KissMeData/073010/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	195100	875313645	4065	4065	4065	4065	2177
3	20241010	195000	875313645	4065	4065	4065	4065	0
4	20241010	194900	875313645	4065	4065	4065	4065	0
5	20241010	194800	875313645	4065	4065	4065	4065	0
6	20241010	194700	875313645	4065	4065	4065	4065	0
7	20241010	194600	875313645	4065	4065	4065	4065	0
8	20241010	194500	875313645	4065	4065	4065	4065	0
9	20241010	194400	875313645	4065	4065	4065	4065	0
10	20241010	194300	875313645	4065	4065	4065	4065	0
11	20241010	194200	875313645	4065	4065	4065	4065	0
12	20241010	194100	875313645	4065	4065	4065	4065	0
13	20241010	194000	875313645	4065	4065	4065	4065	0
14	20241010	193900	875313645	4065	4065	4065	4065	0
15	20241010	193800	875313645	4065	4065	4065	4065	0
16	20241010	193700	875313645	4065	4065	4065	4065	0
17	20241010	193600	875313645	4065	4065	4065	4065	0
18	20241010	193500	875313645	4065	4065	4065	4065	0
19	20241010	193400	875313645	4065	4065	4065	4065	0
20	20241010	193300	875313645	4065	4065	4065	4065	0
21	20241010	193200	875313645	4065	4065	4065	4065	0
22	20241010	193100	875313645	4065	4065	4065	4065	0
23	20241010	193000	875313645	4065	4065	4065	4065	0
24	20241010	192900	875313645	4065	4065	4065	4065	0
25	20241010	192800	875313645	4065	4065	4065	4065	0
26	20241010	192700	875313645	4065	4065	4065	4065	0
27	20241010	192600	875313645	4065	4065	4065	4065	0
28	20241010	192500	875313645	4065	4065	4065	4065	0
29	20241010	192400	875313645	4065	4065	4065	4065	0
30	20241010	192300	875313645	4065	4065	4065	4065	0
31	20241010	192200	875313645	4065	4065	4065	4065	0
32	20241010	192100	875313645	4065	4065	4065	4065	2177
33	20241010	192000	875313645	4065	4065	4065	4065	0
34	20241010	191900	875313645	4065	4065	4065	4065	0
35	20241010	191800	875313645	4065	4065	4065	4065	0
36	20241010	191700	875313645	4065	4065	4065	4065	0
37	20241010	191600	875313645	4065	4065	4065	4065	0
38	20241010	191500	875313645	4065	4065	4065	4065	0
39	20241010	191400	875313645	4065	4065	4065	4065	0
40	20241010	191300	875313645	4065	4065	4065	4065	0
41	20241010	191200	875313645	4065	4065	4065	4065	0
42	20241010	191100	875313645	4065	4065	4065	4065	0
43	20241010	191000	875313645	4065	4065	4065	4065	0
44	20241010	190900	875313645	4065	4065	4065	4065	0
45	20241010	190800	875313645	4065	4065	4065	4065	0
46	20241010	190700	875313645	4065	4065	4065	4065	0
47	20241010	190600	875313645	4065	4065	4065	4065	0
48	20241010	190500	875313645	4065	4065	4065	4065	0
49	20241010	190400	875313645	4065	4065	4065	4065	0
50	20241010	190300	875313645	4065	4065	4065	4065	0
51	20241010	190200	875313645	4065	4065	4065	4065	0
52	20241010	190100	875313645	4065	4065	4065	4065	0
53	20241010	190000	875313645	4065	4065	4065	4065	0
54	20241010	185900	875313645	4065	4065	4065	4065	0
55	20241010	185800	875313645	4065	4065	4065	4065	0
56	20241010	185700	875313645	4065	4065	4065	4065	0
57	20241010	185600	875313645	4065	4065	4065	4065	0
58	20241010	185500	875313645	4065	4065	4065	4065	0
59	20241010	185400	875313645	4065	4065	4065	4065	0
60	20241010	185300	875313645	4065	4065	4065	4065	0
61	20241010	185200	875313645	4065	4065	4065	4065	0
62	20241010	185100	875313645	4065	4065	4065	4065	2177
63	20241010	185000	875313645	4065	4065	4065	4065	0
64	20241010	184900	875313645	4065	4065	4065	4065	0
65	20241010	184800	875313645	4065	4065	4065	4065	0
66	20241010	184700	875313645	4065	4065	4065	4065	0
67	20241010	184600	875313645	4065	4065	4065	4065	0
68	20241010	184500	875313645	4065	4065	4065	4065	0
69	20241010	184400	875313645	4065	4065	4065	4065	0
70	20241010	184300	875313645	4065	4065	4065	4065	0
71	20241010	184200	875313645	4065	4065	4065	4065	0
72	20241010	184100	875313645	4065	4065	4065	4065	0
73	20241010	184000	875313645	4065	4065	4065	4065	0
74	20241010	183900	875313645	4065	4065	4065	4065	0
75	20241010	183800	875313645	4065	4065	4065	4065	0
76	20241010	183700	875313645	4065	4065	4065	4065	0
77	20241010	183600	875313645	4065	4065	4065	4065	0
78	20241010	183500	875313645	4065	4065	4065	4065	0
79	20241010	183400	875313645	4065	4065	4065	4065	0
80	20241010	183300	875313645	4065	4065	4065	4065	0
81	20241010	183200	875313645	4065	4065	4065	4065	0
82	20241010	183100	875313645	4065	4065	4065	4065	0
83	20241010	183000	875313645	4065	4065	4065	4065	0
84	20241010	182900	875313645	4065	4065	4065	4065	0
85	20241010	182800	875313645	4065	4065	4065	4065	0
86	20241010	182700	875313645	4065	4065	4065	4065	0
87	20241010	182600	875313645	4065	4065	4065	4065	0
88	20241010	182500	875313645	4065	4065	4065	4065	0
89	20241010	182400	875313645	4065	4065	4065	4065	0
90	20241010	182300	875313645	4065	4065	4065	4065	0
91	20241010	182200	875313645	4065	4065	4065	4065	0
92	20241010	182100	875313645	4065	4065	4065	4065	2177
93	20241010	182000	875313645	4065	4065	4065	4065	0
94	20241010	181900	875313645	4065	4065	4065	4065	0
95	20241010	181800	875313645	4065	4065	4065	4065	0
96	20241010	181700	875313645	4065	4065	4065	4065	0
97	20241010	181600	875313645	4065	4065	4065	4065	0
98	20241010	181500	875313645	4065	4065	4065	4065	0
99	20241010	181400	875313645	4065	4065	4065	4065	0
100	20241010	181300	875313645	4065	4065	4065	4065	0
101	20241010	181200	875313645	4065	4065	4065	4065	0
102	20241010	181100	875313645	4065	4065	4065	4065	0
103	20241010	181000	875313645	4065	4065	4065	4065	0
104	20241010	180900	875313645	4065	4065	4065	4065	0
105	20241010	180800	875313645	4065	4065	4065	4065	0
106	20241010	180700	875313645	4065	4065	4065	4065	0
107	20241010	180600	875313645	4065	4065	4065	4065	0
108	20241010	180500	875313645	4065	4065	4065	4065	0
109	20241010	180400	875313645	4065	4065	4065	4065	0
110	20241010	180300	875313645	4065	4065	4065	4065	0
111	20241010	180200	875313645	4065	4065	4065	4065	0
112	20241010	180100	875313645	4065	4065	4065	4065	0
113	20241010	180000	875313645	4065	4065	4065	4065	0
114	20241010	175900	875313645	4065	4065	4065	4065	0
115	20241010	175800	875313645	4065	4065	4065	4065	0
116	20241010	175700	875313645	4065	4065	4065	4065	0
117	20241010	175600	875313645	4065	4065	4065	4065	0
118	20241010	175500	875313645	4065	4065	4065	4065	0
119	20241010	175400	875313645	4065	4065	4065	4065	0
120	20241010	175300	875313645	4065	4065	4065	4065	0
121	20241010	175200	875313645	4065	4065	4065	4065	0
122	20241010	175100	875313645	4065	4065	4065	4065	2177
123	20241010	175000	875313645	4065	4065	4065	4065	0
124	20241010	174900	875313645	4065	4065	4065	4065	0
125	20241010	174800	875313645	4065	4065	4065	4065	0
126	20241010	174700	875313645	4065	4065	4065	4065	0
127	20241010	174600	875313645	4065	4065	4065	4065	0
128	20241010	174500	875313645	4065	4065	4065	4065	0
129	20241010	174400	875313645	4065	4065	4065	4065	0
130	20241010	174300	875313645	4065	4065	4065	4065	0
131	20241010	174200	875313645	4065	4065	4065	4065	0
132	20241010	174100	875313645	4065	4065	4065	4065	0
133	20241010	174000	875313645	4065	4065	4065	4065	0
134	20241010	173900	875313645	4065	4065	4065	4065	0
135	20241010	173800	875313645	4065	4065	4065	4065	0
136	20241010	173700	875313645	4065	4065	4065	4065	0
137	20241010	173600	875313645	4065	4065	4065	4065	0
138	20241010	173500	875313645	4065	4065	4065	4065	0
139	20241010	173400	875313645	4065	4065	4065	4065	0
140	20241010	173300	875313645	4065	4065	4065	4065	0
141	20241010	173200	875313645	4065	4065	4065	4065	0
142	20241010	173100	875313645	4065	4065	4065	4065	0
143	20241010	173000	875313645	4065	4065	4065	4065	0
144	20241010	172900	875313645	4065	4065	4065	4065	0
145	20241010	172800	875313645	4065	4065	4065	4065	0
146	20241010	172700	875313645	4065	4065	4065	4065	0
147	20241010	172600	875313645	4065	4065	4065	4065	0
148	20241010	172500	875313645	4065	4065	4065	4065	0
149	20241010	172400	875313645	4065	4065	4065	4065	0
150	20241010	172300	875313645	4065	4065	4065	4065	0
151	20241010	172200	875313645	4065	4065	4065	4065	0
152	20241010	172100	875313645	4065	4065	4065	4065	2177
153	20241010	172000	875313645	4065	4065	4065	4065	0
154	20241010	171900	875313645	4065	4065	4065	4065	0
155	20241010	171800	875313645	4065	4065	4065	4065	0
156	20241010	171700	875313645	4065	4065	4065	4065	0
157	20241010	171600	875313645	4065	4065	4065	4065	0
158	20241010	171500	875313645	4065	4065	4065	4065	0
159	20241010	171400	875313645	4065	4065	4065	4065	0
160	20241010	171300	875313645	4065	4065	4065	4065	0
161	20241010	171200	875313645	4065	4065	4065	4065	0
162	20241010	171100	875313645	4065	4065	4065	4065	0
163	20241010	171000	875313645	4065	4065	4065	4065	0
164	20241010	170900	875313645	4065	4065	4065	4065	0
165	20241010	170800	875313645	4065	4065	4065	4065	0
166	20241010	170700	875313645	4065	4065	4065	4065	0
167	20241010	170600	875313645	4065	4065	4065	4065	0
168	20241010	170500	875313645	4065	4065	4065	4065	0
169	20241010	170400	875313645	4065	4065	4065	4065	0
170	20241010	170300	875313645	4065	4065	4065	4065	0
171	20241010	170200	875313645	4065	4065	4065	4065	0
172	20241010	170100	875313645	4065	4065	4065	4065	0
173	20241010	170000	875313645	4065	4065	4065	4065	0
174	20241010	165900	875313645	4065	4065	4065	4065	0
175	20241010	165800	875313645	4065	4065	4065	4065	0
176	20241010	165700	875313645	4065	4065	4065	4065	0
177	20241010	165600	875313645	4065	4065	4065	4065	0
178	20241010	165500	875313645	4065	4065	4065	4065	0
179	20241010	165400	875313645	4065	4065	4065	4065	0
180	20241010	165300	875313645	4065	4065	4065	4065	0
181	20241010	165200	875313645	4065	4065	4065	4065	0
182	20241010	165100	875313645	4065	4065	4065	4065	2177
183	20241010	165000	875313645	4065	4065	4065	4065	0
184	20241010	164900	875313645	4065	4065	4065	4065	0
185	20241010	164800	875313645	4065	4065	4065	4065	0
186	20241010	164700	875313645	4065	4065	4065	4065	0
187	20241010	164600	875313645	4065	4065	4065	4065	0
188	20241010	164500	875313645	4065	4065	4065	4065	0
189	20241010	164400	875313645	4065	4065	4065	4065	0
190	20241010	164300	875313645	4065	4065	4065	4065	0
191	20241010	164200	875313645	4065	4065	4065	4065	0
192	20241010	164100	875313645	4065	4065	4065	4065	0
193	20241010	164000	875313645	4065	4065	4065	4065	0
194	20241010	163900	875313645	4065	4065	4065	4065	0
195	20241010	163800	875313645	4065	4065	4065	4065	0
196	20241010	163700	875313645	4065	4065	4065	4065	0
197	20241010	163600	875313645	4065	4065	4065	4065	0
198	20241010	163500	875313645	4065	4065	4065	4065	0
199	20241010	163400	875313645	4065	4065	4065	4065	0
200	20241010	163300	875313645	4065	4065	4065	4065	0
201	20241010	163200	875313645	4065	4065	4065	4065	0
202	20241010	163100	875313645	4065	4065	4065	4065	0
203	20241010	163000	875313645	4065	4065	4065	4065	0
204	20241010	162900	875313645	4065	4065	4065	4065	0
205	20241010	162800	875313645	4065	4065	4065	4065	0
206	20241010	162700	875313645	4065	4065	4065	4065	0
207	20241010	162600	875313645	4065	4065	4065	4065	0
208	20241010	162500	875313645	4065	4065	4065	4065	0
209	20241010	162400	875313645	4065	4065	4065	4065	0
210	20241010	162300	875313645	4065	4065	4065	4065	0
211	20241010	162200	875313645	4065	4065	4065	4065	0
212	20241010	162100	875313645	4065	4065	4065	4065	2177
213	20241010	162000	875313645	4065	4065	4065	4065	0
214	20241010	161900	875313645	4065	4065	4065	4065	0
215	20241010	161800	875313645	4065	4065	4065	4065	0
216	20241010	161700	875313645	4065	4065	4065	4065	0
217	20241010	161600	875313645	4065	4065	4065	4065	0
218	20241010	161500	875313645	4065	4065	4065	4065	0
219	20241010	161400	875313645	4065	4065	4065	4065	0
220	20241010	161300	875313645	4065	4065	4065	4065	0
221	20241010	161200	875313645	4065	4065	4065	4065	0
222	20241010	161100	875313645	4065	4065	4065	4065	0
223	20241010	161000	875313645	4065	4065	4065	4065	0
224	20241010	160900	875313645	4065	4065	4065	4065	0
225	20241010	160800	875313645	4065	4065	4065	4065	0
226	20241010	160700	875313645	4065	4065	4065	4065	0
227	20241010	160600	875313645	4065	4065	4065	4065	0
228	20241010	160500	875313645	4065	4065	4065	4065	0
229	20241010	160400	875313645	4065	4065	4065	4065	0
230	20241010	160300	875313645	4065	4065	4065	4065	0
231	20241010	160200	875313645	4065	4065	4065	4065	0
232	20241010	160100	875313645	4065	4065	4065	4065	0
233	20241010	160000	875313645	4065	4065	4065	4065	0
234	20241010	155900	875313645	4065	4065	4065	4065	0
235	20241010	155800	875313645	4065	4065	4065	4065	0
236	20241010	155700	875313645	4065	4065	4065	4065	0
237	20241010	155600	875313645	4065	4065	4065	4065	0
238	20241010	155500	875313645	4065	4065	4065	4065	0
239	20241010	155400	875313645	4065	4065	4065	4065	0
240	20241010	155300	875313645	4065	4065	4065	4065	0
241	20241010	155200	875313645	4065	4065	4065	4065	0
242	20241010	155100	875313645	4065	4065	4065	4065	2177
243	20241010	155000	875313645	4065	4065	4065	4065	0
244	20241010	154900	875313645	4065	4065	4065	4065	0
245	20241010	154800	875313645	4065	4065	4065	4065	0
246	20241010	154700	875313645	4065	4065	4065	4065	0
247	20241010	154600	875313645	4065	4065	4065	4065	0
248	20241010	154500	875313645	4065	4065	4065	4065	0
249	20241010	154400	875313645	4065	4065	4065	4065	0
250	20241010	154300	875313645	4065	4065	4065	4065	0
251	20241010	154200	875313645	4065	4065	4065	4065	0
252	20241010	154100	875313645	4065	4065	4065	4065	0
253	20241010	154000	875313645	4065	4065	4065	4065	0
254	20241010	153900	875313645	4065	4065	4065	4065	0
255	20241010	153800	875313645	4065	4065	4065	4065	0
256	20241010	153700	875313645	4065	4065	4065	4065	0
257	20241010	153600	875313645	4065	4065	4065	4065	0
258	20241010	153500	875313645	4065	4065	4065	4065	0
259	20241010	153400	875313645	4065	4065	4065	4065	0
260	20241010	153300	875313645	4065	4065	4065	4065	0
261	20241010	153200	875313645	4065	4065	4065	4065	0
262	20241010	153100	875313645	4065	4065	4065	4065	0
263	20241010	153000	875313645	4065	4065	4065	4065	2177
264	20241010	152900	866464140	4090	4090	4090	4090	0
265	20241010	152800	866464140	4090	4090	4090	4090	0
266	20241010	152700	866464140	4090	4090	4090	4090	0
267	20241010	152600	866464140	4090	4090	4090	4090	0
268	20241010	152500	866464140	4090	4090	4090	4090	0
269	20241010	152400	866464140	4090	4090	4090	4090	0
270	20241010	152300	866464140	4090	4090	4090	4090	0
271	20241010	152200	866464140	4090	4090	4090	4090	0
272	20241010	152100	866464140	4090	4090	4090	4090	0
273	20241010	152000	866464140	4090	4090	4090	4090	0
274	20241010	151900	866464140	4090	4070	4090	4065	217
275	20241010	151800	865579375	4070	4065	4070	4065	502
276	20241010	151700	863538740	4070	4080	4080	4070	2352
277	20241010	151600	853947300	4080	4080	4080	4080	0
278	20241010	151500	853947300	4080	4070	4080	4070	142
279	20241010	151400	853368290	4065	4065	4065	4065	48
280	20241010	151300	853173170	4070	4055	4070	4055	60
281	20241010	151200	852929735	4050	4050	4050	4050	13
282	20241010	151100	852877085	4050	4050	4050	4050	0
283	20241010	151000	852877085	4050	4050	4050	4050	200
284	20241010	150900	852067085	4070	4065	4070	4050	1492
285	20241010	150800	846016150	4070	4070	4070	4070	0
286	20241010	150700	846016150	4070	4065	4070	4065	17
287	20241010	150600	845947040	4065	4065	4065	4065	110
288	20241010	150500	845499890	4070	4070	4070	4070	0
289	20241010	150400	845499890	4070	4065	4070	4065	156
290	20241010	150300	844865250	4065	4065	4065	4065	60
291	20241010	150200	844621350	4065	4065	4065	4065	83
292	20241010	150100	844283955	4065	4060	4065	4060	267
293	20241010	150000	843199900	4060	4060	4060	4060	84
294	20241010	145900	842858860	4060	4060	4060	4060	0
295	20241010	145800	842858860	4060	4055	4060	4055	63
296	20241010	145700	842603200	4055	4055	4055	4055	1
297	20241010	145600	842599145	4055	4055	4055	4045	353
298	20241010	145500	841168605	4055	4055	4070	4055	528
299	20241010	145400	839023470	4045	4045	4045	4045	11
300	20241010	145300	838978975	4055	4050	4055	4045	1002
301	20241010	145200	834924360	4055	4055	4060	4045	1320
302	20241010	145100	829581725	4055	4065	4065	4055	945
303	20241010	145000	825744560	4065	4085	4085	4060	11641
304	20241010	144900	778329155	4090	4090	4100	4090	4238
305	20241010	144800	760977980	4090	4100	4100	4090	47
306	20241010	144700	760785625	4100	4100	4100	4100	0
307	20241010	144600	760785625	4100	4100	4100	4100	200
308	20241010	144500	759965625	4100	4100	4100	4100	429
309	20241010	144400	758206725	4105	4105	4105	4105	0
310	20241010	144300	758206725	4105	4105	4105	4105	10
311	20241010	144200	758165675	4100	4100	4100	4100	944
312	20241010	144100	754295275	4100	4095	4100	4095	450
313	20241010	144000	752451025	4090	4090	4090	4090	29
314	20241010	143900	752332415	4090	4090	4090	4090	0
315	20241010	143800	752332415	4090	4090	4090	4090	500
316	20241010	143700	750287415	4095	4095	4095	4095	0
317	20241010	143600	750287415	4095	4095	4095	4095	15
318	20241010	143500	750225990	4095	4095	4095	4095	0
319	20241010	143400	750225990	4095	4095	4095	4095	0
320	20241010	143300	750225990	4095	4095	4095	4095	33
321	20241010	143200	750090855	4090	4100	4100	4090	1039
322	20241010	143100	745841090	4105	4090	4105	4090	279
323	20241010	143000	744696230	4090	4090	4090	4090	29
324	20241010	142900	744577620	4090	4105	4105	4090	2000
325	20241010	142800	736387075	4105	4105	4105	4105	15
326	20241010	142700	736325500	4105	4105	4105	4105	39
327	20241010	142600	736165405	4100	4100	4100	4100	500
328	20241010	142500	734115405	4100	4100	4100	4100	29
329	20241010	142400	733996505	4105	4105	4105	4105	0
330	20241010	142300	733996505	4105	4105	4105	4105	0
331	20241010	142200	733996505	4105	4105	4105	4105	0
332	20241010	142100	733996505	4105	4105	4105	4105	37
333	20241010	142000	733844620	4100	4100	4100	4100	29
334	20241010	141900	733725720	4105	4105	4105	4105	501
335	20241010	141800	731669115	4100	4100	4100	4100	57
336	20241010	141700	731435415	4100	4100	4100	4100	30
337	20241010	141600	731312415	4100	4100	4100	4100	0
338	20241010	141500	731312415	4100	4100	4100	4100	0
339	20241010	141400	731312415	4100	4100	4100	4100	0
340	20241010	141300	731312415	4100	4100	4100	4100	0
341	20241010	141200	731312415	4100	4100	4100	4100	318
342	20241010	141100	730008615	4105	4105	4105	4105	19
343	20241010	141000	729930620	4095	4095	4095	4095	0
344	20241010	140900	729930620	4095	4095	4095	4095	0
345	20241010	140800	729930620	4095	4110	4110	4095	1560
346	20241010	140700	723534840	4110	4110	4110	4110	0
347	20241010	140600	723534840	4110	4110	4110	4110	50
348	20241010	140500	723329340	4105	4105	4105	4105	196
349	20241010	140400	722524760	4100	4100	4100	4100	4570
350	20241010	140300	703787760	4105	4105	4105	4105	23
351	20241010	140200	703693345	4105	4105	4105	4105	0
352	20241010	140100	703693345	4105	4105	4105	4105	0
353	20241010	140000	703693345	4105	4105	4105	4105	29
354	20241010	135900	703574300	4105	4105	4105	4105	310
355	20241010	135800	702301750	4110	4110	4110	4110	0
356	20241010	135700	702301750	4110	4105	4110	4105	91
357	20241010	135600	701927950	4105	4110	4110	4105	799
358	20241010	135500	698647955	4105	4105	4105	4105	0
359	20241010	135400	698647955	4105	4105	4105	4105	0
360	20241010	135300	698647955	4105	4105	4105	4105	29
361	20241010	135200	698528910	4105	4105	4105	4105	0
362	20241010	135100	698528910	4105	4105	4105	4105	0
363	20241010	135000	698528910	4105	4105	4105	4105	11
364	20241010	134900	698483755	4100	4100	4100	4100	0
365	20241010	134800	698483755	4100	4100	4100	4100	29
366	20241010	134700	698364855	4100	4100	4100	4100	0
367	20241010	134600	698364855	4100	4100	4100	4100	0
368	20241010	134500	698364855	4100	4100	4100	4100	0
369	20241010	134400	698364855	4100	4100	4100	4100	0
370	20241010	134300	698364855	4100	4100	4100	4100	0
371	20241010	134200	698364855	4100	4100	4100	4100	1047
372	20241010	134100	694072155	4100	4100	4100	4100	0
373	20241010	134000	694072155	4100	4100	4100	4100	0
374	20241010	133900	694072155	4100	4100	4100	4100	467
375	20241010	133800	692157455	4100	4100	4100	4100	0
376	20241010	133700	692157455	4100	4100	4100	4100	0
377	20241010	133600	692157455	4100	4100	4100	4100	0
378	20241010	133500	692157455	4100	4120	4120	4100	4500
379	20241010	133400	673658075	4125	4125	4125	4125	350
380	20241010	133300	672214325	4125	4125	4125	4125	130
381	20241010	133200	671678075	4120	4120	4120	4115	295
382	20241010	133100	670464120	4120	4120	4120	4120	752
383	20241010	133000	667365880	4120	4120	4120	4120	0
384	20241010	132900	667365880	4120	4100	4140	4100	1093
385	20241010	132800	662874375	4095	4085	4095	4085	1716
386	20241010	132700	655854275	4080	4080	4080	4080	0
387	20241010	132600	655854275	4080	4080	4080	4080	0
388	20241010	132500	655854275	4080	4080	4080	4080	764
389	20241010	132400	652737155	4080	4115	4115	4080	13393
390	20241010	132300	597829585	4120	4120	4120	4120	72
391	20241010	132200	597532945	4115	4115	4115	4115	130
392	20241010	132100	596997995	4115	4115	4115	4115	14
393	20241010	132000	596940385	4115	4115	4115	4115	651
394	20241010	131900	594261520	4115	4110	4115	4110	500
395	20241010	131800	592204135	4105	4110	4110	4105	515
396	20241010	131700	590087490	4110	4110	4110	4110	0
397	20241010	131600	590087490	4110	4110	4110	4110	8
398	20241010	131500	590054610	4110	4105	4110	4105	682
399	20241010	131400	587254995	4105	4105	4105	4105	100
400	20241010	131300	586844495	4105	4105	4105	4105	402
401	20241010	131200	585194285	4105	4105	4105	4105	29
402	20241010	131100	585075240	4105	4105	4105	4105	0
403	20241010	131000	585075240	4105	4105	4105	4105	0
404	20241010	130900	585075240	4105	4105	4105	4105	0
405	20241010	130800	585075240	4105	4105	4105	4105	30
406	20241010	130700	584952090	4110	4110	4110	4110	1
407	20241010	130600	584947980	4105	4105	4105	4105	400
408	20241010	130500	583305980	4105	4105	4105	4105	0
409	20241010	130400	583305980	4105	4105	4105	4105	29
410	20241010	130300	583186935	4105	4105	4105	4105	26
411	20241010	130200	583080205	4105	4105	4105	4105	0
412	20241010	130100	583080205	4105	4105	4105	4105	89
413	20241010	130000	582714860	4110	4110	4110	4110	0
414	20241010	125900	582714860	4110	4110	4110	4110	0
415	20241010	125800	582714860	4110	4110	4110	4110	100
416	20241010	125700	582303860	4110	4105	4110	4105	129
417	20241010	125600	581773815	4110	4110	4110	4110	0
418	20241010	125500	581773815	4110	4110	4110	4110	0
419	20241010	125400	581773815	4110	4110	4110	4110	167
420	20241010	125300	581087445	4110	4110	4110	4110	0
421	20241010	125200	581087445	4110	4110	4110	4110	0
422	20241010	125100	581087445	4110	4110	4110	4110	260
423	20241010	125000	580018845	4110	4110	4110	4110	0
424	20241010	124900	580018845	4110	4110	4110	4110	573
425	20241010	124800	577663815	4120	4120	4120	4120	0
426	20241010	124700	577663815	4120	4120	4120	4120	0
427	20241010	124600	577663815	4120	4120	4120	4120	4
428	20241010	124500	577647335	4120	4120	4120	4120	8
429	20241010	124400	577614375	4120	4130	4130	4115	3564
430	20241010	124300	562928010	4140	4140	4140	4140	0
431	20241010	124200	562928010	4140	4140	4140	4140	0
432	20241010	124100	562928010	4140	4140	4140	4140	0
433	20241010	124000	562928010	4140	4135	4140	4135	689
434	20241010	123900	560078235	4130	4130	4130	4130	922
435	20241010	123800	556270375	4125	4125	4125	4125	0
436	20241010	123700	556270375	4125	4125	4125	4125	69
437	20241010	123600	555985750	4125	4125	4125	4125	0
438	20241010	123500	555985750	4125	4125	4125	4125	198
439	20241010	123400	555169000	4135	4135	4135	4135	0
440	20241010	123300	555169000	4135	4135	4135	4135	2
441	20241010	123200	555160730	4140	4140	4140	4140	0
442	20241010	123100	555160730	4140	4155	4155	4140	2909
443	20241010	123000	543098500	4155	4155	4155	4155	11
444	20241010	122900	543052795	4155	4155	4155	4155	90
445	20241010	122800	542678845	4155	4155	4155	4155	81
446	20241010	122700	542342290	4150	4150	4150	4150	708
447	20241010	122600	539404090	4150	4150	4150	4150	17
448	20241010	122500	539333540	4145	4145	4145	4145	21
449	20241010	122400	539246495	4145	4145	4145	4145	0
450	20241010	122300	539246495	4145	4145	4145	4145	1206
451	20241010	122200	534247625	4145	4145	4145	4145	0
452	20241010	122100	534247625	4145	4145	4145	4145	2
453	20241010	122000	534239335	4145	4145	4150	4145	66
454	20241010	121900	533965625	4145	4155	4155	4145	1012
455	20241010	121800	529768040	4160	4160	4160	4160	103
456	20241010	121700	529339560	4155	4115	4185	4115	11128
457	20241010	121600	482975630	4115	4115	4115	4115	0
458	20241010	121500	482975630	4115	4115	4115	4115	0
459	20241010	121400	482975630	4115	4115	4115	4115	0
460	20241010	121300	482975630	4115	4115	4115	4115	32
461	20241010	121200	482843950	4115	4120	4120	4115	115
462	20241010	121100	482370650	4120	4120	4120	4120	100
463	20241010	121000	481958650	4125	4125	4125	4125	9
464	20241010	120900	481921525	4125	4125	4125	4125	0
465	20241010	120800	481921525	4125	4125	4125	4125	0
466	20241010	120700	481921525	4125	4125	4125	4125	0
467	20241010	120600	481921525	4125	4125	4125	4125	23
468	20241010	120500	481826650	4130	4130	4130	4130	0
469	20241010	120400	481826650	4130	4125	4130	4125	2
470	20241010	120300	481818395	4125	4125	4125	4125	0
471	20241010	120200	481818395	4125	4125	4125	4125	0
472	20241010	120100	481818395	4125	4125	4125	4125	48
473	20241010	120000	481620395	4120	4120	4120	4120	0
474	20241010	115900	481620395	4120	4120	4120	4120	1
475	20241010	115800	481616275	4120	4120	4120	4120	47
476	20241010	115700	481422635	4120	4120	4120	4120	0
477	20241010	115600	481422635	4120	4120	4120	4120	12
478	20241010	115500	481373195	4120	4120	4120	4120	0
479	20241010	115400	481373195	4120	4120	4120	4120	0
480	20241010	115300	481373195	4120	4120	4120	4120	18
481	20241010	115200	481299035	4120	4120	4120	4120	200
482	20241010	115100	480475035	4120	4120	4120	4120	0
483	20241010	115000	480475035	4120	4120	4120	4120	0
484	20241010	114900	480475035	4120	4120	4120	4120	26
485	20241010	114800	480367915	4120	4130	4130	4115	2213
486	20241010	114700	471252415	4140	4140	4140	4140	106
487	20241010	114600	470813575	4145	4145	4145	4145	0
488	20241010	114500	470813575	4145	4150	4150	4145	114
489	20241010	114400	470340875	4150	4150	4150	4150	10
490	20241010	114300	470299375	4145	4145	4145	4145	0
491	20241010	114200	470299375	4145	4145	4145	4145	2
492	20241010	114100	470291085	4145	4145	4145	4145	0
493	20241010	114000	470291085	4145	4150	4150	4145	77
494	20241010	113900	469971540	4150	4145	4150	4145	21
495	20241010	113800	469884490	4140	4140	4140	4140	0
496	20241010	113700	469884490	4140	4140	4140	4140	24
497	20241010	113600	469785130	4145	4150	4150	4140	133
498	20241010	113500	469234185	4150	4140	4150	4140	130
499	20241010	113400	468694885	4140	4140	4140	4140	8
500	20241010	113300	468661765	4140	4140	4140	4140	0
501	20241010	113200	468661765	4140	4140	4150	4140	218
502	20241010	113100	467758565	4150	4155	4155	4125	2015
503	20241010	113000	459409010	4175	4150	4175	4150	5366
504	20241010	112900	437058540	4150	4105	4150	4105	14888
505	20241010	112800	375575150	4100	4095	4100	4095	1051
506	20241010	112700	371267990	4090	4090	4090	4090	29
507	20241010	112600	371149380	4090	4090	4090	4090	0
508	20241010	112500	371149380	4090	4090	4090	4090	276
509	20241010	112400	370020540	4085	4085	4085	4085	4
510	20241010	112300	370004200	4085	4085	4085	4085	0
511	20241010	112200	370004200	4085	4085	4085	4085	29
512	20241010	112100	369885735	4090	4090	4090	4090	0
513	20241010	112000	369885735	4090	4090	4090	4090	325
514	20241010	111900	368556485	4090	4090	4090	4090	0
515	20241010	111800	368556485	4090	4090	4090	4090	1
516	20241010	111700	368552395	4095	4090	4095	4090	16
517	20241010	111600	368486950	4095	4095	4095	4095	0
518	20241010	111500	368486950	4095	4090	4095	4090	706
519	20241010	111400	365596015	4095	4095	4095	4095	796
520	20241010	111300	362336395	4095	4085	4095	4085	9
521	20241010	111200	362299580	4080	4080	4080	4080	38
522	20241010	111100	362144540	4085	4085	4085	4085	0
523	20241010	111000	362144540	4085	4085	4085	4085	6
524	20241010	110900	362120030	4090	4095	4095	4090	16
525	20241010	110800	362054560	4095	4095	4095	4095	5
526	20241010	110700	362034085	4100	4085	4100	4085	12
527	20241010	110600	361984945	4085	4085	4085	4085	1
528	20241010	110500	361980860	4075	4080	4080	4075	40
529	20241010	110400	361817855	4090	4090	4090	4090	0
530	20241010	110300	361817855	4090	4090	4090	4090	0
531	20241010	110200	361817855	4090	4090	4090	4090	0
532	20241010	110100	361817855	4090	4090	4090	4090	0
533	20241010	110000	361817855	4090	4090	4090	4090	0
534	20241010	105900	361817855	4090	4090	4090	4090	250
535	20241010	105800	360795355	4090	4090	4095	4090	558
536	20241010	105700	358513100	4090	4090	4090	4090	240
537	20241010	105600	357531500	4080	4085	4085	4080	500
538	20241010	105500	355490000	4100	4090	4100	4090	543
539	20241010	105400	353267975	4085	4085	4085	4085	746
540	20241010	105300	350220565	4080	4080	4080	4080	598
541	20241010	105200	347780725	4075	4075	4075	4075	0
542	20241010	105100	347780725	4075	4070	4075	4070	1670
543	20241010	105000	340975550	4065	4060	4065	4060	44
544	20241010	104900	340796835	4060	4060	4060	4060	0
545	20241010	104800	340796835	4060	4060	4060	4060	0
546	20241010	104700	340796835	4060	4060	4060	4060	0
547	20241010	104600	340796835	4060	4060	4060	4060	0
548	20241010	104500	340796835	4060	4060	4060	4060	29
549	20241010	104400	340679095	4060	4060	4060	4060	0
550	20241010	104300	340679095	4060	4060	4060	4060	0
551	20241010	104200	340679095	4060	4060	4060	4060	0
552	20241010	104100	340679095	4060	4060	4060	4060	29
553	20241010	104000	340561355	4060	4060	4060	4060	0
554	20241010	103900	340561355	4060	4060	4060	4060	0
555	20241010	103800	340561355	4060	4060	4060	4060	0
556	20241010	103700	340561355	4060	4060	4060	4060	18
557	20241010	103600	340488275	4060	4060	4060	4060	2
558	20241010	103500	340480155	4055	4055	4055	4055	0
559	20241010	103400	340480155	4055	4055	4055	4055	0
560	20241010	103300	340480155	4055	4055	4055	4055	31
561	20241010	103200	340354450	4055	4055	4055	4055	0
562	20241010	103100	340354450	4055	4055	4055	4055	27
563	20241010	103000	340244965	4050	4050	4050	4050	29
564	20241010	102900	340127515	4055	4055	4055	4055	1
565	20241010	102800	340123460	4055	4055	4055	4055	0
566	20241010	102700	340123460	4055	4055	4055	4055	0
567	20241010	102600	340123460	4055	4055	4055	4055	124
568	20241010	102500	339620640	4055	4055	4055	4055	50
569	20241010	102400	339417890	4055	4065	4065	4055	3024
570	20241010	102300	327137840	4070	4065	4070	4065	129
571	20241010	102200	326612955	4075	4070	4075	4070	101
572	20241010	102100	326201880	4070	4070	4070	4070	54
573	20241010	102000	325982100	4070	4070	4070	4070	40
574	20241010	101900	325819300	4070	4070	4070	4070	0
575	20241010	101800	325819300	4070	4070	4070	4070	100
576	20241010	101700	325412300	4070	4070	4070	4070	1501
577	20241010	101600	319303230	4065	4065	4065	4060	545
578	20241010	101500	317087925	4060	4060	4060	4060	0
579	20241010	101400	317087925	4060	4070	4070	4060	1140
580	20241010	101300	312459495	4080	4080	4080	4080	32
581	20241010	101200	312328935	4080	4070	4080	4070	374
582	20241010	101100	310804970	4070	4070	4075	4070	102
583	20241010	101000	310389335	4075	4075	4075	4075	0
584	20241010	100900	310389335	4075	4075	4075	4075	311
585	20241010	100800	309122010	4075	4075	4075	4075	1412
586	20241010	100700	303368110	4085	4085	4085	4085	50
587	20241010	100600	303163860	4090	4085	4090	4085	200
588	20241010	100500	302345875	4090	4090	4090	4090	0
589	20241010	100400	302345875	4090	4070	4090	4070	1052
590	20241010	100300	298043985	4075	4075	4075	4075	0
591	20241010	100200	298043985	4075	4065	4085	4060	329
592	20241010	100100	296704980	4065	4070	4070	4065	180
593	20241010	100000	295973225	4090	4080	4090	4070	2075
594	20241010	095900	287503340	4085	4085	4085	4085	898
595	20241010	095800	283835010	4085	4090	4090	4085	14
596	20241010	095700	283777770	4090	4090	4090	4090	1
597	20241010	095600	283773680	4085	4065	4085	4065	822
598	20241010	095500	280421065	4060	4055	4060	4055	1003
599	20241010	095400	276353885	4060	4060	4065	4060	502
600	20241010	095300	274315760	4070	4080	4080	4070	1569
601	20241010	095200	267924435	4070	4100	4110	4070	8647
602	20241010	095100	232585080	4100	4100	4100	4095	598
603	20241010	095000	230133850	4100	4100	4100	4100	5
604	20241010	094900	230113350	4095	4105	4105	4095	355
605	20241010	094800	228657525	4095	4105	4105	4095	3420
606	20241010	094700	214633930	4115	4115	4115	4115	0
607	20241010	094600	214633930	4115	4115	4115	4115	262
608	20241010	094500	213555800	4115	4125	4125	4110	2505
609	20241010	094400	203238735	4140	4130	4140	4125	2455
610	20241010	094300	193103185	4140	4135	4140	4135	196
611	20241010	094200	192291750	4130	4140	4145	4130	740
612	20241010	094100	189230320	4135	4135	4135	4135	1
613	20241010	094000	189226185	4125	4125	4125	4125	300
614	20241010	093900	187988685	4145	4145	4145	4145	0
615	20241010	093800	187988685	4145	4150	4150	4130	670
616	20241010	093700	185218800	4150	4115	4155	4115	3068
617	20241010	093600	172504070	4115	4110	4115	4110	189
618	20241010	093500	171726905	4115	4105	4120	4100	804
619	20241010	093400	168417990	4100	4100	4105	4095	982
620	20241010	093300	164393085	4090	4100	4115	4090	3496
621	20241010	093200	150060765	4100	4090	4100	4090	3633
622	20241010	093100	135169125	4080	4075	4080	4075	889
623	20241010	093000	131543895	4075	4045	4075	4045	193
624	20241010	092900	130761300	4045	4045	4045	4045	169
625	20241010	092800	130077695	4040	4040	4040	4040	0
626	20241010	092700	130077695	4040	4040	4040	4040	29
627	20241010	092600	129960535	4045	4060	4060	4045	7116
628	20241010	092500	101173820	4065	4065	4065	4065	0
629	20241010	092400	101173820	4065	4060	4065	4060	200
630	20241010	092300	100360895	4070	4070	4070	4070	400
631	20241010	092200	98732895	4065	4065	4065	4065	1001
632	20241010	092100	94663830	4070	4070	4070	4070	631
633	20241010	092000	92095660	4065	4070	4070	4065	234
634	20241010	091900	91144030	4070	4070	4070	4070	469
635	20241010	091800	89235200	4065	4055	4065	4055	123
636	20241010	091700	88735235	4060	4050	4060	4050	2047
637	20241010	091600	80434885	4050	4070	4070	4045	1377
638	20241010	091500	74862960	4055	4030	4070	4030	6368
639	20241010	091400	49078585	4030	4035	4035	4030	2559
640	20241010	091300	38762810	4040	4045	4045	4040	1027
641	20241010	091200	34608625	4055	4090	4090	4055	1223
642	20241010	091100	29643760	4090	4065	4090	4065	1073
643	20241010	091000	25266390	4055	4055	4055	4055	333
644	20241010	090900	23916075	4025	4025	4025	4025	0
645	20241010	090800	23916075	4025	4025	4055	4025	184
646	20241010	090700	23175445	4030	4030	4030	4030	0
647	20241010	090600	23175445	4030	4030	4030	4030	124
648	20241010	090500	22675725	4010	4085	4085	4010	2655
649	20241010	090400	11985215	4115	4115	4115	4075	119
650	20241010	090300	11495810	4120	4055	4145	4055	1122
651	20241010	090200	6887865	4030	4095	4145	4030	514
652	20241010	090100	4777160	4070	4075	4075	4070	300
653	20241010	090000	3554925	4105	4100	4105	4075	867