241024	123800	582380880	5810	5810	5810	5810	0
363	20241024	123700	582380880	5810	5810	5810	5810	2
364	20241024	123600	582369260	5810	5810	5810	5810	0
365	20241024	123500	582369260	5810	5810	5810	5810	0
366	20241024	123400	582369260	5810	5810	5810	5810	100
367	20241024	123300	581788260	5810	5810	5810	5810	0
368	20241024	123200	581788260	5810	5810	5810	5810	70
369	20241024	123100	581381560	5800	5800	5800	5800	0
370	20241024	123000	581381560	5800	5800	5800	5800	0
371	20241024	122900	581381560	5800	5800	5800	5800	3
372	20241024	122800	581364160	5810	5810	5810	5810	0
373	20241024	122700	581364160	5810	5810	5810	5810	0
374	20241024	122600	581364160	5810	5810	5810	5810	0
375	20241024	122500	581364160	5810	5810	5810	5810	2
376	20241024	122400	581352540	5810	5810	5810	5810	44
377	20241024	122300	581096900	5810	5810	5810	5810	333
378	20241024	122200	579162170	5820	5820	5820	5820	0
379	20241024	122100	579162170	5820	5810	5820	5810	1317
380	20241024	122000	571501210	5820	5820	5820	5820	5
381	20241024	121900	571472110	5820	5820	5820	5820	0
382	20241024	121800	571472110	5820	5820	5820	5820	0
383	20241024	121700	571472110	5820	5820	5820	5820	0
384	20241024	121600	571472110	5820	5830	5830	5820	2
385	20241024	121500	571460460	5810	5810	5810	5810	200
386	20241024	121400	570298460	5820	5820	5820	5820	500
387	20241024	121300	567388460	5830	5830	5830	5830	0
388	20241024	121200	567388460	5830	5830	5830	5830	15
389	20241024	121100	567301010	5830	5830	5830	5830	1
390	20241024	121000	567295180	5810	5810	5810	5810	0
391	20241024	120900	567295180	5810	5810	5810	5810	1000
392	20241024	120800	561485180	5810	5810	5810	5810	0
393	20241024	120700	561485180	5810	5810	5810	5810	0
394	20241024	120600	561485180	5810	5810	5810	5810	0
395	20241024	120500	561485180	5810	5820	5820	5810	346
396	20241024	120400	559472920	5820	5820	5820	5820	0
397	20241024	120300	559472920	5820	5820	5820	5820	0
398	20241024	120200	559472920	5820	5820	5820	5820	0
399	20241024	120100	559472920	5820	5820	5820	5820	0
400	20241024	120000	559472920	5820	5820	5820	5820	0
401	20241024	115900	559472920	5820	5820	5820	5820	1
402	20241024	115800	559467100	5820	5820	5820	5820	56
403	20241024	115700	559141180	5830	5810	5830	5810	145
404	20241024	115600	558296290	5830	5830	5830	5830	0
405	20241024	115500	558296290	5830	5830	5830	5820	600
406	20241024	115400	554798670	5830	5830	5830	5830	0
407	20241024	115300	554798670	5830	5820	5830	5820	702
408	20241024	115200	550706020	5820	5820	5820	5820	0
409	20241024	115100	550706020	5820	5820	5820	5820	0
410	20241024	115000	550706020	5820	5820	5820	5820	0
411	20241024	114900	550706020	5820	5820	5820	5820	138
412	20241024	114800	549902860	5800	5800	5800	5800	202
413	20241024	114700	548731260	5810	5810	5810	5810	2
414	20241024	114600	548719640	5810	5810	5810	5810	8
415	20241024	114500	548673160	5820	5800	5820	5800	35
416	20241024	114400	548470140	5800	5800	5800	5800	0
417	20241024	114300	548470140	5800	5800	5800	5800	0
418	20241024	114200	548470140	5800	5800	5800	5800	80
419	20241024	114100	548006140	5820	5820	5820	5820	125
420	20241024	114000	547278640	5810	5810	5810	5810	0
421	20241024	113900	547278640	5810	5810	5810	5810	237
422	20241024	113800	545901670	5790	5790	5790	5790	0
423	20241024	113700	545901670	5790	5790	5790	5790	5
424	20241024	113600	545872720	5790	5790	5790	5790	10
425	20241024	113500	545814820	5810	5810	5810	5810	0
426	20241024	113400	545814820	5810	5810	5810	5810	0
427	20241024	113300	545814820	5810	5810	5810	5810	0
428	20241024	113200	545814820	5810	5810	5810	5810	0
429	20241024	113100	545814820	5810	5810	5810	5810	0
430	20241024	113000	545814820	5810	5810	5810	5810	1
431	20241024	112900	545809010	5780	5780	5780	5780	0
432	20241024	112800	545809010	5780	5780	5780	5780	0
433	20241024	112700	545809010	5780	5780	5780	5780	0
434	20241024	112600	545809010	5780	5780	5780	5780	0
435	20241024	112500	545809010	5780	5780	5780	5780	10
436	20241024	112400	545751210	5810	5790	5810	5780	36
437	20241024	112300	545543050	5790	5810	5810	5780	19
438	20241024	112200	545432880	5790	5790	5790	5790	16
439	20241024	112100	545340240	5810	5810	5810	5810	0
440	20241024	112000	545340240	5810	5810	5810	5810	0
441	20241024	111900	545340240	5810	5810	5810	5810	400
442	20241024	111800	543016240	5810	5810	5810	5810	127
443	20241024	111700	542278370	5810	5810	5810	5810	0
444	20241024	111600	542278370	5810	5810	5810	5810	1
445	20241024	111500	542272560	5760	5760	5760	5760	0
446	20241024	111400	542272560	5760	5760	5760	5760	0
447	20241024	111300	542272560	5760	5760	5760	5760	0
448	20241024	111200	542272560	5760	5760	5760	5760	0
449	20241024	111100	542272560	5760	5760	5760	5760	30
450	20241024	111000	542099760	5770	5810	5810	5770	4254
451	20241024	110900	517549340	5820	5820	5820	5820	0
452	20241024	110800	517549340	5820	5820	5820	5820	0
453	20241024	110700	517549340	5820	5820	5820	5820	0
454	20241024	110600	517549340	5820	5820	5820	5820	0
455	20241024	110500	517549340	5820	5820	5820	5820	0
456	20241024	110400	517549340	5820	5820	5820	5820	0
457	20241024	110300	517549340	5820	5820	5820	5820	0
458	20241024	110200	517549340	5820	5820	5820	5820	0
459	20241024	110100	517549340	5820	5820	5820	5820	50
460	20241024	110000	517258340	5810	5800	5810	5800	632
461	20241024	105900	513591420	5790	5790	5790	5790	0
462	20241024	105800	513591420	5790	5790	5790	5790	227
463	20241024	105700	512277090	5780	5780	5780	5780	10
464	20241024	105600	512219290	5780	5780	5780	5780	50
465	20241024	105500	511930290	5780	5780	5780	5780	15
466	20241024	105400	511843590	5780	5780	5780	5780	0
467	20241024	105300	511843590	5780	5780	5780	5780	0
468	20241024	105200	511843590	5780	5780	5780	5780	0
469	20241024	105100	511843590	5780	5780	5780	5780	205
470	20241024	105000	510658690	5770	5780	5780	5770	261
471	20241024	104900	509150680	5780	5780	5780	5780	810
472	20241024	104800	504468880	5800	5780	5800	5780	177
473	20241024	104700	503442540	5780	5780	5780	5780	0
474	20241024	104600	503442540	5780	5780	5780	5780	10
475	20241024	104500	503384740	5780	5780	5780	5780	0
476	20241024	104400	503384740	5780	5780	5780	5780	0
477	20241024	104300	503384740	5780	5780	5780	5780	0
478	20241024	104200	503384740	5780	5780	5780	5780	68
479	20241024	104100	502991700	5780	5780	5780	5780	0
480	20241024	104000	502991700	5780	5780	5780	5780	0
481	20241024	103900	502991700	5780	5780	5780	5780	1
482	20241024	103800	502985920	5790	5790	5790	5790	1
483	20241024	103700	502980130	5790	5790	5790	5790	0
484	20241024	103600	502980130	5790	5790	5790	5790	116
485	20241024	103500	502308490	5800	5800	5800	5800	110
486	20241024	103400	501670490	5790	5790	5790	5790	0
487	20241024	103300	501670490	5790	5790	5790	5790	0
488	20241024	103200	501670490	5790	5790	5790	5790	2
489	20241024	103100	501658910	5780	5780	5780	5780	0
490	20241024	103000	501658910	5780	5780	5780	5780	0
491	20241024	102900	501658910	5780	5780	5780	5780	268
492	20241024	102800	500109870	5810	5800	5810	5800	553
493	20241024	102700	496901960	5800	5800	5800	5800	651
494	20241024	102600	493126160	5810	5810	5810	5810	2
495	20241024	102500	493114540	5780	5780	5780	5780	2
496	20241024	102400	493102980	5800	5800	5800	5800	80
497	20241024	102300	492638980	5790	5790	5790	5790	175
498	20241024	102200	491625730	5790	5790	5790	5790	50
499	20241024	102100	491336230	5780	5800	5800	5780	2124
500	20241024	102000	479055510	5800	5800	5800	5800	2000
501	20241024	101900	467455510	5800	5800	5800	5800	0
502	20241024	101800	467455510	5800	5800	5800	5800	3
503	20241024	101700	467438110	5800	5800	5800	5800	4
504	20241024	101600	467414910	5800	5800	5800	5800	4
505	20241024	101500	467391710	5800	5800	5800	5800	4
506	20241024	101400	467368510	5780	5790	5800	5780	713
507	20241024	101300	463247220	5810	5810	5810	5810	1
508	20241024	101200	463241410	5780	5780	5780	5780	62
509	20241024	101100	462883050	5780	5780	5780	5780	10
510	20241024	101000	462825250	5790	5790	5790	5790	0
511	20241024	100900	462825250	5790	5790	5790	5790	1
512	20241024	100800	462819460	5790	5790	5790	5790	340
513	20241024	100700	460850860	5790	5790	5790	5790	0
514	20241024	100600	460850860	5790	5790	5790	5790	0
515	20241024	100500	460850860	5790	5790	5790	5790	40
516	20241024	100400	460619260	5790	5790	5790	5790	110
517	20241024	100300	459982360	5780	5780	5780	5780	0
518	20241024	100200	459982360	5780	5780	5780	5780	0
519	20241024	100100	459982360	5780	5790	5790	5780	316
520	20241024	100000	458155750	5780	5780	5780	5780	0
521	20241024	095900	458155750	5780	5780	5780	5780	70
522	20241024	095800	457751150	5780	5800	5800	5780	100
523	20241024	095700	457171250	5800	5800	5800	5800	1006
524	20241024	095600	451336450	5800	5800	5800	5780	1113
525	20241024	095500	444885050	5780	5800	5800	5780	2348
526	20241024	095400	431311580	5790	5800	5800	5790	434
527	20241024	095300	428798680	5800	5790	5800	5780	603
528	20241024	095200	425313290	5790	5780	5800	5780	275
529	20241024	095100	423723640	5780	5800	5800	5780	145
530	20241024	095000	422885460	5780	5800	5800	5780	37
531	20241024	094900	422671320	5800	5800	5800	5800	3004
532	20241024	094800	405248120	5770	5790	5800	5770	2600
533	20241024	094700	390226450	5790	5790	5790	5790	10
534	20241024	094600	390168550	5790	5800	5800	5790	26
535	20241024	094500	390017970	5790	5800	5800	5790	24
536	20241024	094400	389878970	5800	5800	5800	5800	520
537	20241024	094300	386862970	5800	5800	5800	5790	287
538	20241024	094200	385198390	5770	5790	5800	5770	234
539	20241024	094100	383845510	5790	5800	5800	5790	4
540	20241024	094000	383822330	5780	5800	5800	5770	162
541	20241024	093900	382887430	5760	5800	5800	5760	7654
542	20241024	093800	338783310	5800	5800	5800	5800	2
543	20241024	093700	338771710	5770	5800	5800	5770	493
544	20241024	093600	335922160	5780	5780	5780	5780	2302
545	20241024	093500	322616600	5780	5780	5780	5780	280
546	20241024	093400	320998200	5780	5780	5780	5780	234
547	20241024	093300	319645680	5780	5770	5780	5770	413
548	20241024	093200	317262540	5780	5820	5820	5780	2810
549	20241024	093100	301020340	5770	5790	5790	5770	2371
550	20241024	093000	287315420	5800	5800	5800	5800	42
551	20241024	092900	287071820	5800	5800	5800	5800	2
552	20241024	092800	287060220	5810	5810	5810	5810	5
553	20241024	092700	287031170	5810	5800	5810	5800	255
554	20241024	092600	285551620	5800	5800	5800	5800	0
555	20241024	092500	285551620	5800	5800	5800	5790	241
556	20241024	092400	284154380	5790	5810	5810	5790	90
557	20241024	092300	283632380	5810	5830	5830	5780	1965
558	20241024	092200	272263700	5820	5820	5820	5780	4538
559	20241024	092100	245998570	5780	5800	5800	5770	11026
560	20241024	092000	182260330	5800	5800	5800	5800	0
561	20241024	091900	182260330	5800	5820	5820	5800	1391
562	20241024	091800	174190020	5820	5820	5820	5820	10
563	20241024	091700	174131820	5820	5820	5820	5820	96
564	20241024	091600	173573100	5820	5820	5820	5820	348
565	20241024	091500	171547740	5820	5840	5840	5820	523
566	20241024	091400	168493620	5830	5800	5830	5800	86
567	20241024	091300	167993580	5800	5800	5800	5800	64
568	20241024	091200	167622380	5800	5800	5820	5800	2593
569	20241024	091100	152543260	5790	5810	5810	5790	576
570	20241024	091000	149202320	5800	5820	5820	5730	10490
571	20241024	090900	88411780	5830	5890	5890	5820	7553
572	20241024	090800	44212900	5890	5890	5890	5890	895
573	20241024	090700	38941350	5880	5890	5890	5880	40
574	20241024	090600	38705930	5890	5910	5910	5890	1974
575	20241024	090500	27063600	5900	5900	5900	5900	0
576	20241024	090400	27063600	5900	5880	5900	5880	73
577	20241024	090300	26634240	5880	5880	5880	5880	26
578	20241024	090200	26481360	5880	5880	5880	5880	415
579	20241024	090100	24041160	5880	5920	5920	5880	501
580	20241024	090000	21095240	5920	5880	5920	5880	3450