KissMeData/010820/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	185800	879001190	2830	2830	2830	2830	11959
3	20241010	185700	879001190	2830	2830	2830	2830	0
4	20241010	185600	879001190	2830	2830	2830	2830	0
5	20241010	185500	879001190	2830	2830	2830	2830	0
6	20241010	185400	879001190	2830	2830	2830	2830	0
7	20241010	185300	879001190	2830	2830	2830	2830	0
8	20241010	185200	879001190	2830	2830	2830	2830	0
9	20241010	185100	879001190	2830	2830	2830	2830	0
10	20241010	185000	879001190	2830	2830	2830	2830	0
11	20241010	184900	879001190	2830	2830	2830	2830	0
12	20241010	184800	879001190	2830	2830	2830	2830	0
13	20241010	184700	879001190	2830	2830	2830	2830	0
14	20241010	184600	879001190	2830	2830	2830	2830	0
15	20241010	184500	879001190	2830	2830	2830	2830	0
16	20241010	184400	879001190	2830	2830	2830	2830	0
17	20241010	184300	879001190	2830	2830	2830	2830	0
18	20241010	184200	879001190	2830	2830	2830	2830	0
19	20241010	184100	879001190	2830	2830	2830	2830	0
20	20241010	184000	879001190	2830	2830	2830	2830	0
21	20241010	183900	879001190	2830	2830	2830	2830	0
22	20241010	183800	879001190	2830	2830	2830	2830	0
23	20241010	183700	879001190	2830	2830	2830	2830	0
24	20241010	183600	879001190	2830	2830	2830	2830	0
25	20241010	183500	879001190	2830	2830	2830	2830	0
26	20241010	183400	879001190	2830	2830	2830	2830	0
27	20241010	183300	879001190	2830	2830	2830	2830	0
28	20241010	183200	879001190	2830	2830	2830	2830	0
29	20241010	183100	879001190	2830	2830	2830	2830	0
30	20241010	183000	879001190	2830	2830	2830	2830	0
31	20241010	182900	879001190	2830	2830	2830	2830	0
32	20241010	182800	879001190	2830	2830	2830	2830	11959
33	20241010	182700	879001190	2830	2830	2830	2830	0
34	20241010	182600	879001190	2830	2830	2830	2830	0
35	20241010	182500	879001190	2830	2830	2830	2830	0
36	20241010	182400	879001190	2830	2830	2830	2830	0
37	20241010	182300	879001190	2830	2830	2830	2830	0
38	20241010	182200	879001190	2830	2830	2830	2830	0
39	20241010	182100	879001190	2830	2830	2830	2830	0
40	20241010	182000	879001190	2830	2830	2830	2830	0
41	20241010	181900	879001190	2830	2830	2830	2830	0
42	20241010	181800	879001190	2830	2830	2830	2830	0
43	20241010	181700	879001190	2830	2830	2830	2830	0
44	20241010	181600	879001190	2830	2830	2830	2830	0
45	20241010	181500	879001190	2830	2830	2830	2830	0
46	20241010	181400	879001190	2830	2830	2830	2830	0
47	20241010	181300	879001190	2830	2830	2830	2830	0
48	20241010	181200	879001190	2830	2830	2830	2830	0
49	20241010	181100	879001190	2830	2830	2830	2830	0
50	20241010	181000	879001190	2830	2830	2830	2830	0
51	20241010	180900	879001190	2830	2830	2830	2830	0
52	20241010	180800	879001190	2830	2830	2830	2830	0
53	20241010	180700	879001190	2830	2830	2830	2830	0
54	20241010	180600	879001190	2830	2830	2830	2830	0
55	20241010	180500	879001190	2830	2830	2830	2830	0
56	20241010	180400	879001190	2830	2830	2830	2830	0
57	20241010	180300	879001190	2830	2830	2830	2830	0
58	20241010	180200	879001190	2830	2830	2830	2830	0
59	20241010	180100	879001190	2830	2830	2830	2830	0
60	20241010	180000	879001190	2830	2830	2830	2830	0
61	20241010	175900	879001190	2830	2830	2830	2830	0
62	20241010	175800	879001190	2830	2830	2830	2830	11959
63	20241010	175700	879001190	2830	2830	2830	2830	0
64	20241010	175600	879001190	2830	2830	2830	2830	0
65	20241010	175500	879001190	2830	2830	2830	2830	0
66	20241010	175400	879001190	2830	2830	2830	2830	0
67	20241010	175300	879001190	2830	2830	2830	2830	0
68	20241010	175200	879001190	2830	2830	2830	2830	0
69	20241010	175100	879001190	2830	2830	2830	2830	0
70	20241010	175000	879001190	2830	2830	2830	2830	0
71	20241010	174900	879001190	2830	2830	2830	2830	0
72	20241010	174800	879001190	2830	2830	2830	2830	0
73	20241010	174700	879001190	2830	2830	2830	2830	0
74	20241010	174600	879001190	2830	2830	2830	2830	0
75	20241010	174500	879001190	2830	2830	2830	2830	0
76	20241010	174400	879001190	2830	2830	2830	2830	0
77	20241010	174300	879001190	2830	2830	2830	2830	0
78	20241010	174200	879001190	2830	2830	2830	2830	0
79	20241010	174100	879001190	2830	2830	2830	2830	0
80	20241010	174000	879001190	2830	2830	2830	2830	0
81	20241010	173900	879001190	2830	2830	2830	2830	0
82	20241010	173800	879001190	2830	2830	2830	2830	0
83	20241010	173700	879001190	2830	2830	2830	2830	0
84	20241010	173600	879001190	2830	2830	2830	2830	0
85	20241010	173500	879001190	2830	2830	2830	2830	0
86	20241010	173400	879001190	2830	2830	2830	2830	0
87	20241010	173300	879001190	2830	2830	2830	2830	0
88	20241010	173200	879001190	2830	2830	2830	2830	0
89	20241010	173100	879001190	2830	2830	2830	2830	0
90	20241010	173000	879001190	2830	2830	2830	2830	0
91	20241010	172900	879001190	2830	2830	2830	2830	0
92	20241010	172800	879001190	2830	2830	2830	2830	11959
93	20241010	172700	879001190	2830	2830	2830	2830	0
94	20241010	172600	879001190	2830	2830	2830	2830	0
95	20241010	172500	879001190	2830	2830	2830	2830	0
96	20241010	172400	879001190	2830	2830	2830	2830	0
97	20241010	172300	879001190	2830	2830	2830	2830	0
98	20241010	172200	879001190	2830	2830	2830	2830	0
99	20241010	172100	879001190	2830	2830	2830	2830	0
100	20241010	172000	879001190	2830	2830	2830	2830	0
101	20241010	171900	879001190	2830	2830	2830	2830	0
102	20241010	171800	879001190	2830	2830	2830	2830	0
103	20241010	171700	879001190	2830	2830	2830	2830	0
104	20241010	171600	879001190	2830	2830	2830	2830	0
105	20241010	171500	879001190	2830	2830	2830	2830	0
106	20241010	171400	879001190	2830	2830	2830	2830	0
107	20241010	171300	879001190	2830	2830	2830	2830	0
108	20241010	171200	879001190	2830	2830	2830	2830	0
109	20241010	171100	879001190	2830	2830	2830	2830	0
110	20241010	171000	879001190	2830	2830	2830	2830	0
111	20241010	170900	879001190	2830	2830	2830	2830	0
112	20241010	170800	879001190	2830	2830	2830	2830	0
113	20241010	170700	879001190	2830	2830	2830	2830	0
114	20241010	170600	879001190	2830	2830	2830	2830	0
115	20241010	170500	879001190	2830	2830	2830	2830	0
116	20241010	170400	879001190	2830	2830	2830	2830	0
117	20241010	170300	879001190	2830	2830	2830	2830	0
118	20241010	170200	879001190	2830	2830	2830	2830	0
119	20241010	170100	879001190	2830	2830	2830	2830	0
120	20241010	170000	879001190	2830	2830	2830	2830	0
121	20241010	165900	879001190	2830	2830	2830	2830	0
122	20241010	165800	879001190	2830	2830	2830	2830	11959
123	20241010	165700	879001190	2830	2830	2830	2830	0
124	20241010	165600	879001190	2830	2830	2830	2830	0
125	20241010	165500	879001190	2830	2830	2830	2830	0
126	20241010	165400	879001190	2830	2830	2830	2830	0
127	20241010	165300	879001190	2830	2830	2830	2830	0
128	20241010	165200	879001190	2830	2830	2830	2830	0
129	20241010	165100	879001190	2830	2830	2830	2830	0
130	20241010	165000	879001190	2830	2830	2830	2830	0
131	20241010	164900	879001190	2830	2830	2830	2830	0
132	20241010	164800	879001190	2830	2830	2830	2830	0
133	20241010	164700	879001190	2830	2830	2830	2830	0
134	20241010	164600	879001190	2830	2830	2830	2830	0
135	20241010	164500	879001190	2830	2830	2830	2830	0
136	20241010	164400	879001190	2830	2830	2830	2830	0
137	20241010	164300	879001190	2830	2830	2830	2830	0
138	20241010	164200	879001190	2830	2830	2830	2830	0
139	20241010	164100	879001190	2830	2830	2830	2830	0
140	20241010	164000	879001190	2830	2830	2830	2830	0
141	20241010	163900	879001190	2830	2830	2830	2830	0
142	20241010	163800	879001190	2830	2830	2830	2830	0
143	20241010	163700	879001190	2830	2830	2830	2830	0
144	20241010	163600	879001190	2830	2830	2830	2830	0
145	20241010	163500	879001190	2830	2830	2830	2830	0
146	20241010	163400	879001190	2830	2830	2830	2830	0
147	20241010	163300	879001190	2830	2830	2830	2830	0
148	20241010	163200	879001190	2830	2830	2830	2830	0
149	20241010	163100	879001190	2830	2830	2830	2830	0
150	20241010	163000	879001190	2830	2830	2830	2830	0
151	20241010	162900	879001190	2830	2830	2830	2830	0
152	20241010	162800	879001190	2830	2830	2830	2830	11959
153	20241010	162700	879001190	2830	2830	2830	2830	0
154	20241010	162600	879001190	2830	2830	2830	2830	0
155	20241010	162500	879001190	2830	2830	2830	2830	0
156	20241010	162400	879001190	2830	2830	2830	2830	0
157	20241010	162300	879001190	2830	2830	2830	2830	0
158	20241010	162200	879001190	2830	2830	2830	2830	0
159	20241010	162100	879001190	2830	2830	2830	2830	0
160	20241010	162000	879001190	2830	2830	2830	2830	0
161	20241010	161900	879001190	2830	2830	2830	2830	0
162	20241010	161800	879001190	2830	2830	2830	2830	0
163	20241010	161700	879001190	2830	2830	2830	2830	0
164	20241010	161600	879001190	2830	2830	2830	2830	0
165	20241010	161500	879001190	2830	2830	2830	2830	0
166	20241010	161400	879001190	2830	2830	2830	2830	0
167	20241010	161300	879001190	2830	2830	2830	2830	0
168	20241010	161200	879001190	2830	2830	2830	2830	0
169	20241010	161100	879001190	2830	2830	2830	2830	0
170	20241010	161000	879001190	2830	2830	2830	2830	0
171	20241010	160900	879001190	2830	2830	2830	2830	0
172	20241010	160800	879001190	2830	2830	2830	2830	0
173	20241010	160700	879001190	2830	2830	2830	2830	0
174	20241010	160600	879001190	2830	2830	2830	2830	0
175	20241010	160500	879001190	2830	2830	2830	2830	0
176	20241010	160400	879001190	2830	2830	2830	2830	0
177	20241010	160300	879001190	2830	2830	2830	2830	0
178	20241010	160200	879001190	2830	2830	2830	2830	0
179	20241010	160100	879001190	2830	2830	2830	2830	0
180	20241010	160000	879001190	2830	2830	2830	2830	0
181	20241010	155900	879001190	2830	2830	2830	2830	0
182	20241010	155800	879001190	2830	2830	2830	2830	11959
183	20241010	155700	879001190	2830	2830	2830	2830	0
184	20241010	155600	879001190	2830	2830	2830	2830	0
185	20241010	155500	879001190	2830	2830	2830	2830	0
186	20241010	155400	879001190	2830	2830	2830	2830	0
187	20241010	155300	879001190	2830	2830	2830	2830	0
188	20241010	155200	879001190	2830	2830	2830	2830	0
189	20241010	155100	879001190	2830	2830	2830	2830	0
190	20241010	155000	879001190	2830	2830	2830	2830	0
191	20241010	154900	879001190	2830	2830	2830	2830	0
192	20241010	154800	879001190	2830	2830	2830	2830	0
193	20241010	154700	879001190	2830	2830	2830	2830	0
194	20241010	154600	879001190	2830	2830	2830	2830	0
195	20241010	154500	879001190	2830	2830	2830	2830	0
196	20241010	154400	879001190	2830	2830	2830	2830	0
197	20241010	154300	879001190	2830	2830	2830	2830	0
198	20241010	154200	879001190	2830	2830	2830	2830	0
199	20241010	154100	879001190	2830	2830	2830	2830	0
200	20241010	154000	879001190	2830	2830	2830	2830	0
201	20241010	153900	879001190	2830	2830	2830	2830	0
202	20241010	153800	879001190	2830	2830	2830	2830	0
203	20241010	153700	879001190	2830	2830	2830	2830	0
204	20241010	153600	879001190	2830	2830	2830	2830	0
205	20241010	153500	879001190	2830	2830	2830	2830	0
206	20241010	153400	879001190	2830	2830	2830	2830	0
207	20241010	153300	879001190	2830	2830	2830	2830	0
208	20241010	153200	879001190	2830	2830	2830	2830	0
209	20241010	153100	879001190	2830	2830	2830	2830	0
210	20241010	153000	879001190	2830	2830	2830	2830	11959
211	20241010	152900	845157220	2840	2840	2840	2840	0
212	20241010	152800	845157220	2840	2840	2840	2840	0
213	20241010	152700	845157220	2840	2840	2840	2840	0
214	20241010	152600	845157220	2840	2840	2840	2840	0
215	20241010	152500	845157220	2840	2840	2840	2840	0
216	20241010	152400	845157220	2840	2840	2840	2840	0
217	20241010	152300	845157220	2840	2840	2840	2840	0
218	20241010	152200	845157220	2840	2840	2840	2840	0
219	20241010	152100	845157220	2840	2840	2840	2840	0
220	20241010	152000	845157220	2840	2840	2840	2840	0
221	20241010	151900	845157220	2840	2825	2840	2825	1043
222	20241010	151800	842204255	2825	2825	2825	2825	1987
223	20241010	151700	836590980	2820	2820	2825	2820	517
224	20241010	151600	835132685	2820	2820	2820	2820	53
225	20241010	151500	834983225	2825	2825	2825	2825	71
226	20241010	151400	834782650	2825	2825	2825	2825	106
227	20241010	151300	834483200	2825	2825	2825	2820	1794
228	20241010	151200	829423620	2820	2820	2820	2820	22
229	20241010	151100	829361580	2820	2835	2835	2820	1084
230	20241010	151000	826297820	2830	2835	2835	2830	37
231	20241010	150900	826193095	2835	2830	2835	2830	54
232	20241010	150800	826040265	2835	2835	2835	2835	5
233	20241010	150700	826026090	2835	2835	2835	2835	52
234	20241010	150600	825878670	2830	2830	2830	2830	1700
235	20241010	150500	821067670	2830	2835	2835	2830	102
236	20241010	150400	820778525	2835	2835	2835	2835	0
237	20241010	150300	820778525	2835	2835	2835	2835	364
238	20241010	150200	819746585	2835	2835	2835	2835	821
239	20241010	150100	817419050	2835	2835	2835	2835	200
240	20241010	150000	816852050	2835	2840	2840	2835	395
241	20241010	145900	815731970	2840	2840	2840	2840	0
242	20241010	145800	815731970	2840	2840	2840	2840	0
243	20241010	145700	815731970	2840	2840	2840	2840	182
244	20241010	145600	815215090	2840	2840	2840	2840	1689
245	20241010	145500	810418330	2840	2840	2840	2840	0
246	20241010	145400	810418330	2840	2840	2840	2840	1
247	20241010	145300	810415490	2845	2845	2845	2840	572
248	20241010	145200	808788250	2845	2845	2845	2845	0
249	20241010	145100	808788250	2845	2845	2845	2845	211
250	20241010	145000	808187955	2845	2845	2845	2845	528
251	20241010	144900	806685795	2845	2850	2850	2845	140
252	20241010	144800	806287245	2845	2840	2845	2840	1801
253	20241010	144700	801163785	2840	2840	2840	2840	801
254	20241010	144600	798888945	2840	2840	2840	2840	52
255	20241010	144500	798741265	2835	2835	2835	2835	320
256	20241010	144400	797834065	2835	2835	2835	2835	710
257	20241010	144300	795821215	2830	2830	2830	2830	53
258	20241010	144200	795671225	2830	2830	2830	2830	698
259	20241010	144100	793695885	2830	2830	2830	2830	0
260	20241010	144000	793695885	2830	2830	2830	2830	568
261	20241010	143900	792088445	2830	2830	2830	2830	741
262	20241010	143800	789991415	2825	2825	2825	2825	487
263	20241010	143700	788615640	2825	2825	2825	2825	0
264	20241010	143600	788615640	2825	2825	2825	2825	2
265	20241010	143500	788609990	2825	2825	2825	2825	50
266	20241010	143400	788468740	2820	2820	2820	2820	30
267	20241010	143300	788384140	2820	2825	2825	2820	510
268	20241010	143200	786945660	2825	2825	2830	2825	351
269	20241010	143100	785953830	2830	2830	2830	2830	203
270	20241010	143000	785379340	2830	2830	2830	2830	0
271	20241010	142900	785379340	2830	2830	2830	2830	0
272	20241010	142800	785379340	2830	2830	2830	2830	53
273	20241010	142700	785229350	2825	2825	2825	2825	0
274	20241010	142600	785229350	2825	2825	2825	2825	147
275	20241010	142500	784814075	2830	2825	2830	2825	318
276	20241010	142400	783915415	2825	2825	2825	2825	0
277	20241010	142300	783915415	2825	2825	2830	2825	301
278	20241010	142200	783064980	2830	2830	2830	2830	0
279	20241010	142100	783064980	2830	2830	2830	2830	51
280	20241010	142000	782920650	2825	2825	2825	2825	0
281	20241010	141900	782920650	2825	2830	2830	2825	3675
282	20241010	141800	772534780	2835	2835	2835	2835	54
283	20241010	141700	772381690	2835	2835	2835	2835	3
284	20241010	141600	772373185	2835	2835	2835	2835	10
285	20241010	141500	772344835	2830	2830	2830	2830	0
286	20241010	141400	772344835	2830	2830	2830	2830	52
287	20241010	141300	772197675	2830	2830	2830	2830	169
288	20241010	141200	771719405	2830	2830	2830	2830	0
289	20241010	141100	771719405	2830	2830	2830	2830	61
290	20241010	141000	771546775	2830	2830	2830	2830	2
291	20241010	140900	771541115	2830	2830	2830	2830	25
292	20241010	140800	771470365	2830	2830	2830	2830	50
293	20241010	140700	771328865	2830	2830	2830	2830	30
294	20241010	140600	771243965	2825	2835	2835	2825	2500
295	20241010	140500	764170775	2840	2840	2840	2840	0
296	20241010	140400	764170775	2840	2840	2840	2840	122
297	20241010	140300	763824295	2840	2840	2840	2840	2
298	20241010	140200	763818615	2840	2835	2840	2835	912
299	20241010	140100	761231065	2840	2840	2840	2840	0
300	20241010	140000	761231065	2840	2840	2840	2840	51
301	20241010	135900	761086225	2840	2840	2840	2840	17
302	20241010	135800	761037945	2840	2840	2840	2840	0
303	20241010	135700	761037945	2840	2840	2840	2840	3
304	20241010	135600	761029425	2840	2840	2840	2840	52
305	20241010	135500	760881745	2835	2835	2835	2835	0
306	20241010	135400	760881745	2835	2835	2835	2835	1
307	20241010	135300	760878910	2840	2840	2840	2840	51
308	20241010	135200	760734070	2840	2840	2840	2840	1
309	20241010	135100	760731230	2835	2835	2835	2835	1000
310	20241010	135000	757896230	2840	2840	2840	2840	1
311	20241010	134900	757893390	2840	2840	2840	2840	52
312	20241010	134800	757745710	2840	2840	2840	2840	1
313	20241010	134700	757742870	2840	2840	2840	2840	0
314	20241010	134600	757742870	2840	2840	2840	2840	52
315	20241010	134500	757595190	2840	2840	2840	2840	0
316	20241010	134400	757595190	2840	2840	2840	2840	0
317	20241010	134300	757595190	2840	2840	2840	2840	60
318	20241010	134200	757424790	2835	2840	2840	2835	382
319	20241010	134100	756339915	2840	2840	2840	2840	0
320	20241010	134000	756339915	2840	2840	2840	2840	0
321	20241010	133900	756339915	2840	2840	2840	2840	52
322	20241010	133800	756192235	2835	2835	2835	2835	47
323	20241010	133700	756058990	2840	2840	2840	2840	0
324	20241010	133600	756058990	2840	2840	2840	2840	0
325	20241010	133500	756058990	2840	2840	2840	2840	214
326	20241010	133400	755451230	2840	2840	2840	2840	0
327	20241010	133300	755451230	2840	2835	2840	2835	251
328	20241010	133200	754738395	2840	2840	2840	2840	410
329	20241010	133100	753573995	2840	2840	2840	2840	0
330	20241010	133000	753573995	2840	2840	2840	2840	66
331	20241010	132900	753386555	2840	2840	2840	2840	60
332	20241010	132800	753216155	2840	2835	2840	2835	307
333	20241010	132700	752345550	2835	2835	2835	2835	0
334	20241010	132600	752345550	2835	2835	2835	2835	0
335	20241010	132500	752345550	2835	2835	2835	2835	86
336	20241010	132400	752101740	2835	2835	2835	2835	0
337	20241010	132300	752101740	2835	2835	2835	2835	0
338	20241010	132200	752101740	2835	2835	2835	2835	0
339	20241010	132100	752101740	2835	2835	2835	2835	51
340	20241010	132000	751957155	2835	2835	2835	2835	0
341	20241010	131900	751957155	2835	2830	2835	2830	849
342	20241010	131800	749551985	2830	2830	2830	2830	80
343	20241010	131700	749325585	2835	2830	2835	2830	87
344	20241010	131600	749079115	2835	2835	2835	2835	0
345	20241010	131500	749079115	2835	2835	2835	2835	0
346	20241010	131400	749079115	2835	2835	2835	2835	52
347	20241010	131300	748931695	2835	2835	2835	2835	0
348	20241010	131200	748931695	2835	2835	2835	2835	0
349	20241010	131100	748931695	2835	2835	2835	2835	0
350	20241010	131000	748931695	2835	2835	2835	2830	284
351	20241010	130900	748127705	2830	2830	2830	2830	11
352	20241010	130800	748096575	2830	2830	2830	2830	68
353	20241010	130700	747904135	2825	2825	2825	2825	0
354	20241010	130600	747904135	2825	2830	2830	2825	1000
355	20241010	130500	745077070	2835	2835	2835	2835	4
356	20241010	130400	745065730	2835	2835	2835	2835	0
357	20241010	130300	745065730	2835	2830	2835	2830	165
358	20241010	130200	744598375	2830	2830	2830	2830	0
359	20241010	130100	744598375	2830	2830	2830	2830	0
360	20241010	130000	744598375	2830	2830	2830	2830	52
361	20241010	125900	744451215	2830	2825	2830	2825	31
362	20241010	125800	744363635	2830	2830	2830	2830	0
363	20241010	125700	744363635	2830	2830	2830	2830	58
364	20241010	125600	744199495	2830	2830	2830	2830	187
365	20241010	125500	743670285	2830	2830	2830	2830	188
366	20241010	125400	743138245	2835	2835	2835	2835	36
367	20241010	125300	743036185	2835	2835	2835	2835	52
368	20241010	125200	742888765	2835	2835	2835	2835	0
369	20241010	125100	742888765	2835	2835	2835	2835	689
370	20241010	125000	740935450	2835	2835	2835	2835	35
371	20241010	124900	740836225	2830	2830	2830	2830	52
372	20241010	124800	740689065	2835	2835	2835	2835	30
373	20241010	124700	740604015	2825	2825	2825	2825	0
374	20241010	124600	740604015	2825	2830	2830	2825	101
375	20241010	124500	740318425	2830	2830	2830	2830	0
376	20241010	124400	740318425	2830	2825	2830	2825	1020
377	20241010	124300	737436825	2830	2830	2830	2830	15
378	20241010	124200	737394375	2830	2835	2835	2830	162
379	20241010	124100	736935660	2830	2830	2830	2830	506
380	20241010	124000	735503680	2830	2830	2830	2830	0
381	20241010	123900	735503680	2830	2835	2835	2830	1020
382	20241010	123800	732616980	2835	2830	2835	2830	163
383	20241010	123700	732155430	2830	2830	2830	2830	100
384	20241010	123600	731872430	2835	2835	2835	2835	1
385	20241010	123500	731869595	2835	2835	2835	2835	152
386	20241010	123400	731438675	2835	2835	2835	2835	0
387	20241010	123300	731438675	2835	2835	2835	2835	200
388	20241010	123200	730871675	2835	2835	2835	2835	450
389	20241010	123100	729595925	2835	2835	2835	2835	51
390	20241010	123000	729451340	2830	2830	2830	2830	247
391	20241010	122900	728752330	2835	2835	2835	2835	10
392	20241010	122800	728723980	2835	2835	2835	2835	52
393	20241010	122700	728576560	2830	2830	2830	2830	0
394	20241010	122600	728576560	2830	2830	2830	2830	200
395	20241010	122500	728010560	2835	2835	2835	2835	101
396	20241010	122400	727724225	2835	2835	2835	2835	69
397	20241010	122300	727528610	2835	2835	2835	2835	50
398	20241010	122200	727386860	2835	2835	2835	2835	383
399	20241010	122100	726301055	2835	2835	2835	2835	53
400	20241010	122000	726150800	2835	2835	2835	2835	154
401	20241010	121900	725714210	2835	2835	2835	2835	2087
402	20241010	121800	719797565	2840	2840	2840	2840	1268
403	20241010	121700	716196445	2845	2845	2845	2840	169
404	20241010	121600	715715645	2840	2845	2845	2840	2205
405	20241010	121500	709442425	2845	2845	2845	2840	473
406	20241010	121400	708096975	2845	2835	2845	2830	911
407	20241010	121300	705510175	2835	2835	2835	2835	10
408	20241010	121200	705481825	2830	2830	2830	2830	208
409	20241010	121100	704893185	2830	2830	2830	2830	0
410	20241010	121000	704893185	2830	2835	2835	2830	99
411	20241010	120900	704612755	2830	2830	2830	2830	8
412	20241010	120800	704590115	2830	2830	2830	2830	588
413	20241010	120700	702926075	2830	2835	2835	2830	209
414	20241010	120600	702333795	2830	2830	2830	2830	0
415	20241010	120500	702333795	2830	2830	2830	2830	0
416	20241010	120400	702333795	2830	2830	2835	2830	1900
417	20241010	120300	696955515	2830	2830	2830	2830	51
418	20241010	120200	696811185	2825	2825	2825	2825	435
419	20241010	120100	695582310	2825	2825	2825	2825	600
420	20241010	120000	693887310	2830	2830	2830	2830	8
421	20241010	115900	693864670	2825	2825	2825	2825	51
422	20241010	115800	693720595	2820	2820	2820	2820	1000
423	20241010	115700	690900595	2830	2830	2830	2830	1
424	20241010	115600	690897765	2825	2825	2825	2825	500
425	20241010	115500	689485265	2825	2825	2830	2825	3881
426	20241010	115400	678520160	2820	2820	2820	2820	3
427	20241010	115300	678511700	2820	2820	2820	2820	272
428	20241010	115200	677744660	2820	2815	2820	2815	2113
429	20241010	115100	671786355	2815	2815	2815	2815	1894
430	20241010	115000	666454745	2820	2820	2820	2820	0
431	20241010	114900	666454745	2820	2815	2820	2815	107
432	20241010	114800	666153280	2815	2815	2815	2815	6
433	20241010	114700	666136390	2820	2820	2820	2820	0
434	20241010	114600	666136390	2820	2820	2820	2820	0
435	20241010	114500	666136390	2820	2815	2820	2815	92
436	20241010	114400	665877150	2820	2820	2820	2820	20
437	20241010	114300	665820750	2820	2820	2820	2820	62
438	20241010	114200	665645910	2820	2820	2820	2820	47
439	20241010	114100	665513370	2820	2820	2820	2820	0
440	20241010	114000	665513370	2820	2820	2820	2820	780
441	20241010	113900	663313770	2820	2815	2820	2815	421
442	20241010	113800	662128650	2820	2820	2820	2820	52
443	20241010	113700	661982010	2820	2820	2820	2820	2
444	20241010	113600	661976370	2820	2820	2820	2820	14
445	20241010	113500	661936890	2820	2820	2820	2820	51
446	20241010	113400	661793070	2820	2820	2820	2820	7
447	20241010	113300	661773330	2820	2820	2820	2820	50
448	20241010	113200	661632330	2820	2820	2820	2820	121
449	20241010	113100	661291110	2820	2820	2820	2820	52
450	20241010	113000	661144470	2820	2820	2820	2820	467
451	20241010	112900	659827530	2825	2825	2825	2825	0
452	20241010	112800	659827530	2825	2825	2825	2825	52
453	20241010	112700	659680630	2825	2825	2825	2825	156
454	20241010	112600	659239930	2825	2825	2825	2825	0
455	20241010	112500	659239930	2825	2820	2825	2820	320
456	20241010	112400	658337030	2825	2825	2825	2825	51
457	20241010	112300	658192955	2820	2820	2820	2820	148
458	20241010	112200	657775595	2825	2825	2825	2825	0
459	20241010	112100	657775595	2825	2825	2825	2825	52
460	20241010	112000	657628695	2815	2815	2815	2815	0
461	20241010	111900	657628695	2815	2815	2815	2815	0
462	20241010	111800	657628695	2815	2815	2815	2815	0
463	20241010	111700	657628695	2815	2820	2825	2815	766
464	20241010	111600	655471420	2815	2815	2815	2815	0
465	20241010	111500	655471420	2815	2815	2815	2815	0
466	20241010	111400	655471420	2815	2815	2815	2815	248
467	20241010	111300	654773300	2815	2815	2815	2815	3300
468	20241010	111200	645483800	2820	2820	2820	2820	0
469	20241010	111100	645483800	2820	2820	2820	2820	0
470	20241010	111000	645483800	2820	2820	2820	2820	65
471	20241010	110900	645300500	2820	2820	2820	2820	300
472	20241010	110800	644454500	2820	2820	2820	2820	1200
473	20241010	110700	641070500	2820	2820	2820	2820	1
474	20241010	110600	641067680	2820	2815	2820	2815	90
475	20241010	110500	640814070	2815	2815	2815	2815	500
476	20241010	110400	639406570	2810	2810	2810	2810	110
477	20241010	110300	639097470	2810	2810	2810	2810	517
478	20241010	110200	637644700	2805	2810	2810	2805	685
479	20241010	110100	635720820	2810	2810	2810	2810	459
480	20241010	110000	634431030	2810	2810	2810	2810	320
481	20241010	105900	633531830	2810	2810	2810	2810	76
482	20241010	105800	633318270	2810	2810	2810	2810	104
483	20241010	105700	633026030	2810	2810	2810	2810	19
484	20241010	105600	632972640	2810	2810	2810	2810	106
485	20241010	105500	632674780	2805	2805	2805	2805	2160
486	20241010	105400	626615980	2810	2810	2810	2810	0
487	20241010	105300	626615980	2810	2810	2810	2810	6
488	20241010	105200	626599120	2805	2810	2810	2805	55
489	20241010	105100	626444575	2810	2810	2810	2810	121
490	20241010	105000	626104565	2810	2810	2810	2810	165
491	20241010	104900	625640915	2810	2810	2810	2810	352
492	20241010	104800	624651795	2815	2815	2815	2815	0
493	20241010	104700	624651795	2815	2815	2815	2815	100
494	20241010	104600	624370295	2805	2805	2805	2805	1410
495	20241010	104500	620415245	2810	2810	2810	2810	52
496	20241010	104400	620269125	2805	2805	2805	2805	50
497	20241010	104300	620128875	2810	2810	2810	2810	0
498	20241010	104200	620128875	2810	2810	2810	2810	572
499	20241010	104100	618521555	2805	2805	2805	2805	2
500	20241010	104000	618515945	2805	2800	2805	2800	1112
501	20241010	103900	615402210	2800	2800	2800	2800	1720
502	20241010	103800	610586210	2795	2815	2815	2795	33543
503	20241010	103700	516682425	2820	2815	2820	2815	12
504	20241010	103600	516648640	2815	2815	2815	2815	1236
505	20241010	103500	513169300	2815	2820	2820	2815	408
506	20241010	103400	512020740	2820	2815	2820	2815	457
507	20241010	103300	510733735	2815	2815	2815	2815	0
508	20241010	103200	510733735	2815	2815	2815	2815	0
509	20241010	103100	510733735	2815	2815	2815	2815	81
510	20241010	103000	510505720	2815	2815	2815	2815	20
511	20241010	102900	510449420	2815	2815	2815	2815	16
512	20241010	102800	510404380	2815	2815	2815	2815	440
513	20241010	102700	509165780	2815	2815	2815	2815	68
514	20241010	102600	508974360	2815	2815	2815	2815	843
515	20241010	102500	506601315	2815	2815	2815	2815	8
516	20241010	102400	506578795	2815	2815	2815	2815	106
517	20241010	102300	506280405	2810	2810	2810	2810	31
518	20241010	102200	506193295	2815	2815	2815	2815	12
519	20241010	102100	506159515	2815	2815	2815	2810	107
520	20241010	102000	505858470	2815	2815	2815	2815	52
521	20241010	101900	505712090	2815	2815	2815	2815	5
522	20241010	101800	505698015	2815	2815	2815	2815	56
523	20241010	101700	505540375	2810	2815	2815	2810	235
524	20241010	101600	504879260	2815	2810	2815	2810	279
525	20241010	101500	504095200	2815	2815	2815	2815	54
526	20241010	101400	503943190	2810	2810	2810	2810	10
527	20241010	101300	503915090	2810	2815	2815	2810	234
528	20241010	101200	503257255	2815	2815	2815	2815	1056
529	20241010	101100	500284615	2815	2815	2815	2815	0
530	20241010	101000	500284615	2815	2810	2815	2810	94
531	20241010	100900	500020135	2810	2810	2810	2810	18
532	20241010	100800	499969555	2810	2810	2810	2810	116
533	20241010	100700	499643595	2810	2810	2810	2810	183
534	20241010	100600	499129365	2810	2810	2810	2810	54
535	20241010	100500	498977625	2805	2805	2805	2805	44
536	20241010	100400	498854205	2805	2810	2810	2805	767
537	20241010	100300	496702500	2810	2810	2810	2810	52
538	20241010	100200	496556380	2815	2815	2815	2815	54
539	20241010	100100	496404370	2805	2810	2810	2805	818
540	20241010	100000	494107330	2810	2810	2810	2810	0
541	20241010	095900	494107330	2810	2810	2810	2805	667
542	20241010	095800	492236060	2805	2805	2805	2805	443
543	20241010	095700	490993445	2805	2805	2805	2805	905
544	20241010	095600	488454920	2810	2810	2810	2805	1274
545	20241010	095500	484881040	2805	2805	2805	2805	17
546	20241010	095400	484833355	2800	2800	2800	2800	0
547	20241010	095300	484833355	2800	2800	2805	2800	1174
548	20241010	095200	481540525	2800	2800	2800	2795	393
549	20241010	095100	480440225	2800	2800	2800	2795	84
550	20241010	095000	480205075	2800	2800	2800	2795	6721
551	20241010	094900	461413115	2800	2815	2815	2800	19182
552	20241010	094800	407627440	2815	2815	2815	2815	407
553	20241010	094700	406481735	2815	2815	2815	2810	417
554	20241010	094600	405309710	2815	2820	2820	2815	7510
555	20241010	094500	384168685	2820	2825	2825	2820	14335
556	20241010	094400	343726420	2820	2820	2820	2820	0
557	20241010	094300	343726420	2820	2830	2830	2820	682
558	20241010	094200	341799755	2825	2830	2830	2825	1236
559	20241010	094100	338307970	2830	2830	2830	2830	62
560	20241010	094000	338132510	2830	2830	2830	2825	32
561	20241010	093900	338042075	2830	2835	2835	2830	261
562	20241010	093800	337303135	2835	2835	2835	2835	292
563	20241010	093700	336475315	2835	2835	2835	2835	1
564	20241010	093600	336472480	2835	2830	2835	2830	134
565	20241010	093500	336093250	2830	2830	2840	2830	460
566	20241010	093400	334791400	2840	2835	2840	2830	3440
567	20241010	093300	325044690	2835	2825	2835	2825	1224
568	20241010	093200	321575535	2830	2830	2830	2830	0
569	20241010	093100	321575535	2830	2830	2840	2825	667
570	20241010	093000	319684735	2830	2820	2830	2820	2751
571	20241010	092900	311918655	2825	2835	2835	2825	15504
572	20241010	092800	268091600	2835	2835	2835	2835	433
573	20241010	092700	266864045	2835	2835	2835	2835	2473
574	20241010	092600	259853090	2835	2835	2835	2830	167
575	20241010	092500	259379825	2830	2830	2830	2830	72
576	20241010	092400	259176065	2835	2835	2835	2835	74
577	20241010	092300	258966275	2835	2835	2835	2835	174
578	20241010	092200	258472985	2830	2835	2835	2830	354
579	20241010	092100	257470895	2830	2835	2835	2830	508
580	20241010	092000	256033215	2830	2835	2835	2830	4126
581	20241010	091900	244336665	2840	2835	2840	2835	697
582	20241010	091800	242360630	2840	2840	2840	2840	189
583	20241010	091700	241823870	2835	2840	2840	2835	105
584	20241010	091600	241526125	2835	2840	2840	2835	1473
585	20241010	091500	237343805	2840	2835	2840	2835	2687
586	20241010	091400	229725585	2835	2840	2845	2835	2445
587	20241010	091300	222790540	2845	2845	2845	2840	2082
588	20241010	091200	216877250	2845	2845	2845	2840	2509
589	20241010	091100	209751645	2840	2840	2840	2840	2989
590	20241010	091000	201262885	2840	2835	2845	2835	1635
591	20241010	090900	196621495	2840	2845	2845	2840	4886
592	20241010	090800	182745250	2845	2850	2850	2845	521
593	20241010	090700	181263000	2850	2845	2850	2840	2291
594	20241010	090600	174745115	2850	2850	2850	2845	406
595	20241010	090500	173589515	2845	2855	2855	2845	7388
596	20241010	090400	152562105	2850	2855	2855	2850	3288
597	20241010	090300	143184185	2850	2845	2850	2845	9132
598	20241010	090200	117189935	2845	2850	2850	2840	5316
599	20241010	090100	102072765	2845	2860	2865	2840	20772
600	20241010	090000	42696395	2860	2860	2870	2860	14924