KissMeData/017510/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	190400	1616031380	5660	5660	5660	5660	5325
3	20241010	190300	1616031380	5660	5660	5660	5660	0
4	20241010	190200	1616031380	5660	5660	5660	5660	0
5	20241010	190100	1616031380	5660	5660	5660	5660	0
6	20241010	190000	1616031380	5660	5660	5660	5660	0
7	20241010	185900	1616031380	5660	5660	5660	5660	0
8	20241010	185800	1616031380	5660	5660	5660	5660	0
9	20241010	185700	1616031380	5660	5660	5660	5660	0
10	20241010	185600	1616031380	5660	5660	5660	5660	0
11	20241010	185500	1616031380	5660	5660	5660	5660	0
12	20241010	185400	1616031380	5660	5660	5660	5660	0
13	20241010	185300	1616031380	5660	5660	5660	5660	0
14	20241010	185200	1616031380	5660	5660	5660	5660	0
15	20241010	185100	1616031380	5660	5660	5660	5660	0
16	20241010	185000	1616031380	5660	5660	5660	5660	0
17	20241010	184900	1616031380	5660	5660	5660	5660	0
18	20241010	184800	1616031380	5660	5660	5660	5660	0
19	20241010	184700	1616031380	5660	5660	5660	5660	0
20	20241010	184600	1616031380	5660	5660	5660	5660	0
21	20241010	184500	1616031380	5660	5660	5660	5660	0
22	20241010	184400	1616031380	5660	5660	5660	5660	0
23	20241010	184300	1616031380	5660	5660	5660	5660	0
24	20241010	184200	1616031380	5660	5660	5660	5660	0
25	20241010	184100	1616031380	5660	5660	5660	5660	0
26	20241010	184000	1616031380	5660	5660	5660	5660	0
27	20241010	183900	1616031380	5660	5660	5660	5660	0
28	20241010	183800	1616031380	5660	5660	5660	5660	0
29	20241010	183700	1616031380	5660	5660	5660	5660	0
30	20241010	183600	1616031380	5660	5660	5660	5660	0
31	20241010	183500	1616031380	5660	5660	5660	5660	0
32	20241010	183400	1616031380	5660	5660	5660	5660	5325
33	20241010	183300	1616031380	5660	5660	5660	5660	0
34	20241010	183200	1616031380	5660	5660	5660	5660	0
35	20241010	183100	1616031380	5660	5660	5660	5660	0
36	20241010	183000	1616031380	5660	5660	5660	5660	0
37	20241010	182900	1616031380	5660	5660	5660	5660	0
38	20241010	182800	1616031380	5660	5660	5660	5660	0
39	20241010	182700	1616031380	5660	5660	5660	5660	0
40	20241010	182600	1616031380	5660	5660	5660	5660	0
41	20241010	182500	1616031380	5660	5660	5660	5660	0
42	20241010	182400	1616031380	5660	5660	5660	5660	0
43	20241010	182300	1616031380	5660	5660	5660	5660	0
44	20241010	182200	1616031380	5660	5660	5660	5660	0
45	20241010	182100	1616031380	5660	5660	5660	5660	0
46	20241010	182000	1616031380	5660	5660	5660	5660	0
47	20241010	181900	1616031380	5660	5660	5660	5660	0
48	20241010	181800	1616031380	5660	5660	5660	5660	0
49	20241010	181700	1616031380	5660	5660	5660	5660	0
50	20241010	181600	1616031380	5660	5660	5660	5660	0
51	20241010	181500	1616031380	5660	5660	5660	5660	0
52	20241010	181400	1616031380	5660	5660	5660	5660	0
53	20241010	181300	1616031380	5660	5660	5660	5660	0
54	20241010	181200	1616031380	5660	5660	5660	5660	0
55	20241010	181100	1616031380	5660	5660	5660	5660	0
56	20241010	181000	1616031380	5660	5660	5660	5660	0
57	20241010	180900	1616031380	5660	5660	5660	5660	0
58	20241010	180800	1616031380	5660	5660	5660	5660	0
59	20241010	180700	1616031380	5660	5660	5660	5660	0
60	20241010	180600	1616031380	5660	5660	5660	5660	0
61	20241010	180500	1616031380	5660	5660	5660	5660	0
62	20241010	180400	1616031380	5660	5660	5660	5660	5325
63	20241010	180300	1616031380	5660	5660	5660	5660	0
64	20241010	180200	1616031380	5660	5660	5660	5660	0
65	20241010	180100	1616031380	5660	5660	5660	5660	0
66	20241010	180000	1616031380	5660	5660	5660	5660	0
67	20241010	175900	1616031380	5660	5660	5660	5660	0
68	20241010	175800	1616031380	5660	5660	5660	5660	0
69	20241010	175700	1616031380	5660	5660	5660	5660	0
70	20241010	175600	1616031380	5660	5660	5660	5660	0
71	20241010	175500	1616031380	5660	5660	5660	5660	0
72	20241010	175400	1616031380	5660	5660	5660	5660	0
73	20241010	175300	1616031380	5660	5660	5660	5660	0
74	20241010	175200	1616031380	5660	5660	5660	5660	0
75	20241010	175100	1616031380	5660	5660	5660	5660	0
76	20241010	175000	1616031380	5660	5660	5660	5660	0
77	20241010	174900	1616031380	5660	5660	5660	5660	0
78	20241010	174800	1616031380	5660	5660	5660	5660	0
79	20241010	174700	1616031380	5660	5660	5660	5660	0
80	20241010	174600	1616031380	5660	5660	5660	5660	0
81	20241010	174500	1616031380	5660	5660	5660	5660	0
82	20241010	174400	1616031380	5660	5660	5660	5660	0
83	20241010	174300	1616031380	5660	5660	5660	5660	0
84	20241010	174200	1616031380	5660	5660	5660	5660	0
85	20241010	174100	1616031380	5660	5660	5660	5660	0
86	20241010	174000	1616031380	5660	5660	5660	5660	0
87	20241010	173900	1616031380	5660	5660	5660	5660	0
88	20241010	173800	1616031380	5660	5660	5660	5660	0
89	20241010	173700	1616031380	5660	5660	5660	5660	0
90	20241010	173600	1616031380	5660	5660	5660	5660	0
91	20241010	173500	1616031380	5660	5660	5660	5660	0
92	20241010	173400	1616031380	5660	5660	5660	5660	5325
93	20241010	173300	1616031380	5660	5660	5660	5660	0
94	20241010	173200	1616031380	5660	5660	5660	5660	0
95	20241010	173100	1616031380	5660	5660	5660	5660	0
96	20241010	173000	1616031380	5660	5660	5660	5660	0
97	20241010	172900	1616031380	5660	5660	5660	5660	0
98	20241010	172800	1616031380	5660	5660	5660	5660	0
99	20241010	172700	1616031380	5660	5660	5660	5660	0
100	20241010	172600	1616031380	5660	5660	5660	5660	0
101	20241010	172500	1616031380	5660	5660	5660	5660	0
102	20241010	172400	1616031380	5660	5660	5660	5660	0
103	20241010	172300	1616031380	5660	5660	5660	5660	0
104	20241010	172200	1616031380	5660	5660	5660	5660	0
105	20241010	172100	1616031380	5660	5660	5660	5660	0
106	20241010	172000	1616031380	5660	5660	5660	5660	0
107	20241010	171900	1616031380	5660	5660	5660	5660	0
108	20241010	171800	1616031380	5660	5660	5660	5660	0
109	20241010	171700	1616031380	5660	5660	5660	5660	0
110	20241010	171600	1616031380	5660	5660	5660	5660	0
111	20241010	171500	1616031380	5660	5660	5660	5660	0
112	20241010	171400	1616031380	5660	5660	5660	5660	0
113	20241010	171300	1616031380	5660	5660	5660	5660	0
114	20241010	171200	1616031380	5660	5660	5660	5660	0
115	20241010	171100	1616031380	5660	5660	5660	5660	0
116	20241010	171000	1616031380	5660	5660	5660	5660	0
117	20241010	170900	1616031380	5660	5660	5660	5660	0
118	20241010	170800	1616031380	5660	5660	5660	5660	0
119	20241010	170700	1616031380	5660	5660	5660	5660	0
120	20241010	170600	1616031380	5660	5660	5660	5660	0
121	20241010	170500	1616031380	5660	5660	5660	5660	0
122	20241010	170400	1616031380	5660	5660	5660	5660	5325
123	20241010	170300	1616031380	5660	5660	5660	5660	0
124	20241010	170200	1616031380	5660	5660	5660	5660	0
125	20241010	170100	1616031380	5660	5660	5660	5660	0
126	20241010	170000	1616031380	5660	5660	5660	5660	0
127	20241010	165900	1616031380	5660	5660	5660	5660	0
128	20241010	165800	1616031380	5660	5660	5660	5660	0
129	20241010	165700	1616031380	5660	5660	5660	5660	0
130	20241010	165600	1616031380	5660	5660	5660	5660	0
131	20241010	165500	1616031380	5660	5660	5660	5660	0
132	20241010	165400	1616031380	5660	5660	5660	5660	0
133	20241010	165300	1616031380	5660	5660	5660	5660	0
134	20241010	165200	1616031380	5660	5660	5660	5660	0
135	20241010	165100	1616031380	5660	5660	5660	5660	0
136	20241010	165000	1616031380	5660	5660	5660	5660	0
137	20241010	164900	1616031380	5660	5660	5660	5660	0
138	20241010	164800	1616031380	5660	5660	5660	5660	0
139	20241010	164700	1616031380	5660	5660	5660	5660	0
140	20241010	164600	1616031380	5660	5660	5660	5660	0
141	20241010	164500	1616031380	5660	5660	5660	5660	0
142	20241010	164400	1616031380	5660	5660	5660	5660	0
143	20241010	164300	1616031380	5660	5660	5660	5660	0
144	20241010	164200	1616031380	5660	5660	5660	5660	0
145	20241010	164100	1616031380	5660	5660	5660	5660	0
146	20241010	164000	1616031380	5660	5660	5660	5660	0
147	20241010	163900	1616031380	5660	5660	5660	5660	0
148	20241010	163800	1616031380	5660	5660	5660	5660	0
149	20241010	163700	1616031380	5660	5660	5660	5660	0
150	20241010	163600	1616031380	5660	5660	5660	5660	0
151	20241010	163500	1616031380	5660	5660	5660	5660	0
152	20241010	163400	1616031380	5660	5660	5660	5660	5325
153	20241010	163300	1616031380	5660	5660	5660	5660	0
154	20241010	163200	1616031380	5660	5660	5660	5660	0
155	20241010	163100	1616031380	5660	5660	5660	5660	0
156	20241010	163000	1616031380	5660	5660	5660	5660	0
157	20241010	162900	1616031380	5660	5660	5660	5660	0
158	20241010	162800	1616031380	5660	5660	5660	5660	0
159	20241010	162700	1616031380	5660	5660	5660	5660	0
160	20241010	162600	1616031380	5660	5660	5660	5660	0
161	20241010	162500	1616031380	5660	5660	5660	5660	0
162	20241010	162400	1616031380	5660	5660	5660	5660	0
163	20241010	162300	1616031380	5660	5660	5660	5660	0
164	20241010	162200	1616031380	5660	5660	5660	5660	0
165	20241010	162100	1616031380	5660	5660	5660	5660	0
166	20241010	162000	1616031380	5660	5660	5660	5660	0
167	20241010	161900	1616031380	5660	5660	5660	5660	0
168	20241010	161800	1616031380	5660	5660	5660	5660	0
169	20241010	161700	1616031380	5660	5660	5660	5660	0
170	20241010	161600	1616031380	5660	5660	5660	5660	0
171	20241010	161500	1616031380	5660	5660	5660	5660	0
172	20241010	161400	1616031380	5660	5660	5660	5660	0
173	20241010	161300	1616031380	5660	5660	5660	5660	0
174	20241010	161200	1616031380	5660	5660	5660	5660	0
175	20241010	161100	1616031380	5660	5660	5660	5660	0
176	20241010	161000	1616031380	5660	5660	5660	5660	0
177	20241010	160900	1616031380	5660	5660	5660	5660	0
178	20241010	160800	1616031380	5660	5660	5660	5660	0
179	20241010	160700	1616031380	5660	5660	5660	5660	0
180	20241010	160600	1616031380	5660	5660	5660	5660	0
181	20241010	160500	1616031380	5660	5660	5660	5660	0
182	20241010	160400	1616031380	5660	5660	5660	5660	5325
183	20241010	160300	1616031380	5660	5660	5660	5660	0
184	20241010	160200	1616031380	5660	5660	5660	5660	0
185	20241010	160100	1616031380	5660	5660	5660	5660	0
186	20241010	160000	1616031380	5660	5660	5660	5660	0
187	20241010	155900	1616031380	5660	5660	5660	5660	0
188	20241010	155800	1616031380	5660	5660	5660	5660	0
189	20241010	155700	1616031380	5660	5660	5660	5660	0
190	20241010	155600	1616031380	5660	5660	5660	5660	0
191	20241010	155500	1616031380	5660	5660	5660	5660	0
192	20241010	155400	1616031380	5660	5660	5660	5660	0
193	20241010	155300	1616031380	5660	5660	5660	5660	0
194	20241010	155200	1616031380	5660	5660	5660	5660	0
195	20241010	155100	1616031380	5660	5660	5660	5660	0
196	20241010	155000	1616031380	5660	5660	5660	5660	0
197	20241010	154900	1616031380	5660	5660	5660	5660	0
198	20241010	154800	1616031380	5660	5660	5660	5660	0
199	20241010	154700	1616031380	5660	5660	5660	5660	0
200	20241010	154600	1616031380	5660	5660	5660	5660	0
201	20241010	154500	1616031380	5660	5660	5660	5660	0
202	20241010	154400	1616031380	5660	5660	5660	5660	0
203	20241010	154300	1616031380	5660	5660	5660	5660	0
204	20241010	154200	1616031380	5660	5660	5660	5660	0
205	20241010	154100	1616031380	5660	5660	5660	5660	0
206	20241010	154000	1616031380	5660	5660	5660	5660	0
207	20241010	153900	1616031380	5660	5660	5660	5660	0
208	20241010	153800	1616031380	5660	5660	5660	5660	0
209	20241010	153700	1616031380	5660	5660	5660	5660	0
210	20241010	153600	1616031380	5660	5660	5660	5660	0
211	20241010	153500	1616031380	5660	5660	5660	5660	0
212	20241010	153400	1616031380	5660	5660	5660	5660	5325
213	20241010	153300	1616031380	5660	5660	5660	5660	0
214	20241010	153200	1616031380	5660	5660	5660	5660	0
215	20241010	153100	1616031380	5660	5660	5660	5660	0
216	20241010	153000	1616031380	5660	5660	5660	5660	5325
217	20241010	152900	1585891880	5640	5640	5640	5640	0
218	20241010	152800	1585891880	5640	5640	5640	5640	0
219	20241010	152700	1585891880	5640	5640	5640	5640	0
220	20241010	152600	1585891880	5640	5640	5640	5640	0
221	20241010	152500	1585891880	5640	5640	5640	5640	0
222	20241010	152400	1585891880	5640	5640	5640	5640	0
223	20241010	152300	1585891880	5640	5640	5640	5640	0
224	20241010	152200	1585891880	5640	5640	5640	5640	0
225	20241010	152100	1585891880	5640	5640	5640	5640	0
226	20241010	152000	1585891880	5640	5640	5640	5640	0
227	20241010	151900	1585891880	5640	5680	5680	5640	5846
228	20241010	151800	1552862640	5670	5680	5690	5640	9796
229	20241010	151700	1497513490	5690	5690	5700	5660	15767
230	20241010	151600	1408129300	5690	5700	5700	5690	1123
231	20241010	151500	1401737620	5700	5690	5700	5690	148
232	20241010	151400	1400895480	5690	5690	5700	5690	368
233	20241010	151300	1398799080	5700	5700	5700	5690	404
234	20241010	151200	1396497280	5700	5690	5700	5690	1185
235	20241010	151100	1389743780	5690	5690	5690	5690	366
236	20241010	151000	1387661240	5690	5690	5690	5690	300
237	20241010	150900	1385954240	5690	5680	5690	5680	1210
238	20241010	150800	1379080430	5700	5700	5700	5670	29730
239	20241010	150700	1210174700	5690	5710	5710	5690	4029
240	20241010	150600	1187213470	5720	5700	5720	5700	101
241	20241010	150500	1186637750	5710	5710	5710	5710	339
242	20241010	150400	1184702060	5710	5710	5710	5710	0
243	20241010	150300	1184702060	5710	5710	5710	5710	153
244	20241010	150200	1183828430	5700	5700	5700	5700	713
245	20241010	150100	1179764330	5700	5700	5720	5700	280
246	20241010	150000	1178165440	5700	5700	5700	5700	3
247	20241010	145900	1178148340	5700	5700	5710	5700	84
248	20241010	145800	1177669240	5700	5710	5720	5700	90
249	20241010	145700	1177156210	5700	5700	5700	5700	20
250	20241010	145600	1177042210	5720	5720	5720	5700	65
251	20241010	145500	1176671650	5700	5700	5710	5700	598
252	20241010	145400	1173262920	5720	5720	5720	5720	40
253	20241010	145300	1173034120	5730	5730	5730	5730	480
254	20241010	145200	1170283720	5730	5700	5730	5700	11
255	20241010	145100	1170220960	5700	5720	5730	5700	355
256	20241010	145000	1168197330	5710	5710	5710	5710	2
257	20241010	144900	1168185910	5730	5720	5730	5720	1034
258	20241010	144800	1162271090	5720	5720	5720	5690	1693
259	20241010	144700	1152632100	5720	5720	5720	5720	0
260	20241010	144600	1152632100	5720	5720	5720	5720	1
261	20241010	144500	1152626380	5700	5700	5700	5700	0
262	20241010	144400	1152626380	5700	5700	5700	5700	56
263	20241010	144300	1152307180	5730	5700	5730	5700	7
264	20241010	144200	1152267190	5710	5700	5710	5700	203
265	20241010	144100	1151108070	5690	5690	5690	5690	10
266	20241010	144000	1151051170	5690	5690	5690	5690	150
267	20241010	143900	1150197670	5710	5710	5710	5710	0
268	20241010	143800	1150197670	5710	5710	5710	5710	2
269	20241010	143700	1150186250	5710	5710	5710	5710	10
270	20241010	143600	1150129150	5710	5710	5710	5680	502
271	20241010	143500	1147275220	5690	5690	5690	5690	30
272	20241010	143400	1147104520	5680	5690	5690	5680	4062
273	20241010	143300	1124011380	5690	5690	5690	5690	0
274	20241010	143200	1124011380	5690	5700	5700	5690	1000
275	20241010	143100	1118311950	5700	5710	5710	5700	148
276	20241010	143000	1117467150	5710	5700	5710	5700	1083
277	20241010	142900	1111293940	5700	5700	5710	5700	1679
278	20241010	142800	1101723610	5700	5700	5700	5700	346
279	20241010	142700	1099751410	5690	5700	5700	5690	95
280	20241010	142600	1099210160	5690	5690	5700	5690	876
281	20241010	142500	1094225710	5680	5700	5700	5680	2835
282	20241010	142400	1078091190	5700	5700	5700	5700	16
283	20241010	142300	1077999990	5700	5700	5700	5700	253
284	20241010	142200	1076557890	5700	5700	5700	5700	0
285	20241010	142100	1076557890	5700	5690	5700	5690	1296
286	20241010	142000	1069180090	5680	5690	5690	5680	182
287	20241010	141900	1068144710	5690	5690	5690	5690	10
288	20241010	141800	1068087810	5690	5690	5690	5690	0
289	20241010	141700	1068087810	5690	5690	5690	5680	49
290	20241010	141600	1067809040	5690	5690	5690	5690	250
291	20241010	141500	1066386540	5680	5690	5690	5680	1059
292	20241010	141400	1060369410	5690	5690	5700	5680	3031
293	20241010	141300	1043148700	5700	5690	5700	5690	25
294	20241010	141200	1043006350	5680	5690	5690	5680	1821
295	20241010	141100	1032654860	5690	5700	5700	5690	1063
296	20241010	141000	1026596070	5700	5700	5700	5700	2
297	20241010	140900	1026584670	5700	5700	5700	5700	240
298	20241010	140800	1025216670	5700	5710	5710	5700	580
299	20241010	140700	1021910470	5710	5710	5710	5710	0
300	20241010	140600	1021910470	5710	5710	5710	5710	105
301	20241010	140500	1021310920	5730	5730	5730	5730	22
302	20241010	140400	1021184860	5740	5740	5740	5740	0
303	20241010	140300	1021184860	5740	5700	5740	5700	693
304	20241010	140200	1017231890	5690	5690	5690	5690	422
305	20241010	140100	1014830710	5680	5720	5720	5670	10230
306	20241010	140000	956503420	5720	5720	5720	5720	1534
307	20241010	135900	947728940	5740	5730	5740	5720	1534
308	20241010	135800	938941290	5730	5730	5730	5730	769
309	20241010	135700	934534920	5730	5730	5730	5730	0
310	20241010	135600	934534920	5730	5740	5740	5730	24
311	20241010	135500	934397390	5740	5750	5750	5740	511
312	20241010	135400	931464240	5740	5740	5740	5740	0
313	20241010	135300	931464240	5740	5740	5740	5740	520
314	20241010	135200	928479440	5740	5740	5740	5730	63
315	20241010	135100	928118320	5740	5740	5740	5740	11
316	20241010	135000	928055180	5740	5730	5740	5730	267
317	20241010	134900	926525260	5740	5750	5750	5740	861
318	20241010	134800	921583100	5760	5760	5760	5760	0
319	20241010	134700	921583100	5760	5750	5760	5750	855
320	20241010	134600	916666840	5740	5740	5740	5740	24
321	20241010	134500	916529080	5740	5740	5740	5740	1000
322	20241010	134400	910789080	5740	5730	5740	5730	75
323	20241010	134300	910359230	5730	5730	5730	5730	52
324	20241010	134200	910061270	5740	5740	5740	5740	0
325	20241010	134100	910061270	5740	5730	5740	5730	158
326	20241010	134000	909155920	5730	5730	5730	5730	221
327	20241010	133900	907889590	5730	5730	5730	5730	2
328	20241010	133800	907878130	5730	5740	5740	5730	126
329	20241010	133700	907155140	5740	5740	5740	5740	1
330	20241010	133600	907149400	5720	5720	5720	5720	102
331	20241010	133500	906565960	5720	5730	5730	5720	2000
332	20241010	133400	895122060	5730	5730	5730	5730	210
333	20241010	133300	893918760	5730	5730	5730	5720	1543
334	20241010	133200	885091910	5730	5740	5740	5730	820
335	20241010	133100	880392910	5740	5740	5740	5730	1346
336	20241010	133000	872672070	5740	5760	5760	5740	3668
337	20241010	132900	851607830	5770	5770	5770	5770	0
338	20241010	132800	851607830	5770	5770	5770	5770	0
339	20241010	132700	851607830	5770	5770	5770	5770	1
340	20241010	132600	851602060	5750	5750	5750	5750	218
341	20241010	132500	850348560	5750	5760	5760	5750	500
342	20241010	132400	847473140	5760	5760	5760	5760	10
343	20241010	132300	847415540	5770	5770	5770	5770	0
344	20241010	132200	847415540	5770	5750	5770	5750	36
345	20241010	132100	847208520	5750	5750	5750	5750	569
346	20241010	132000	843936770	5760	5760	5760	5760	18
347	20241010	131900	843833090	5780	5780	5780	5780	0
348	20241010	131800	843833090	5780	5780	5780	5780	0
349	20241010	131700	843833090	5780	5780	5780	5780	1
350	20241010	131600	843827310	5750	5750	5750	5750	0
351	20241010	131500	843827310	5750	5760	5760	5750	3000
352	20241010	131400	826562300	5760	5770	5770	5760	3147
353	20241010	131300	808421650	5780	5780	5780	5780	5
354	20241010	131200	808392750	5780	5770	5780	5770	22
355	20241010	131100	808265790	5770	5780	5780	5770	127
356	20241010	131000	807531800	5780	5780	5780	5780	376
357	20241010	130900	805358520	5780	5780	5780	5780	0
358	20241010	130800	805358520	5780	5780	5780	5780	500
359	20241010	130700	802468520	5780	5790	5790	5780	939
360	20241010	130600	797040600	5800	5800	5800	5800	0
361	20241010	130500	797040600	5800	5800	5800	5800	1
362	20241010	130400	797034800	5800	5780	5800	5780	59
363	20241010	130300	796693760	5780	5780	5780	5780	242
364	20241010	130200	795295000	5800	5800	5800	5800	0
365	20241010	130100	795295000	5800	5800	5800	5800	1
366	20241010	130000	795289200	5780	5780	5780	5780	0
367	20241010	125900	795289200	5780	5790	5790	5780	100
368	20241010	125800	794711100	5790	5790	5790	5790	0
369	20241010	125700	794711100	5790	5790	5790	5790	225
370	20241010	125600	793408350	5790	5790	5790	5790	0
371	20241010	125500	793408350	5790	5790	5790	5790	200
372	20241010	125400	792250350	5790	5790	5790	5790	1073
373	20241010	125300	786037680	5790	5790	5790	5790	0
374	20241010	125200	786037680	5790	5800	5800	5790	236
375	20241010	125100	784670110	5800	5800	5800	5800	40
376	20241010	125000	784438110	5800	5800	5800	5800	170
377	20241010	124900	783452110	5800	5800	5800	5800	1
378	20241010	124800	783446310	5800	5800	5800	5800	323
379	20241010	124700	781572910	5800	5800	5800	5800	10
380	20241010	124600	781514910	5790	5790	5790	5790	100
381	20241010	124500	780935910	5800	5800	5800	5800	1479
382	20241010	124400	772357710	5820	5820	5820	5820	0
383	20241010	124300	772357710	5820	5820	5820	5820	0
384	20241010	124200	772357710	5820	5820	5820	5820	0
385	20241010	124100	772357710	5820	5820	5820	5820	0
386	20241010	124000	772357710	5820	5820	5820	5820	0
387	20241010	123900	772357710	5820	5820	5820	5820	0
388	20241010	123800	772357710	5820	5820	5820	5820	0
389	20241010	123700	772357710	5820	5820	5820	5820	1001
390	20241010	123600	766531890	5810	5820	5820	5810	132
391	20241010	123500	765764880	5830	5820	5830	5820	1003
392	20241010	123400	759917420	5830	5830	5830	5830	6
393	20241010	123300	759882440	5830	5830	5830	5830	0
394	20241010	123200	759882440	5830	5830	5830	5830	0
395	20241010	123100	759882440	5830	5810	5830	5810	6
396	20241010	123000	759847560	5830	5820	5830	5820	95
397	20241010	122900	759294480	5820	5810	5820	5810	2805
398	20241010	122800	742972420	5800	5800	5800	5800	0
399	20241010	122700	742972420	5800	5810	5810	5800	2002
400	20241010	122600	731340820	5810	5810	5810	5810	0
401	20241010	122500	731340820	5810	5810	5810	5810	100
402	20241010	122400	730759820	5810	5810	5810	5810	0
403	20241010	122300	730759820	5810	5810	5810	5810	0
404	20241010	122200	730759820	5810	5810	5810	5810	5
405	20241010	122100	730730770	5820	5820	5820	5820	0
406	20241010	122000	730730770	5820	5820	5820	5820	0
407	20241010	121900	730730770	5820	5820	5820	5810	1241
408	20241010	121800	723511850	5820	5820	5820	5820	0
409	20241010	121700	723511850	5820	5820	5820	5820	104
410	20241010	121600	722906570	5820	5820	5820	5820	2
411	20241010	121500	722894930	5820	5820	5820	5820	68
412	20241010	121400	722499170	5820	5810	5820	5810	431
413	20241010	121300	719995050	5810	5810	5810	5810	0
414	20241010	121200	719995050	5810	5810	5810	5810	6
415	20241010	121100	719960190	5810	5810	5810	5810	0
416	20241010	121000	719960190	5810	5810	5810	5810	11
417	20241010	120900	719896280	5800	5800	5800	5800	0
418	20241010	120800	719896280	5800	5800	5800	5800	15
419	20241010	120700	719809280	5800	5800	5800	5800	13
420	20241010	120600	719733880	5800	5800	5800	5800	0
421	20241010	120500	719733880	5800	5800	5800	5800	330
422	20241010	120400	717819880	5810	5810	5810	5810	0
423	20241010	120300	717819880	5810	5810	5810	5810	0
424	20241010	120200	717819880	5810	5810	5810	5810	0
425	20241010	120100	717819880	5810	5810	5810	5810	6
426	20241010	120000	717785020	5790	5800	5800	5790	679
427	20241010	115900	713852270	5810	5810	5810	5810	500
428	20241010	115800	710947270	5820	5820	5820	5820	0
429	20241010	115700	710947270	5820	5800	5820	5800	2347
430	20241010	115600	697334650	5800	5800	5800	5800	882
431	20241010	115500	692219050	5800	5800	5800	5800	0
432	20241010	115400	692219050	5800	5810	5810	5800	922
433	20241010	115300	686867000	5830	5830	5830	5830	0
434	20241010	115200	686867000	5830	5820	5830	5820	201
435	20241010	115100	685696430	5810	5820	5820	5810	259
436	20241010	115000	684191550	5820	5820	5820	5820	0
437	20241010	114900	684191550	5820	5820	5820	5820	30
438	20241010	114800	684016950	5820	5820	5820	5820	0
439	20241010	114700	684016950	5820	5810	5820	5810	596
440	20241010	114600	680549530	5810	5810	5810	5810	0
441	20241010	114500	680549530	5810	5810	5810	5810	5
442	20241010	114400	680520480	5810	5810	5810	5810	35
443	20241010	114300	680317130	5810	5810	5810	5810	0
444	20241010	114200	680317130	5810	5810	5810	5810	0
445	20241010	114100	680317130	5810	5810	5810	5810	0
446	20241010	114000	680317130	5810	5810	5810	5810	0
447	20241010	113900	680317130	5810	5810	5810	5810	0
448	20241010	113800	680317130	5810	5810	5810	5810	279
449	20241010	113700	678696140	5810	5810	5810	5810	0
450	20241010	113600	678696140	5810	5810	5810	5810	17
451	20241010	113500	678597370	5810	5810	5810	5810	91
452	20241010	113400	678068660	5810	5810	5810	5810	90
453	20241010	113300	677545760	5810	5810	5810	5810	3
454	20241010	113200	677528330	5810	5810	5810	5810	0
455	20241010	113100	677528330	5810	5810	5810	5810	104
456	20241010	113000	676924090	5810	5810	5810	5810	2
457	20241010	112900	676912470	5810	5810	5810	5810	0
458	20241010	112800	676912470	5810	5810	5810	5810	58
459	20241010	112700	676575490	5810	5810	5810	5810	50
460	20241010	112600	676284990	5810	5810	5810	5810	100
461	20241010	112500	675703990	5820	5820	5820	5820	1000
462	20241010	112400	669883990	5800	5800	5800	5800	0
463	20241010	112300	669883990	5800	5810	5810	5800	1032
464	20241010	112200	663892380	5820	5820	5820	5820	0
465	20241010	112100	663892380	5820	5820	5820	5820	22
466	20241010	112000	663764340	5830	5820	5830	5820	168
467	20241010	111900	662786480	5820	5820	5830	5820	177
468	20241010	111800	661756330	5820	5820	5820	5810	892
469	20241010	111700	656571810	5830	5830	5830	5830	2
470	20241010	111600	656560150	5830	5830	5830	5830	0
471	20241010	111500	656560150	5830	5830	5830	5830	103
472	20241010	111400	655959660	5830	5820	5830	5820	255
473	20241010	111300	654475540	5820	5820	5820	5820	1
474	20241010	111200	654469720	5790	5790	5820	5790	1824
475	20241010	111100	643874910	5820	5810	5820	5810	123
476	20241010	111000	643160270	5810	5810	5810	5810	0
477	20241010	110900	643160270	5810	5790	5810	5790	41
478	20241010	110800	642922860	5810	5810	5810	5810	0
479	20241010	110700	642922860	5810	5810	5810	5810	3
480	20241010	110600	642905430	5810	5810	5810	5810	96
481	20241010	110500	642347670	5800	5800	5800	5800	0
482	20241010	110400	642347670	5800	5800	5800	5800	0
483	20241010	110300	642347670	5800	5820	5820	5800	18
484	20241010	110200	642243110	5820	5820	5820	5820	58
485	20241010	110100	641905550	5820	5800	5820	5800	351
486	20241010	110000	639865410	5800	5800	5800	5800	0
487	20241010	105900	639865410	5800	5780	5810	5780	1264
488	20241010	105800	632554200	5810	5780	5810	5780	11
489	20241010	105700	632490590	5770	5810	5810	5770	1540
490	20241010	105600	623595440	5810	5810	5810	5810	1
491	20241010	105500	623589630	5790	5800	5800	5790	1004
492	20241010	105400	617769250	5790	5800	5800	5790	14
493	20241010	105300	617688090	5800	5800	5800	5800	0
494	20241010	105200	617688090	5800	5790	5800	5790	199
495	20241010	105100	616534880	5800	5800	5800	5800	73
496	20241010	105000	616111480	5800	5800	5800	5800	276
497	20241010	104900	614510680	5800	5800	5800	5800	1
498	20241010	104800	614504880	5790	5790	5790	5790	103
499	20241010	104700	613908510	5790	5790	5790	5790	0
500	20241010	104600	613908510	5790	5800	5800	5790	61
501	20241010	104500	613554820	5800	5800	5800	5800	103
502	20241010	104400	612957420	5800	5800	5800	5800	0
503	20241010	104300	612957420	5800	5800	5800	5800	1
504	20241010	104200	612951620	5780	5800	5800	5780	129
505	20241010	104100	612203460	5800	5780	5800	5780	251
506	20241010	104000	610752660	5780	5780	5780	5780	0
507	20241010	103900	610752660	5780	5780	5780	5780	0
508	20241010	103800	610752660	5780	5780	5780	5780	40
509	20241010	103700	610521460	5780	5790	5800	5780	1422
510	20241010	103600	602294600	5800	5810	5810	5800	107
511	20241010	103500	601673980	5810	5810	5810	5810	250
512	20241010	103400	600221480	5810	5820	5820	5810	501
513	20241010	103300	597306160	5810	5810	5810	5810	152
514	20241010	103200	596423040	5810	5810	5820	5810	1111
515	20241010	103100	589968080	5810	5780	5810	5780	2301
516	20241010	103000	576630300	5770	5760	5770	5760	598
517	20241010	102900	573180740	5760	5760	5760	5760	1
518	20241010	102800	573174980	5740	5740	5750	5740	104
519	20241010	102700	572578000	5740	5750	5750	5740	899
520	20241010	102600	567410830	5760	5760	5760	5760	603
521	20241010	102500	563937550	5750	5750	5750	5750	1136
522	20241010	102400	557405550	5740	5740	5740	5740	2
523	20241010	102300	557394070	5760	5760	5760	5760	447
524	20241010	102200	554819350	5760	5750	5760	5740	815
525	20241010	102100	550136620	5750	5750	5750	5740	824
526	20241010	102000	545398630	5750	5750	5750	5750	0
527	20241010	101900	545398630	5750	5760	5760	5750	300
528	20241010	101800	543672630	5760	5760	5760	5760	16
529	20241010	101700	543580470	5760	5760	5760	5760	1
530	20241010	101600	543574710	5760	5760	5760	5760	0
531	20241010	101500	543574710	5760	5760	5760	5760	96
532	20241010	101400	543021750	5760	5760	5760	5760	100
533	20241010	101300	542445750	5760	5760	5760	5760	912
534	20241010	101200	537192630	5760	5760	5760	5760	0
535	20241010	101100	537192630	5760	5760	5760	5760	0
536	20241010	101000	537192630	5760	5780	5780	5760	824
537	20241010	100900	532440100	5780	5780	5780	5780	0
538	20241010	100800	532440100	5780	5780	5780	5780	1001
539	20241010	100700	526654320	5790	5780	5790	5780	1307
540	20241010	100600	519095340	5780	5770	5780	5770	53
541	20241010	100500	518789500	5770	5770	5770	5770	1
542	20241010	100400	518783730	5770	5760	5770	5760	446
543	20241010	100300	516210500	5760	5760	5760	5760	362
544	20241010	100200	514125380	5770	5770	5770	5770	207
545	20241010	100100	512930990	5770	5770	5770	5760	752
546	20241010	100000	508599120	5770	5770	5770	5770	84
547	20241010	095900	508114440	5770	5760	5770	5760	142
548	20241010	095800	507296300	5770	5770	5770	5770	304
549	20241010	095700	505542220	5770	5770	5770	5770	2
550	20241010	095600	505530680	5760	5760	5760	5760	645
551	20241010	095500	501815480	5760	5770	5770	5760	251
552	20241010	095400	500367300	5760	5760	5770	5760	552
553	20241010	095300	497187770	5760	5750	5770	5750	1530
554	20241010	095200	488376140	5760	5760	5760	5760	458
555	20241010	095100	485738060	5760	5760	5760	5760	2
556	20241010	095000	485726540	5770	5770	5770	5750	5752
557	20241010	094900	452646240	5770	5760	5770	5760	1004
558	20241010	094800	446863160	5770	5770	5770	5770	12
559	20241010	094700	446793920	5760	5770	5770	5760	1031
560	20241010	094600	440850800	5770	5780	5780	5770	1139
561	20241010	094500	434271750	5790	5800	5800	5790	145
562	20241010	094400	433432070	5800	5800	5800	5800	2
563	20241010	094300	433420470	5790	5790	5790	5790	24
564	20241010	094200	433281510	5800	5780	5800	5780	49
565	20241010	094100	432998270	5780	5800	5800	5780	2827
566	20241010	094000	416642100	5800	5800	5800	5790	802
567	20241010	093900	411996010	5810	5820	5820	5810	1205
568	20241010	093800	404992920	5820	5820	5820	5820	1
569	20241010	093700	404987100	5820	5810	5820	5810	218
570	20241010	093600	403720510	5800	5790	5800	5790	1024
571	20241010	093500	397789500	5800	5800	5800	5800	17
572	20241010	093400	397690900	5810	5810	5810	5810	1
573	20241010	093300	397685090	5790	5810	5810	5790	1224
574	20241010	093200	390588130	5810	5810	5810	5810	1
575	20241010	093100	390582320	5790	5820	5820	5790	1896
576	20241010	093000	379580980	5830	5820	5830	5810	822
577	20241010	092900	374796940	5820	5820	5820	5820	22
578	20241010	092800	374668900	5820	5820	5820	5780	1792
579	20241010	092700	364286900	5800	5800	5800	5800	3550
580	20241010	092600	343696900	5800	5800	5800	5800	1622
581	20241010	092500	334289300	5800	5840	5840	5800	5630
582	20241010	092400	301571360	5840	5830	5840	5830	552
583	20241010	092300	298353190	5830	5830	5830	5830	864
584	20241010	092200	293316070	5830	5840	5840	5830	1442
585	20241010	092100	284898790	5850	5870	5870	5850	54
586	20241010	092000	284581870	5870	5850	5870	5850	74
587	20241010	091900	284148770	5850	5850	5850	5840	503
588	20241010	091800	281206280	5850	5860	5860	5850	342
589	20241010	091700	279205540	5870	5850	5880	5850	1299
590	20241010	091600	271588890	5850	5850	5860	5850	533
591	20241010	091500	268469640	5840	5850	5860	5840	2669
592	20241010	091400	252858530	5850	5860	5860	5850	3035
593	20241010	091300	235082200	5860	5880	5880	5860	834
594	20241010	091200	230183990	5880	5880	5880	5880	410
595	20241010	091100	227773190	5880	5890	5890	5880	55
596	20241010	091000	227449760	5890	5860	5890	5860	303
597	20241010	090900	225665510	5870	5860	5870	5860	521
598	20241010	090800	222607640	5860	5870	5870	5860	99
599	20241010	090700	222026910	5870	5870	5870	5850	1338
600	20241010	090600	214180510	5870	5880	5890	5860	3524
601	20241010	090500	193483110	5890	5900	5900	5890	514
602	20241010	090400	190452480	5910	5890	5910	5880	7335
603	20241010	090300	147172260	5890	5880	5890	5870	3552
604	20241010	090200	126308380	5890	5890	5890	5880	1012
605	20241010	090100	120351180	5890	5900	5910	5890	12977
606	20241010	090000	43870770	5890	5850	5890	5850	7467