KissMeData/111110/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	201500	2007026460	7960	7960	7960	7960	7847
3	20241010	201400	2007026460	7960	7960	7960	7960	0
4	20241010	201300	2007026460	7960	7960	7960	7960	0
5	20241010	201200	2007026460	7960	7960	7960	7960	0
6	20241010	201100	2007026460	7960	7960	7960	7960	0
7	20241010	201000	2007026460	7960	7960	7960	7960	0
8	20241010	200900	2007026460	7960	7960	7960	7960	0
9	20241010	200800	2007026460	7960	7960	7960	7960	0
10	20241010	200700	2007026460	7960	7960	7960	7960	0
11	20241010	200600	2007026460	7960	7960	7960	7960	0
12	20241010	200500	2007026460	7960	7960	7960	7960	0
13	20241010	200400	2007026460	7960	7960	7960	7960	0
14	20241010	200300	2007026460	7960	7960	7960	7960	0
15	20241010	200200	2007026460	7960	7960	7960	7960	0
16	20241010	200100	2007026460	7960	7960	7960	7960	0
17	20241010	200000	2007026460	7960	7960	7960	7960	0
18	20241010	195900	2007026460	7960	7960	7960	7960	0
19	20241010	195800	2007026460	7960	7960	7960	7960	0
20	20241010	195700	2007026460	7960	7960	7960	7960	0
21	20241010	195600	2007026460	7960	7960	7960	7960	0
22	20241010	195500	2007026460	7960	7960	7960	7960	0
23	20241010	195400	2007026460	7960	7960	7960	7960	0
24	20241010	195300	2007026460	7960	7960	7960	7960	0
25	20241010	195200	2007026460	7960	7960	7960	7960	0
26	20241010	195100	2007026460	7960	7960	7960	7960	0
27	20241010	195000	2007026460	7960	7960	7960	7960	0
28	20241010	194900	2007026460	7960	7960	7960	7960	0
29	20241010	194800	2007026460	7960	7960	7960	7960	0
30	20241010	194700	2007026460	7960	7960	7960	7960	0
31	20241010	194600	2007026460	7960	7960	7960	7960	0
32	20241010	194500	2007026460	7960	7960	7960	7960	7847
33	20241010	194400	2007026460	7960	7960	7960	7960	0
34	20241010	194300	2007026460	7960	7960	7960	7960	0
35	20241010	194200	2007026460	7960	7960	7960	7960	0
36	20241010	194100	2007026460	7960	7960	7960	7960	0
37	20241010	194000	2007026460	7960	7960	7960	7960	0
38	20241010	193900	2007026460	7960	7960	7960	7960	0
39	20241010	193800	2007026460	7960	7960	7960	7960	0
40	20241010	193700	2007026460	7960	7960	7960	7960	0
41	20241010	193600	2007026460	7960	7960	7960	7960	0
42	20241010	193500	2007026460	7960	7960	7960	7960	0
43	20241010	193400	2007026460	7960	7960	7960	7960	0
44	20241010	193300	2007026460	7960	7960	7960	7960	0
45	20241010	193200	2007026460	7960	7960	7960	7960	0
46	20241010	193100	2007026460	7960	7960	7960	7960	0
47	20241010	193000	2007026460	7960	7960	7960	7960	0
48	20241010	192900	2007026460	7960	7960	7960	7960	0
49	20241010	192800	2007026460	7960	7960	7960	7960	0
50	20241010	192700	2007026460	7960	7960	7960	7960	0
51	20241010	192600	2007026460	7960	7960	7960	7960	0
52	20241010	192500	2007026460	7960	7960	7960	7960	0
53	20241010	192400	2007026460	7960	7960	7960	7960	0
54	20241010	192300	2007026460	7960	7960	7960	7960	0
55	20241010	192200	2007026460	7960	7960	7960	7960	0
56	20241010	192100	2007026460	7960	7960	7960	7960	0
57	20241010	192000	2007026460	7960	7960	7960	7960	0
58	20241010	191900	2007026460	7960	7960	7960	7960	0
59	20241010	191800	2007026460	7960	7960	7960	7960	0
60	20241010	191700	2007026460	7960	7960	7960	7960	0
61	20241010	191600	2007026460	7960	7960	7960	7960	0
62	20241010	191500	2007026460	7960	7960	7960	7960	7847
63	20241010	191400	2007026460	7960	7960	7960	7960	0
64	20241010	191300	2007026460	7960	7960	7960	7960	0
65	20241010	191200	2007026460	7960	7960	7960	7960	0
66	20241010	191100	2007026460	7960	7960	7960	7960	0
67	20241010	191000	2007026460	7960	7960	7960	7960	0
68	20241010	190900	2007026460	7960	7960	7960	7960	0
69	20241010	190800	2007026460	7960	7960	7960	7960	0
70	20241010	190700	2007026460	7960	7960	7960	7960	0
71	20241010	190600	2007026460	7960	7960	7960	7960	0
72	20241010	190500	2007026460	7960	7960	7960	7960	0
73	20241010	190400	2007026460	7960	7960	7960	7960	0
74	20241010	190300	2007026460	7960	7960	7960	7960	0
75	20241010	190200	2007026460	7960	7960	7960	7960	0
76	20241010	190100	2007026460	7960	7960	7960	7960	0
77	20241010	190000	2007026460	7960	7960	7960	7960	0
78	20241010	185900	2007026460	7960	7960	7960	7960	0
79	20241010	185800	2007026460	7960	7960	7960	7960	0
80	20241010	185700	2007026460	7960	7960	7960	7960	0
81	20241010	185600	2007026460	7960	7960	7960	7960	0
82	20241010	185500	2007026460	7960	7960	7960	7960	0
83	20241010	185400	2007026460	7960	7960	7960	7960	0
84	20241010	185300	2007026460	7960	7960	7960	7960	0
85	20241010	185200	2007026460	7960	7960	7960	7960	0
86	20241010	185100	2007026460	7960	7960	7960	7960	0
87	20241010	185000	2007026460	7960	7960	7960	7960	0
88	20241010	184900	2007026460	7960	7960	7960	7960	0
89	20241010	184800	2007026460	7960	7960	7960	7960	0
90	20241010	184700	2007026460	7960	7960	7960	7960	0
91	20241010	184600	2007026460	7960	7960	7960	7960	0
92	20241010	184500	2007026460	7960	7960	7960	7960	7847
93	20241010	184400	2007026460	7960	7960	7960	7960	0
94	20241010	184300	2007026460	7960	7960	7960	7960	0
95	20241010	184200	2007026460	7960	7960	7960	7960	0
96	20241010	184100	2007026460	7960	7960	7960	7960	0
97	20241010	184000	2007026460	7960	7960	7960	7960	0
98	20241010	183900	2007026460	7960	7960	7960	7960	0
99	20241010	183800	2007026460	7960	7960	7960	7960	0
100	20241010	183700	2007026460	7960	7960	7960	7960	0
101	20241010	183600	2007026460	7960	7960	7960	7960	0
102	20241010	183500	2007026460	7960	7960	7960	7960	0
103	20241010	183400	2007026460	7960	7960	7960	7960	0
104	20241010	183300	2007026460	7960	7960	7960	7960	0
105	20241010	183200	2007026460	7960	7960	7960	7960	0
106	20241010	183100	2007026460	7960	7960	7960	7960	0
107	20241010	183000	2007026460	7960	7960	7960	7960	0
108	20241010	182900	2007026460	7960	7960	7960	7960	0
109	20241010	182800	2007026460	7960	7960	7960	7960	0
110	20241010	182700	2007026460	7960	7960	7960	7960	0
111	20241010	182600	2007026460	7960	7960	7960	7960	0
112	20241010	182500	2007026460	7960	7960	7960	7960	0
113	20241010	182400	2007026460	7960	7960	7960	7960	0
114	20241010	182300	2007026460	7960	7960	7960	7960	0
115	20241010	182200	2007026460	7960	7960	7960	7960	0
116	20241010	182100	2007026460	7960	7960	7960	7960	0
117	20241010	182000	2007026460	7960	7960	7960	7960	0
118	20241010	181900	2007026460	7960	7960	7960	7960	0
119	20241010	181800	2007026460	7960	7960	7960	7960	0
120	20241010	181700	2007026460	7960	7960	7960	7960	0
121	20241010	181600	2007026460	7960	7960	7960	7960	0
122	20241010	181500	2007026460	7960	7960	7960	7960	7847
123	20241010	181400	2007026460	7960	7960	7960	7960	0
124	20241010	181300	2007026460	7960	7960	7960	7960	0
125	20241010	181200	2007026460	7960	7960	7960	7960	0
126	20241010	181100	2007026460	7960	7960	7960	7960	0
127	20241010	181000	2007026460	7960	7960	7960	7960	0
128	20241010	180900	2007026460	7960	7960	7960	7960	0
129	20241010	180800	2007026460	7960	7960	7960	7960	0
130	20241010	180700	2007026460	7960	7960	7960	7960	0
131	20241010	180600	2007026460	7960	7960	7960	7960	0
132	20241010	180500	2007026460	7960	7960	7960	7960	0
133	20241010	180400	2007026460	7960	7960	7960	7960	0
134	20241010	180300	2007026460	7960	7960	7960	7960	0
135	20241010	180200	2007026460	7960	7960	7960	7960	0
136	20241010	180100	2007026460	7960	7960	7960	7960	0
137	20241010	180000	2007026460	7960	7960	7960	7960	0
138	20241010	175900	2007026460	7960	7960	7960	7960	0
139	20241010	175800	2007026460	7960	7960	7960	7960	0
140	20241010	175700	2007026460	7960	7960	7960	7960	0
141	20241010	175600	2007026460	7960	7960	7960	7960	0
142	20241010	175500	2007026460	7960	7960	7960	7960	0
143	20241010	175400	2007026460	7960	7960	7960	7960	0
144	20241010	175300	2007026460	7960	7960	7960	7960	0
145	20241010	175200	2007026460	7960	7960	7960	7960	0
146	20241010	175100	2007026460	7960	7960	7960	7960	0
147	20241010	175000	2007026460	7960	7960	7960	7960	0
148	20241010	174900	2007026460	7960	7960	7960	7960	0
149	20241010	174800	2007026460	7960	7960	7960	7960	0
150	20241010	174700	2007026460	7960	7960	7960	7960	0
151	20241010	174600	2007026460	7960	7960	7960	7960	0
152	20241010	174500	2007026460	7960	7960	7960	7960	7847
153	20241010	174400	2007026460	7960	7960	7960	7960	0
154	20241010	174300	2007026460	7960	7960	7960	7960	0
155	20241010	174200	2007026460	7960	7960	7960	7960	0
156	20241010	174100	2007026460	7960	7960	7960	7960	0
157	20241010	174000	2007026460	7960	7960	7960	7960	0
158	20241010	173900	2007026460	7960	7960	7960	7960	0
159	20241010	173800	2007026460	7960	7960	7960	7960	0
160	20241010	173700	2007026460	7960	7960	7960	7960	0
161	20241010	173600	2007026460	7960	7960	7960	7960	0
162	20241010	173500	2007026460	7960	7960	7960	7960	0
163	20241010	173400	2007026460	7960	7960	7960	7960	0
164	20241010	173300	2007026460	7960	7960	7960	7960	0
165	20241010	173200	2007026460	7960	7960	7960	7960	0
166	20241010	173100	2007026460	7960	7960	7960	7960	0
167	20241010	173000	2007026460	7960	7960	7960	7960	0
168	20241010	172900	2007026460	7960	7960	7960	7960	0
169	20241010	172800	2007026460	7960	7960	7960	7960	0
170	20241010	172700	2007026460	7960	7960	7960	7960	0
171	20241010	172600	2007026460	7960	7960	7960	7960	0
172	20241010	172500	2007026460	7960	7960	7960	7960	0
173	20241010	172400	2007026460	7960	7960	7960	7960	0
174	20241010	172300	2007026460	7960	7960	7960	7960	0
175	20241010	172200	2007026460	7960	7960	7960	7960	0
176	20241010	172100	2007026460	7960	7960	7960	7960	0
177	20241010	172000	2007026460	7960	7960	7960	7960	0
178	20241010	171900	2007026460	7960	7960	7960	7960	0
179	20241010	171800	2007026460	7960	7960	7960	7960	0
180	20241010	171700	2007026460	7960	7960	7960	7960	0
181	20241010	171600	2007026460	7960	7960	7960	7960	0
182	20241010	171500	2007026460	7960	7960	7960	7960	7847
183	20241010	171400	2007026460	7960	7960	7960	7960	0
184	20241010	171300	2007026460	7960	7960	7960	7960	0
185	20241010	171200	2007026460	7960	7960	7960	7960	0
186	20241010	171100	2007026460	7960	7960	7960	7960	0
187	20241010	171000	2007026460	7960	7960	7960	7960	0
188	20241010	170900	2007026460	7960	7960	7960	7960	0
189	20241010	170800	2007026460	7960	7960	7960	7960	0
190	20241010	170700	2007026460	7960	7960	7960	7960	0
191	20241010	170600	2007026460	7960	7960	7960	7960	0
192	20241010	170500	2007026460	7960	7960	7960	7960	0
193	20241010	170400	2007026460	7960	7960	7960	7960	0
194	20241010	170300	2007026460	7960	7960	7960	7960	0
195	20241010	170200	2007026460	7960	7960	7960	7960	0
196	20241010	170100	2007026460	7960	7960	7960	7960	0
197	20241010	170000	2007026460	7960	7960	7960	7960	0
198	20241010	165900	2007026460	7960	7960	7960	7960	0
199	20241010	165800	2007026460	7960	7960	7960	7960	0
200	20241010	165700	2007026460	7960	7960	7960	7960	0
201	20241010	165600	2007026460	7960	7960	7960	7960	0
202	20241010	165500	2007026460	7960	7960	7960	7960	0
203	20241010	165400	2007026460	7960	7960	7960	7960	0
204	20241010	165300	2007026460	7960	7960	7960	7960	0
205	20241010	165200	2007026460	7960	7960	7960	7960	0
206	20241010	165100	2007026460	7960	7960	7960	7960	0
207	20241010	165000	2007026460	7960	7960	7960	7960	0
208	20241010	164900	2007026460	7960	7960	7960	7960	0
209	20241010	164800	2007026460	7960	7960	7960	7960	0
210	20241010	164700	2007026460	7960	7960	7960	7960	0
211	20241010	164600	2007026460	7960	7960	7960	7960	0
212	20241010	164500	2007026460	7960	7960	7960	7960	7847
213	20241010	164400	2007026460	7960	7960	7960	7960	0
214	20241010	164300	2007026460	7960	7960	7960	7960	0
215	20241010	164200	2007026460	7960	7960	7960	7960	0
216	20241010	164100	2007026460	7960	7960	7960	7960	0
217	20241010	164000	2007026460	7960	7960	7960	7960	0
218	20241010	163900	2007026460	7960	7960	7960	7960	0
219	20241010	163800	2007026460	7960	7960	7960	7960	0
220	20241010	163700	2007026460	7960	7960	7960	7960	0
221	20241010	163600	2007026460	7960	7960	7960	7960	0
222	20241010	163500	2007026460	7960	7960	7960	7960	0
223	20241010	163400	2007026460	7960	7960	7960	7960	0
224	20241010	163300	2007026460	7960	7960	7960	7960	0
225	20241010	163200	2007026460	7960	7960	7960	7960	0
226	20241010	163100	2007026460	7960	7960	7960	7960	0
227	20241010	163000	2007026460	7960	7960	7960	7960	0
228	20241010	162900	2007026460	7960	7960	7960	7960	0
229	20241010	162800	2007026460	7960	7960	7960	7960	0
230	20241010	162700	2007026460	7960	7960	7960	7960	0
231	20241010	162600	2007026460	7960	7960	7960	7960	0
232	20241010	162500	2007026460	7960	7960	7960	7960	0
233	20241010	162400	2007026460	7960	7960	7960	7960	0
234	20241010	162300	2007026460	7960	7960	7960	7960	0
235	20241010	162200	2007026460	7960	7960	7960	7960	0
236	20241010	162100	2007026460	7960	7960	7960	7960	0
237	20241010	162000	2007026460	7960	7960	7960	7960	0
238	20241010	161900	2007026460	7960	7960	7960	7960	0
239	20241010	161800	2007026460	7960	7960	7960	7960	0
240	20241010	161700	2007026460	7960	7960	7960	7960	0
241	20241010	161600	2007026460	7960	7960	7960	7960	0
242	20241010	161500	2007026460	7960	7960	7960	7960	7847
243	20241010	161400	2007026460	7960	7960	7960	7960	0
244	20241010	161300	2007026460	7960	7960	7960	7960	0
245	20241010	161200	2007026460	7960	7960	7960	7960	0
246	20241010	161100	2007026460	7960	7960	7960	7960	0
247	20241010	161000	2007026460	7960	7960	7960	7960	0
248	20241010	160900	2007026460	7960	7960	7960	7960	0
249	20241010	160800	2007026460	7960	7960	7960	7960	0
250	20241010	160700	2007026460	7960	7960	7960	7960	0
251	20241010	160600	2007026460	7960	7960	7960	7960	0
252	20241010	160500	2007026460	7960	7960	7960	7960	0
253	20241010	160400	2007026460	7960	7960	7960	7960	0
254	20241010	160300	2007026460	7960	7960	7960	7960	0
255	20241010	160200	2007026460	7960	7960	7960	7960	0
256	20241010	160100	2007026460	7960	7960	7960	7960	0
257	20241010	160000	2007026460	7960	7960	7960	7960	0
258	20241010	155900	2007026460	7960	7960	7960	7960	0
259	20241010	155800	2007026460	7960	7960	7960	7960	0
260	20241010	155700	2007026460	7960	7960	7960	7960	0
261	20241010	155600	2007026460	7960	7960	7960	7960	0
262	20241010	155500	2007026460	7960	7960	7960	7960	0
263	20241010	155400	2007026460	7960	7960	7960	7960	0
264	20241010	155300	2007026460	7960	7960	7960	7960	0
265	20241010	155200	2007026460	7960	7960	7960	7960	0
266	20241010	155100	2007026460	7960	7960	7960	7960	0
267	20241010	155000	2007026460	7960	7960	7960	7960	0
268	20241010	154900	2007026460	7960	7960	7960	7960	0
269	20241010	154800	2007026460	7960	7960	7960	7960	0
270	20241010	154700	2007026460	7960	7960	7960	7960	0
271	20241010	154600	2007026460	7960	7960	7960	7960	0
272	20241010	154500	2007026460	7960	7960	7960	7960	7847
273	20241010	154400	2007026460	7960	7960	7960	7960	0
274	20241010	154300	2007026460	7960	7960	7960	7960	0
275	20241010	154200	2007026460	7960	7960	7960	7960	0
276	20241010	154100	2007026460	7960	7960	7960	7960	0
277	20241010	154000	2007026460	7960	7960	7960	7960	0
278	20241010	153900	2007026460	7960	7960	7960	7960	0
279	20241010	153800	2007026460	7960	7960	7960	7960	0
280	20241010	153700	2007026460	7960	7960	7960	7960	0
281	20241010	153600	2007026460	7960	7960	7960	7960	0
282	20241010	153500	2007026460	7960	7960	7960	7960	0
283	20241010	153400	2007026460	7960	7960	7960	7960	0
284	20241010	153300	2007026460	7960	7960	7960	7960	0
285	20241010	153200	2007026460	7960	7960	7960	7960	0
286	20241010	153100	2007026460	7960	7960	7960	7960	0
287	20241010	153000	2007026460	7960	7960	7960	7960	7847
288	20241010	152900	1944564340	8000	8000	8000	8000	0
289	20241010	152800	1944564340	8000	8000	8000	8000	0
290	20241010	152700	1944564340	8000	8000	8000	8000	0
291	20241010	152600	1944564340	8000	8000	8000	8000	0
292	20241010	152500	1944564340	8000	8000	8000	8000	0
293	20241010	152400	1944564340	8000	8000	8000	8000	0
294	20241010	152300	1944564340	8000	8000	8000	8000	0
295	20241010	152200	1944564340	8000	8000	8000	8000	0
296	20241010	152100	1944564340	8000	8000	8000	8000	0
297	20241010	152000	1944564340	8000	8000	8000	8000	0
298	20241010	151900	1944564340	8000	7990	8000	7980	1801
299	20241010	151800	1930169300	7990	7990	7990	7970	580
300	20241010	151700	1925538180	8000	7990	8000	7990	22
301	20241010	151600	1925362380	8000	8000	8000	7970	499
302	20241010	151500	1921379450	8000	8000	8000	7980	671
303	20241010	151400	1916012250	7980	7990	8000	7980	605
304	20241010	151300	1911183220	7990	8000	8000	7990	10
305	20241010	151200	1911103230	7980	7990	7990	7980	12
306	20241010	151100	1911007440	8000	8020	8020	8000	174
307	20241010	151000	1909614680	8000	8010	8030	7970	6089
308	20241010	150900	1860991630	8000	8000	8020	8000	339
309	20241010	150800	1858278790	8010	8010	8010	7990	388
310	20241010	150700	1855177280	8030	8030	8030	8030	444
311	20241010	150600	1851611960	8030	8030	8030	8030	0
312	20241010	150500	1851611960	8030	8020	8030	8000	1035
313	20241010	150400	1843321920	8010	8010	8020	8010	396
314	20241010	150300	1840149910	8000	8020	8020	8000	232
315	20241010	150200	1838290090	8010	7990	8020	7990	970
316	20241010	150100	1830539660	7990	8000	8000	7990	700
317	20241010	150000	1824946530	8020	7990	8020	7980	1492
318	20241010	145900	1813029470	7990	8000	8020	7990	943
319	20241010	145800	1805492000	8030	8030	8030	8030	24
320	20241010	145700	1805299280	8030	8020	8030	8020	16
321	20241010	145600	1805170920	7980	8050	8050	7980	2980
322	20241010	145500	1781322280	8070	8070	8070	8060	78
323	20241010	145400	1780692870	8070	8040	8070	8040	84
324	20241010	145300	1780015020	8070	8060	8070	8060	131
325	20241010	145200	1778959140	8060	8060	8060	8030	640
326	20241010	145100	1773815690	8060	8050	8060	8010	830
327	20241010	145000	1767136810	8050	8050	8060	8000	918
328	20241010	144900	1759782120	8010	8060	8070	8000	1508
329	20241010	144800	1747698680	8060	8060	8060	8050	142
330	20241010	144700	1746554360	8060	8060	8060	8050	198
331	20241010	144600	1744958500	8050	8050	8050	8050	210
332	20241010	144500	1743268000	8050	8050	8050	8050	153
333	20241010	144400	1742036350	8010	8050	8050	8010	260
334	20241010	144300	1739947390	8050	8040	8050	8010	802
335	20241010	144200	1733516250	8040	8040	8040	8010	111
336	20241010	144100	1732623890	8040	8060	8060	8030	148
337	20241010	144000	1731433260	8050	8030	8050	8000	780
338	20241010	143900	1725166810	8060	8060	8060	8060	277
339	20241010	143800	1722934190	8060	8060	8060	8060	121
340	20241010	143700	1721958930	8060	8060	8060	8060	411
341	20241010	143600	1718646270	8060	8030	8060	8030	2927
342	20241010	143500	1695090250	8030	7990	8030	7990	1213
343	20241010	143400	1685378970	8000	8000	8000	7980	442
344	20241010	143300	1681843130	7970	8030	8030	7970	3450
345	20241010	143200	1654242210	8020	8070	8070	8020	2359
346	20241010	143100	1635283970	8070	8080	8080	8060	267
347	20241010	143000	1633129490	8080	8060	8080	8050	205
348	20241010	142900	1631474920	8080	8100	8100	8050	135
349	20241010	142800	1630383660	8100	8110	8110	8050	1243
350	20241010	142700	1620360730	8110	8110	8120	8110	88
351	20241010	142600	1619646670	8070	8120	8120	8070	146
352	20241010	142500	1618461560	8100	8120	8120	8100	180
353	20241010	142400	1617000000	8110	8100	8110	8100	504
354	20241010	142300	1612912750	8090	8100	8100	8080	178
355	20241010	142200	1611471000	8090	8070	8100	8060	199
356	20241010	142100	1609862280	8100	8090	8100	8070	276
357	20241010	142000	1607630080	8100	8100	8100	8100	279
358	20241010	141900	1605370180	8070	8110	8110	8070	2175
359	20241010	141800	1587808390	8120	8110	8120	8110	140
360	20241010	141700	1586671640	8110	8110	8110	8110	167
361	20241010	141600	1585317270	8110	8080	8110	8080	172
362	20241010	141500	1583925050	8080	8110	8110	8080	408
363	20241010	141400	1580623790	8120	8120	8120	8120	88
364	20241010	141300	1579909230	8120	8120	8120	8120	144
365	20241010	141200	1578739950	8120	8110	8120	8110	189
366	20241010	141100	1577205360	8120	8120	8120	8120	131
367	20241010	141000	1576141640	8120	8110	8120	8110	170
368	20241010	140900	1574762220	8110	8110	8110	8100	149
369	20241010	140800	1573553840	8100	8100	8110	8100	106
370	20241010	140700	1572694480	8110	8110	8110	8100	141
371	20241010	140600	1571550980	8090	8100	8110	8040	2190
372	20241010	140500	1553900760	8100	8110	8110	8100	111
373	20241010	140400	1553001300	8110	8120	8120	8100	167
374	20241010	140300	1551646360	8120	8110	8120	8110	90
375	20241010	140200	1550916290	8110	8120	8120	8070	2160
376	20241010	140100	1533473970	8120	8110	8120	8110	101
377	20241010	140000	1532653900	8110	8110	8120	8080	634
378	20241010	135900	1527525590	8120	8120	8120	8090	186
379	20241010	135800	1526017080	8120	8120	8120	8120	123
380	20241010	135700	1525018320	8120	8120	8120	8110	263
381	20241010	135600	1522882770	8080	8120	8130	8080	115
382	20241010	135500	1521949770	8130	8120	8130	8110	237
383	20241010	135400	1520023580	8130	8110	8130	8080	124
384	20241010	135300	1519016560	8130	8130	8130	8120	132
385	20241010	135200	1517943410	8130	8130	8130	8120	200
386	20241010	135100	1516317490	8130	8120	8130	8120	167
387	20241010	135000	1514960930	8120	8130	8130	8110	125
388	20241010	134900	1513945060	8130	8120	8130	8070	245
389	20241010	134800	1511957940	8120	8100	8120	8070	1185
390	20241010	134700	1502377190	8120	8120	8120	8120	101
391	20241010	134600	1501557070	8120	8110	8120	8110	221
392	20241010	134500	1499763290	8110	8110	8120	8110	117
393	20241010	134400	1498813450	8120	8110	8120	8110	864
394	20241010	134300	1491798190	8110	8110	8120	8100	200
395	20241010	134200	1490176970	8120	8120	8120	8100	162
396	20241010	134100	1488861680	8120	8120	8120	8080	260
397	20241010	134000	1486755280	8120	8120	8120	8120	92
398	20241010	133900	1486008240	8120	8120	8130	8120	160
399	20241010	133800	1484709000	8120	8110	8120	8110	166
400	20241010	133700	1483361090	8120	8110	8120	8110	178
401	20241010	133600	1481915780	8120	8110	8120	8100	180
402	20241010	133500	1480454220	8120	8100	8120	8100	103
403	20241010	133400	1479617890	8120	8120	8130	8110	158
404	20241010	133300	1478334100	8120	8130	8130	8120	115
405	20241010	133200	1477399690	8130	8130	8130	8120	122
406	20241010	133100	1476407920	8130	8130	8130	8120	173
407	20241010	133000	1475001490	8130	8130	8130	8130	134
408	20241010	132900	1473912070	8130	8120	8130	8080	407
409	20241010	132800	1470604210	8120	8120	8120	8120	534
410	20241010	132700	1466268130	8120	8110	8120	8070	261
411	20241010	132600	1464149940	8120	8130	8130	8090	205
412	20241010	132500	1462484430	8130	8120	8130	8110	313
413	20241010	132400	1459943510	8120	8100	8120	8100	100
414	20241010	132300	1459131870	8110	8050	8110	8050	189
415	20241010	132200	1457602160	8050	8100	8110	8050	161
416	20241010	132100	1456297290	8110	8070	8110	8060	377
417	20241010	132000	1453248530	8030	8060	8070	8030	2012
418	20241010	131900	1437059100	8070	8080	8080	8070	800
419	20241010	131800	1430601970	8090	8080	8110	8080	108
420	20241010	131700	1429729170	8080	8110	8110	8080	208
421	20241010	131600	1428048290	8110	8110	8110	8110	18
422	20241010	131500	1427902310	8110	8110	8110	8110	7
423	20241010	131400	1427845540	8110	8110	8110	8110	0
424	20241010	131300	1427845540	8110	8110	8110	8110	0
425	20241010	131200	1427845540	8110	8100	8120	8070	1707
426	20241010	131100	1414053260	8100	8110	8110	8100	146
427	20241010	131000	1412870430	8110	8130	8130	8100	2002
428	20241010	130900	1396641900	8130	8110	8140	8110	210
429	20241010	130800	1394938630	8110	8130	8140	8110	186
430	20241010	130700	1393428220	8110	8120	8120	8110	171
431	20241010	130600	1392040330	8130	8120	8130	8120	64
432	20241010	130500	1391520060	8120	8150	8150	8120	141
433	20241010	130400	1390373910	8150	8150	8150	8150	90
434	20241010	130300	1389640410	8150	8150	8150	8110	119
435	20241010	130200	1388671520	8110	8130	8150	8110	397
436	20241010	130100	1385446080	8150	8150	8150	8120	226
437	20241010	130000	1383607520	8150	8150	8150	8120	343
438	20241010	125900	1380817600	8150	8150	8150	8150	53
439	20241010	125800	1380385650	8150	8140	8150	8140	77
440	20241010	125700	1379758780	8140	8150	8150	8140	62
441	20241010	125600	1379253910	8150	8150	8150	8130	62
442	20241010	125500	1378748750	8150	8150	8150	8150	31
443	20241010	125400	1378496100	8150	8150	8150	8150	78
444	20241010	125300	1377860400	8150	8150	8150	8150	60
445	20241010	125200	1377371400	8150	8130	8150	8120	137
446	20241010	125100	1376257740	8150	8140	8150	8120	307
447	20241010	125000	1373760300	8140	8160	8160	8140	660
448	20241010	124900	1368383680	8160	8160	8160	8160	50
449	20241010	124800	1367975680	8150	8150	8160	8150	135
450	20241010	124700	1366875230	8160	8150	8160	8150	183
451	20241010	124600	1365383260	8150	8150	8150	8150	68
452	20241010	124500	1364829060	8150	8140	8150	8140	533
453	20241010	124400	1360490110	8150	8150	8150	8140	437
454	20241010	124300	1356932150	8150	8160	8160	8150	232
455	20241010	124200	1355040890	8160	8160	8160	8150	177
456	20241010	124100	1353597680	8150	8140	8160	8140	175
457	20241010	124000	1352170910	8160	8160	8160	8160	70
458	20241010	123900	1351599710	8160	8160	8160	8140	52
459	20241010	123800	1351175410	8160	8150	8160	8150	74
460	20241010	123700	1350571630	8160	8150	8160	8150	377
461	20241010	123600	1347498690	8140	8160	8160	8140	335
462	20241010	123500	1344769780	8160	8150	8160	8150	245
463	20241010	123400	1342772830	8140	8150	8150	8140	1760
464	20241010	123300	1328442180	8150	8150	8160	8150	230
465	20241010	123200	1326566490	8160	8150	8160	8140	204
466	20241010	123100	1324904230	8150	8150	8160	8150	81
467	20241010	123000	1324244040	8150	8160	8160	8140	141
468	20241010	122900	1323094270	8160	8160	8160	8160	99
469	20241010	122800	1322286430	8160	8150	8160	8150	270
470	20241010	122700	1320085140	8150	8150	8150	8150	227
471	20241010	122600	1318235090	8150	8140	8150	8140	108
472	20241010	122500	1317355170	8140	8150	8150	8140	57
473	20241010	122400	1316890840	8150	8160	8160	8150	99
474	20241010	122300	1316083410	8150	8160	8160	8150	402
475	20241010	122200	1312805810	8160	8160	8160	8150	383
476	20241010	122100	1309680630	8160	8130	8160	8130	450
477	20241010	122000	1306008940	8130	8140	8140	8100	1711
478	20241010	121900	1292115600	8140	8140	8140	8140	68
479	20241010	121800	1291562080	8140	8140	8140	8110	83
480	20241010	121700	1290886640	8140	8140	8140	8140	73
481	20241010	121600	1290292420	8140	8140	8140	8110	544
482	20241010	121500	1285875850	8120	8140	8140	8110	309
483	20241010	121400	1283367090	8140	8150	8150	8110	282
484	20241010	121300	1281078390	8110	8150	8150	8110	41
485	20241010	121200	1280744600	8150	8150	8150	8110	764
486	20241010	121100	1274527370	8150	8140	8150	8130	161
487	20241010	121000	1273217800	8150	8150	8150	8150	59
488	20241010	120900	1272736950	8150	8150	8150	8150	91
489	20241010	120800	1271995300	8140	8160	8160	8140	196
490	20241010	120700	1270398160	8160	8160	8160	8150	164
491	20241010	120600	1269060960	8160	8150	8160	8150	100
492	20241010	120500	1268245360	8160	8160	8170	8150	346
493	20241010	120400	1265421890	8170	8160	8170	8160	108
494	20241010	120300	1264540570	8160	8150	8160	8150	207
495	20241010	120200	1262851550	8160	8160	8160	8160	75
496	20241010	120100	1262239550	8160	8150	8160	8150	105
497	20241010	120000	1261382830	8150	8160	8160	8150	661
498	20241010	115900	1255989220	8160	8160	8160	8160	58
499	20241010	115800	1255515940	8160	8160	8160	8160	158
500	20241010	115700	1254226660	8160	8160	8160	8150	89
501	20241010	115600	1253500680	8160	8150	8160	8150	891
502	20241010	115500	1246238420	8150	8150	8150	8110	953
503	20241010	115400	1238489700	8140	8140	8150	8140	480
504	20241010	115300	1234579250	8140	8140	8140	8140	92
505	20241010	115200	1233830370	8140	8130	8140	8110	510
506	20241010	115100	1229686860	8110	8120	8130	8110	1439
507	20241010	115000	1218006170	8130	8120	8130	8120	172
508	20241010	114900	1216608670	8110	8130	8130	8110	163
509	20241010	114800	1215283880	8130	8140	8140	8100	1342
510	20241010	114700	1204400520	8140	8140	8140	8130	35
511	20241010	114600	1204115650	8140	8130	8140	8120	222
512	20241010	114500	1202311610	8130	8130	8140	8130	600
513	20241010	114400	1197432910	8130	8140	8150	8130	352
514	20241010	114300	1194569300	8140	8140	8150	8140	487
515	20241010	114200	1190604460	8140	8150	8150	8140	62
516	20241010	114100	1190099180	8150	8140	8150	8140	82
517	20241010	114000	1189431030	8150	8150	8150	8130	766
518	20241010	113900	1183197600	8150	8160	8160	8140	586
519	20241010	113800	1178421750	8160	8160	8160	8160	196
520	20241010	113700	1176822390	8150	8160	8160	8150	379
521	20241010	113600	1173732940	8150	8160	8160	8150	1269
522	20241010	113500	1163386630	8160	8150	8160	8150	1070
523	20241010	113400	1154665460	8150	8150	8160	8140	886
524	20241010	113300	1147442370	8160	8140	8160	8140	349
525	20241010	113200	1144599580	8140	8150	8160	8140	346
526	20241010	113100	1141776360	8160	8160	8160	8150	374
527	20241010	113000	1138725660	8160	8150	8160	8140	1676
528	20241010	112900	1125062320	8140	8150	8160	8140	667
529	20241010	112800	1119620560	8150	8120	8150	8120	3997
530	20241010	112700	1087084630	8130	8120	8140	8120	828
531	20241010	112600	1080351350	8120	8130	8130	8110	232
532	20241010	112500	1078468610	8140	8100	8140	8100	281
533	20241010	112400	1076187750	8140	8080	8140	8080	1071
534	20241010	112300	1067493660	8110	8110	8110	8070	1547
535	20241010	112200	1054981190	8110	8120	8130	8100	915
536	20241010	112100	1047559590	8120	8140	8140	8120	760
537	20241010	112000	1041380420	8150	8140	8160	8130	3767
538	20241010	111900	1010715840	8160	8160	8180	8140	7910
539	20241010	111800	946168210	8170	8080	8170	8080	6011
540	20241010	111700	897348210	8090	8080	8090	8070	852
541	20241010	111600	890460490	8070	8060	8080	8060	211
542	20241010	111500	888756170	8060	8080	8080	8060	560
543	20241010	111400	884231390	8080	8060	8080	8050	1051
544	20241010	111300	875755200	8060	8060	8070	8050	410
545	20241010	111200	872449830	8070	8060	8070	8060	1216
546	20241010	111100	862645820	8060	8050	8060	8050	242
547	20241010	111000	860697080	8060	8040	8060	8030	275
548	20241010	110900	858486750	8060	8060	8060	8040	719
549	20241010	110800	852695690	8060	8070	8070	8050	235
550	20241010	110700	850801500	8060	8060	8070	8050	1824
551	20241010	110600	836093450	8060	8030	8060	8030	3625
552	20241010	110500	806937870	8030	8030	8030	8020	46
553	20241010	110400	806568500	8030	8030	8030	8020	249
554	20241010	110300	804569040	8030	8030	8030	8030	44
555	20241010	110200	804215720	8030	8030	8030	8020	58
556	20241010	110100	803750110	8030	8030	8030	8030	55
557	20241010	110000	803308460	8030	8010	8030	8010	85
558	20241010	105900	802625930	8030	8030	8030	8020	150
559	20241010	105800	801421440	8030	8000	8030	8000	79
560	20241010	105700	800787330	8030	8030	8030	8030	106
561	20241010	105600	799936150	8030	8030	8030	7990	57
562	20241010	105500	799478480	8030	8000	8030	8000	103
563	20241010	105400	798652080	8020	8010	8020	7980	226
564	20241010	105300	796843650	8010	8000	8010	8000	64
565	20241010	105200	796331230	8000	8000	8000	7990	364
566	20241010	105100	793419410	8000	7980	8000	7980	500
567	20241010	105000	789425370	7980	7980	7980	7940	116
568	20241010	104900	788501290	7970	7940	7980	7920	1275
569	20241010	104800	778384410	7980	7980	7980	7980	292
570	20241010	104700	776054250	7980	7960	7980	7940	1282
571	20241010	104600	765861050	7970	7960	7980	7960	180
572	20241010	104500	764426790	7990	7980	7990	7980	239
573	20241010	104400	762518180	7980	7980	7980	7980	118
574	20241010	104300	761576540	7940	7980	7980	7940	994
575	20241010	104200	753674780	7980	7990	8000	7980	202
576	20241010	104100	752061740	7990	7990	7990	7990	57
577	20241010	104000	751606310	7990	7990	7990	7990	20
578	20241010	103900	751446510	7990	7970	8000	7970	136
579	20241010	103800	750362370	7970	7950	7970	7950	904
580	20241010	103700	743167910	7970	8000	8000	7970	600
581	20241010	103600	738384860	8000	8000	8000	8000	27
582	20241010	103500	738168860	8000	7980	8000	7970	431
583	20241010	103400	734729420	7980	7980	7980	7980	1
584	20241010	103300	734721440	8000	7990	8000	7990	15
585	20241010	103200	734601530	7980	8000	8000	7940	2038
586	20241010	103100	718396090	7960	7980	7980	7960	375
587	20241010	103000	715410950	8000	7970	8000	7950	693
588	20241010	102900	709892820	7960	8010	8020	7960	355
589	20241010	102800	707059040	8000	8030	8030	8000	291
590	20241010	102700	704730730	8030	8030	8030	8030	6
591	20241010	102600	704682550	8030	8030	8030	8030	20
592	20241010	102500	704521950	8030	8010	8030	8010	24
593	20241010	102400	704329270	8030	8030	8030	8030	5
594	20241010	102300	704289120	8030	8020	8030	8020	125
595	20241010	102200	703286610	8020	8020	8020	8020	108
596	20241010	102100	702420450	8020	8020	8020	8020	29
597	20241010	102000	702187870	8030	8000	8030	8000	12
598	20241010	101900	702091750	8020	8020	8020	8020	4
599	20241010	101800	702059670	8030	8030	8030	8030	23
600	20241010	101700	701874980	8030	7970	8030	7970	649
601	20241010	101600	696669700	7970	8020	8020	7970	704
602	20241010	101500	691047070	8010	8020	8020	8010	465
603	20241010	101400	687322200	8020	8010	8020	8010	11
604	20241010	101300	687234080	8010	8020	8030	8010	1779
605	20241010	101200	672966680	8030	8030	8030	8030	597
606	20241010	101100	668172770	8030	8040	8040	8030	4
607	20241010	101000	668140620	8040	8040	8040	8040	33
608	20241010	100900	667875300	8040	8030	8040	8030	53
609	20241010	100800	667449690	8030	8030	8040	8030	101
610	20241010	100700	666638600	8030	8050	8050	8030	391
611	20241010	100600	663495500	8050	8040	8050	8030	637
612	20241010	100500	658376480	8050	8050	8050	8050	290
613	20241010	100400	656041980	8050	8050	8050	8050	17
614	20241010	100300	655905130	8050	8030	8050	8030	657
615	20241010	100200	650628100	8040	8040	8040	8040	430
616	20241010	100100	647170900	8050	8040	8050	8040	23
617	20241010	100000	646985970	8050	8050	8050	8050	191
618	20241010	095900	645448420	8050	8040	8050	8040	601
619	20241010	095800	640613810	8040	8030	8040	8030	277
620	20241010	095700	638389450	8030	8030	8030	8020	754
621	20241010	095600	632341910	8040	8040	8040	8040	21
622	20241010	095500	632173070	7990	8010	8030	7990	1985
623	20241010	095400	616261200	8010	8010	8010	8010	271
624	20241010	095300	614090490	8010	7980	8010	7980	972
625	20241010	095200	606330960	7980	7980	7980	7970	419
626	20241010	095100	602991100	7980	7960	7980	7930	91
627	20241010	095000	602268470	7960	7980	7980	7930	2307
628	20241010	094900	583966290	7980	7970	7980	7970	25
629	20241010	094800	583766960	7980	7980	7980	7980	19
630	20241010	094700	583615340	7980	7980	7980	7950	145
631	20241010	094600	582462290	7990	7950	7990	7950	1145
632	20241010	094500	573359130	7950	7990	7990	7950	186
633	20241010	094400	571877990	7990	7950	7990	7950	1235
634	20241010	094300	562058580	7950	7980	7990	7950	1878
635	20241010	094200	547096440	7990	8010	8010	7990	2461
636	20241010	094100	527417120	8010	8020	8020	8010	227
637	20241010	094000	525598630	8020	8020	8020	8020	644
638	20241010	093900	520433750	8050	8020	8050	8010	10
639	20241010	093800	520353440	8010	8030	8050	8010	804
640	20241010	093700	513903550	8040	8040	8040	8040	223
641	20241010	093600	512110630	8040	8040	8050	8040	413
642	20241010	093500	508790090	8040	8040	8040	8040	99
643	20241010	093400	507994130	8040	8030	8040	8010	2880
644	20241010	093300	484918500	8030	8030	8030	8020	1287
645	20241010	093200	474594240	8040	8040	8040	8040	134
646	20241010	093100	473516880	8040	8030	8040	8030	177
647	20241010	093000	472094470	8030	8060	8060	8030	748
648	20241010	092900	466076670	8050	8060	8070	8050	292
649	20241010	092800	463723730	8060	8070	8070	8060	224
650	20241010	092700	461917660	8060	8070	8070	8060	647
651	20241010	092600	456701370	8070	8030	8070	8030	531
652	20241010	092500	452425080	8040	8060	8060	8040	865
653	20241010	092400	445464290	8060	8070	8070	8050	1505
654	20241010	092300	433329530	8060	8050	8070	8050	742
655	20241010	092200	427347140	8050	8030	8050	8010	2156
656	20241010	092100	410019850	8030	8030	8040	8030	580
657	20241010	092000	405361820	8050	8020	8050	8010	696
658	20241010	091900	399780660	8030	8050	8050	8020	554
659	20241010	091800	395332030	8050	8010	8050	8000	2419
660	20241010	091700	375965810	8020	7980	8020	7980	549
661	20241010	091600	371568050	8010	8020	8020	8010	444
662	20241010	091500	368008590	8020	8000	8020	7980	938
663	20241010	091400	360518190	7970	7990	8010	7970	1148
664	20241010	091300	351353570	8000	7990	8000	7990	8
665	20241010	091200	351289600	8000	8010	8010	7980	2300
666	20241010	091100	332900500	8000	8020	8020	7990	4025
667	20241010	091000	300663340	8020	8030	8030	7990	574
668	20241010	090900	296069330	8040	8030	8040	8000	848
669	20241010	090800	289272780	8030	8050	8050	8020	1807
670	20241010	090700	274738940	8050	8050	8090	8020	5049
671	20241010	090600	233993650	8050	8020	8060	8020	2454
672	20241010	090500	214281960	8020	8020	8040	8010	3666
673	20241010	090400	184872380	8020	7940	8030	7930	4711
674	20241010	090300	147172030	7930	7880	7930	7870	3192
675	20241010	090200	122009830	7880	7890	7910	7870	1742
676	20241010	090100	108274700	7900	7920	7930	7870	4363
677	20241010	090000	73860780	7930	7940	7940	7900	9226