KissMeData/002720/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	183800	703608470	5340	5340	5340	5340	2780
3	20241002	183700	703608470	5340	5340	5340	5340	0
4	20241002	183600	703608470	5340	5340	5340	5340	0
5	20241002	183500	703608470	5340	5340	5340	5340	0
6	20241002	183400	703608470	5340	5340	5340	5340	0
7	20241002	183300	703608470	5340	5340	5340	5340	0
8	20241002	183200	703608470	5340	5340	5340	5340	0
9	20241002	183100	703608470	5340	5340	5340	5340	0
10	20241002	183000	703608470	5340	5340	5340	5340	0
11	20241002	182900	703608470	5340	5340	5340	5340	0
12	20241002	182800	703608470	5340	5340	5340	5340	0
13	20241002	182700	703608470	5340	5340	5340	5340	0
14	20241002	182600	703608470	5340	5340	5340	5340	0
15	20241002	182500	703608470	5340	5340	5340	5340	0
16	20241002	182400	703608470	5340	5340	5340	5340	0
17	20241002	182300	703608470	5340	5340	5340	5340	0
18	20241002	182200	703608470	5340	5340	5340	5340	0
19	20241002	182100	703608470	5340	5340	5340	5340	0
20	20241002	182000	703608470	5340	5340	5340	5340	0
21	20241002	181900	703608470	5340	5340	5340	5340	0
22	20241002	181800	703608470	5340	5340	5340	5340	0
23	20241002	181700	703608470	5340	5340	5340	5340	0
24	20241002	181600	703608470	5340	5340	5340	5340	0
25	20241002	181500	703608470	5340	5340	5340	5340	0
26	20241002	181400	703608470	5340	5340	5340	5340	0
27	20241002	181300	703608470	5340	5340	5340	5340	0
28	20241002	181200	703608470	5340	5340	5340	5340	0
29	20241002	181100	703608470	5340	5340	5340	5340	0
30	20241002	181000	703608470	5340	5340	5340	5340	0
31	20241002	180900	703608470	5340	5340	5340	5340	0
32	20241002	180800	703608470	5340	5340	5340	5340	2780
33	20241002	180700	703608470	5340	5340	5340	5340	0
34	20241002	180600	703608470	5340	5340	5340	5340	0
35	20241002	180500	703608470	5340	5340	5340	5340	0
36	20241002	180400	703608470	5340	5340	5340	5340	0
37	20241002	180300	703608470	5340	5340	5340	5340	0
38	20241002	180200	703608470	5340	5340	5340	5340	0
39	20241002	180100	703608470	5340	5340	5340	5340	0
40	20241002	180000	703608470	5340	5340	5340	5340	0
41	20241002	175900	703608470	5340	5340	5340	5340	0
42	20241002	175800	703608470	5340	5340	5340	5340	0
43	20241002	175700	703608470	5340	5340	5340	5340	0
44	20241002	175600	703608470	5340	5340	5340	5340	0
45	20241002	175500	703608470	5340	5340	5340	5340	0
46	20241002	175400	703608470	5340	5340	5340	5340	0
47	20241002	175300	703608470	5340	5340	5340	5340	0
48	20241002	175200	703608470	5340	5340	5340	5340	0
49	20241002	175100	703608470	5340	5340	5340	5340	0
50	20241002	175000	703608470	5340	5340	5340	5340	0
51	20241002	174900	703608470	5340	5340	5340	5340	0
52	20241002	174800	703608470	5340	5340	5340	5340	0
53	20241002	174700	703608470	5340	5340	5340	5340	0
54	20241002	174600	703608470	5340	5340	5340	5340	0
55	20241002	174500	703608470	5340	5340	5340	5340	0
56	20241002	174400	703608470	5340	5340	5340	5340	0
57	20241002	174300	703608470	5340	5340	5340	5340	0
58	20241002	174200	703608470	5340	5340	5340	5340	0
59	20241002	174100	703608470	5340	5340	5340	5340	0
60	20241002	174000	703608470	5340	5340	5340	5340	0
61	20241002	173900	703608470	5340	5340	5340	5340	0
62	20241002	173800	703608470	5340	5340	5340	5340	2780
63	20241002	173700	703608470	5340	5340	5340	5340	0
64	20241002	173600	703608470	5340	5340	5340	5340	0
65	20241002	173500	703608470	5340	5340	5340	5340	0
66	20241002	173400	703608470	5340	5340	5340	5340	0
67	20241002	173300	703608470	5340	5340	5340	5340	0
68	20241002	173200	703608470	5340	5340	5340	5340	0
69	20241002	173100	703608470	5340	5340	5340	5340	0
70	20241002	173000	703608470	5340	5340	5340	5340	0
71	20241002	172900	703608470	5340	5340	5340	5340	0
72	20241002	172800	703608470	5340	5340	5340	5340	0
73	20241002	172700	703608470	5340	5340	5340	5340	0
74	20241002	172600	703608470	5340	5340	5340	5340	0
75	20241002	172500	703608470	5340	5340	5340	5340	0
76	20241002	172400	703608470	5340	5340	5340	5340	0
77	20241002	172300	703608470	5340	5340	5340	5340	0
78	20241002	172200	703608470	5340	5340	5340	5340	0
79	20241002	172100	703608470	5340	5340	5340	5340	0
80	20241002	172000	703608470	5340	5340	5340	5340	0
81	20241002	171900	703608470	5340	5340	5340	5340	0
82	20241002	171800	703608470	5340	5340	5340	5340	0
83	20241002	171700	703608470	5340	5340	5340	5340	0
84	20241002	171600	703608470	5340	5340	5340	5340	0
85	20241002	171500	703608470	5340	5340	5340	5340	0
86	20241002	171400	703608470	5340	5340	5340	5340	0
87	20241002	171300	703608470	5340	5340	5340	5340	0
88	20241002	171200	703608470	5340	5340	5340	5340	0
89	20241002	171100	703608470	5340	5340	5340	5340	0
90	20241002	171000	703608470	5340	5340	5340	5340	0
91	20241002	170900	703608470	5340	5340	5340	5340	0
92	20241002	170800	703608470	5340	5340	5340	5340	2780
93	20241002	170700	703608470	5340	5340	5340	5340	0
94	20241002	170600	703608470	5340	5340	5340	5340	0
95	20241002	170500	703608470	5340	5340	5340	5340	0
96	20241002	170400	703608470	5340	5340	5340	5340	0
97	20241002	170300	703608470	5340	5340	5340	5340	0
98	20241002	170200	703608470	5340	5340	5340	5340	0
99	20241002	170100	703608470	5340	5340	5340	5340	0
100	20241002	170000	703608470	5340	5340	5340	5340	0
101	20241002	165900	703608470	5340	5340	5340	5340	0
102	20241002	165800	703608470	5340	5340	5340	5340	0
103	20241002	165700	703608470	5340	5340	5340	5340	0
104	20241002	165600	703608470	5340	5340	5340	5340	0
105	20241002	165500	703608470	5340	5340	5340	5340	0
106	20241002	165400	703608470	5340	5340	5340	5340	0
107	20241002	165300	703608470	5340	5340	5340	5340	0
108	20241002	165200	703608470	5340	5340	5340	5340	0
109	20241002	165100	703608470	5340	5340	5340	5340	0
110	20241002	165000	703608470	5340	5340	5340	5340	0
111	20241002	164900	703608470	5340	5340	5340	5340	0
112	20241002	164800	703608470	5340	5340	5340	5340	0
113	20241002	164700	703608470	5340	5340	5340	5340	0
114	20241002	164600	703608470	5340	5340	5340	5340	0
115	20241002	164500	703608470	5340	5340	5340	5340	0
116	20241002	164400	703608470	5340	5340	5340	5340	0
117	20241002	164300	703608470	5340	5340	5340	5340	0
118	20241002	164200	703608470	5340	5340	5340	5340	0
119	20241002	164100	703608470	5340	5340	5340	5340	0
120	20241002	164000	703608470	5340	5340	5340	5340	0
121	20241002	163900	703608470	5340	5340	5340	5340	0
122	20241002	163800	703608470	5340	5340	5340	5340	2780
123	20241002	163700	703608470	5340	5340	5340	5340	0
124	20241002	163600	703608470	5340	5340	5340	5340	0
125	20241002	163500	703608470	5340	5340	5340	5340	0
126	20241002	163400	703608470	5340	5340	5340	5340	0
127	20241002	163300	703608470	5340	5340	5340	5340	0
128	20241002	163200	703608470	5340	5340	5340	5340	0
129	20241002	163100	703608470	5340	5340	5340	5340	0
130	20241002	163000	703608470	5340	5340	5340	5340	0
131	20241002	162900	703608470	5340	5340	5340	5340	0
132	20241002	162800	703608470	5340	5340	5340	5340	0
133	20241002	162700	703608470	5340	5340	5340	5340	0
134	20241002	162600	703608470	5340	5340	5340	5340	0
135	20241002	162500	703608470	5340	5340	5340	5340	0
136	20241002	162400	703608470	5340	5340	5340	5340	0
137	20241002	162300	703608470	5340	5340	5340	5340	0
138	20241002	162200	703608470	5340	5340	5340	5340	0
139	20241002	162100	703608470	5340	5340	5340	5340	0
140	20241002	162000	703608470	5340	5340	5340	5340	0
141	20241002	161900	703608470	5340	5340	5340	5340	0
142	20241002	161800	703608470	5340	5340	5340	5340	0
143	20241002	161700	703608470	5340	5340	5340	5340	0
144	20241002	161600	703608470	5340	5340	5340	5340	0
145	20241002	161500	703608470	5340	5340	5340	5340	0
146	20241002	161400	703608470	5340	5340	5340	5340	0
147	20241002	161300	703608470	5340	5340	5340	5340	0
148	20241002	161200	703608470	5340	5340	5340	5340	0
149	20241002	161100	703608470	5340	5340	5340	5340	0
150	20241002	161000	703608470	5340	5340	5340	5340	0
151	20241002	160900	703608470	5340	5340	5340	5340	0
152	20241002	160800	703608470	5340	5340	5340	5340	2780
153	20241002	160700	703608470	5340	5340	5340	5340	0
154	20241002	160600	703608470	5340	5340	5340	5340	0
155	20241002	160500	703608470	5340	5340	5340	5340	0
156	20241002	160400	703608470	5340	5340	5340	5340	0
157	20241002	160300	703608470	5340	5340	5340	5340	0
158	20241002	160200	703608470	5340	5340	5340	5340	0
159	20241002	160100	703608470	5340	5340	5340	5340	0
160	20241002	160000	703608470	5340	5340	5340	5340	0
161	20241002	155900	703608470	5340	5340	5340	5340	0
162	20241002	155800	703608470	5340	5340	5340	5340	0
163	20241002	155700	703608470	5340	5340	5340	5340	0
164	20241002	155600	703608470	5340	5340	5340	5340	0
165	20241002	155500	703608470	5340	5340	5340	5340	0
166	20241002	155400	703608470	5340	5340	5340	5340	0
167	20241002	155300	703608470	5340	5340	5340	5340	0
168	20241002	155200	703608470	5340	5340	5340	5340	0
169	20241002	155100	703608470	5340	5340	5340	5340	0
170	20241002	155000	703608470	5340	5340	5340	5340	0
171	20241002	154900	703608470	5340	5340	5340	5340	0
172	20241002	154800	703608470	5340	5340	5340	5340	0
173	20241002	154700	703608470	5340	5340	5340	5340	0
174	20241002	154600	703608470	5340	5340	5340	5340	0
175	20241002	154500	703608470	5340	5340	5340	5340	0
176	20241002	154400	703608470	5340	5340	5340	5340	0
177	20241002	154300	703608470	5340	5340	5340	5340	0
178	20241002	154200	703608470	5340	5340	5340	5340	0
179	20241002	154100	703608470	5340	5340	5340	5340	0
180	20241002	154000	703608470	5340	5340	5340	5340	0
181	20241002	153900	703608470	5340	5340	5340	5340	0
182	20241002	153800	703608470	5340	5340	5340	5340	2780
183	20241002	153700	703608470	5340	5340	5340	5340	0
184	20241002	153600	703608470	5340	5340	5340	5340	0
185	20241002	153500	703608470	5340	5340	5340	5340	0
186	20241002	153400	703608470	5340	5340	5340	5340	0
187	20241002	153300	703608470	5340	5340	5340	5340	0
188	20241002	153200	703608470	5340	5340	5340	5340	0
189	20241002	153100	703608470	5340	5340	5340	5340	0
190	20241002	153000	703608470	5340	5340	5340	5340	2780
191	20241002	152900	688763270	5320	5320	5320	5320	0
192	20241002	152800	688763270	5320	5320	5320	5320	0
193	20241002	152700	688763270	5320	5320	5320	5320	0
194	20241002	152600	688763270	5320	5320	5320	5320	0
195	20241002	152500	688763270	5320	5320	5320	5320	0
196	20241002	152400	688763270	5320	5320	5320	5320	0
197	20241002	152300	688763270	5320	5320	5320	5320	0
198	20241002	152200	688763270	5320	5320	5320	5320	0
199	20241002	152100	688763270	5320	5320	5320	5320	0
200	20241002	152000	688763270	5320	5320	5320	5320	0
201	20241002	151900	688763270	5320	5340	5340	5320	154
202	20241002	151800	687943750	5330	5320	5340	5320	1357
203	20241002	151700	680722460	5320	5320	5320	5300	777
204	20241002	151600	676595160	5320	5310	5320	5310	52
205	20241002	151500	676319020	5320	5320	5320	5300	485
206	20241002	151400	673748440	5300	5300	5320	5300	192
207	20241002	151300	672727040	5320	5320	5320	5320	267
208	20241002	151200	671306600	5310	5310	5310	5310	0
209	20241002	151100	671306600	5310	5300	5310	5300	3052
210	20241002	151000	655111370	5310	5290	5310	5290	29
211	20241002	150900	654957880	5310	5310	5310	5310	2
212	20241002	150800	654947260	5310	5300	5310	5280	2008
213	20241002	150700	644323090	5310	5310	5310	5310	27
214	20241002	150600	644179720	5300	5290	5300	5280	1885
215	20241002	150500	634213670	5290	5290	5310	5290	2060
216	20241002	150400	623315950	5310	5290	5310	5290	103
217	20241002	150300	622771040	5310	5300	5310	5290	1002
218	20241002	150200	617465400	5310	5310	5310	5310	141
219	20241002	150100	616716690	5310	5310	5310	5310	95
220	20241002	150000	616212240	5310	5310	5310	5300	55
221	20241002	145900	615920200	5310	5320	5320	5300	142
222	20241002	145800	615165300	5330	5330	5330	5330	0
223	20241002	145700	615165300	5330	5330	5330	5330	0
224	20241002	145600	615165300	5330	5330	5330	5330	0
225	20241002	145500	615165300	5330	5330	5330	5330	0
226	20241002	145400	615165300	5330	5330	5330	5330	0
227	20241002	145300	615165300	5330	5330	5330	5290	1156
228	20241002	145200	609049080	5340	5300	5340	5300	944
229	20241002	145100	604038780	5300	5310	5310	5300	3087
230	20241002	145000	587674590	5310	5310	5310	5310	613
231	20241002	144900	584419560	5310	5310	5310	5310	400
232	20241002	144800	582295560	5310	5310	5310	5310	100
233	20241002	144700	581764560	5310	5310	5310	5310	4
234	20241002	144600	581743320	5310	5310	5310	5310	260
235	20241002	144500	580362720	5310	5310	5310	5310	0
236	20241002	144400	580362720	5310	5310	5310	5310	0
237	20241002	144300	580362720	5310	5310	5310	5310	25
238	20241002	144200	580229970	5310	5320	5320	5310	749
239	20241002	144100	576246070	5320	5320	5320	5320	2
240	20241002	144000	576235430	5320	5320	5320	5320	20
241	20241002	143900	576129030	5320	5320	5320	5320	7
242	20241002	143800	576091790	5320	5320	5320	5320	62
243	20241002	143700	575761950	5320	5320	5320	5320	50
244	20241002	143600	575495950	5320	5320	5320	5320	0
245	20241002	143500	575495950	5320	5320	5320	5320	0
246	20241002	143400	575495950	5320	5320	5320	5320	200
247	20241002	143300	574431950	5320	5320	5320	5320	1
248	20241002	143200	574426630	5320	5330	5330	5320	1008
249	20241002	143100	569059480	5330	5330	5330	5330	0
250	20241002	143000	569059480	5330	5330	5330	5330	100
251	20241002	142900	568526480	5330	5330	5330	5330	14
252	20241002	142800	568451860	5330	5340	5340	5330	455
253	20241002	142700	566026700	5340	5340	5340	5340	0
254	20241002	142600	566026700	5340	5340	5340	5340	7
255	20241002	142500	565989320	5330	5330	5330	5330	10
256	20241002	142400	565936020	5340	5340	5340	5340	120
257	20241002	142300	565295220	5330	5330	5330	5330	22
258	20241002	142200	565177960	5340	5340	5340	5340	2
259	20241002	142100	565167280	5340	5340	5340	5340	0
260	20241002	142000	565167280	5340	5340	5340	5340	11
261	20241002	141900	565108540	5330	5340	5340	5330	7
262	20241002	141800	565071210	5350	5350	5350	5350	0
263	20241002	141700	565071210	5350	5350	5350	5350	0
264	20241002	141600	565071210	5350	5350	5350	5350	0
265	20241002	141500	565071210	5350	5350	5350	5350	0
266	20241002	141400	565071210	5350	5340	5350	5340	200
267	20241002	141300	564001410	5320	5320	5320	5320	200
268	20241002	141200	562937410	5350	5340	5350	5340	500
269	20241002	141100	560262910	5350	5320	5350	5320	219
270	20241002	141000	559094130	5330	5320	5330	5310	550
271	20241002	140900	556165320	5320	5320	5320	5320	0
272	20241002	140800	556165320	5320	5320	5320	5320	0
273	20241002	140700	556165320	5320	5320	5320	5320	44
274	20241002	140600	555931240	5320	5330	5330	5320	808
275	20241002	140500	551632670	5330	5330	5330	5330	6
276	20241002	140400	551600690	5330	5320	5330	5320	200
277	20241002	140300	550535690	5320	5320	5320	5320	50
278	20241002	140200	550269690	5320	5320	5320	5320	1
279	20241002	140100	550264370	5320	5320	5320	5320	4
280	20241002	140000	550243090	5330	5330	5330	5330	1
281	20241002	135900	550237760	5320	5320	5320	5320	0
282	20241002	135800	550237760	5320	5320	5320	5320	0
283	20241002	135700	550237760	5320	5320	5320	5320	0
284	20241002	135600	550237760	5320	5320	5320	5320	0
285	20241002	135500	550237760	5320	5320	5320	5320	0
286	20241002	135400	550237760	5320	5320	5320	5320	0
287	20241002	135300	550237760	5320	5320	5320	5320	0
288	20241002	135200	550237760	5320	5320	5320	5320	0
289	20241002	135100	550237760	5320	5320	5320	5320	75
290	20241002	135000	549838760	5320	5320	5320	5320	0
291	20241002	134900	549838760	5320	5320	5320	5320	46
292	20241002	134800	549594040	5320	5320	5320	5320	100
293	20241002	134700	549062040	5320	5320	5320	5320	75
294	20241002	134600	548663040	5330	5330	5330	5330	0
295	20241002	134500	548663040	5330	5330	5330	5330	0
296	20241002	134400	548663040	5330	5320	5330	5320	4
297	20241002	134300	548641730	5330	5330	5330	5330	0
298	20241002	134200	548641730	5330	5330	5330	5330	2
299	20241002	134100	548631070	5330	5330	5330	5330	0
300	20241002	134000	548631070	5330	5330	5330	5330	3
301	20241002	133900	548615080	5330	5330	5330	5330	100
302	20241002	133800	548082080	5330	5330	5330	5330	990
303	20241002	133700	542805380	5330	5330	5330	5330	898
304	20241002	133600	538019040	5330	5340	5340	5330	1500
305	20241002	133500	530019040	5330	5330	5330	5330	0
306	20241002	133400	530019040	5330	5330	5330	5330	0
307	20241002	133300	530019040	5330	5340	5340	5330	2
308	20241002	133200	530008370	5360	5360	5360	5360	0
309	20241002	133100	530008370	5360	5360	5360	5360	1
310	20241002	133000	530003010	5360	5360	5360	5360	0
311	20241002	132900	530003010	5360	5360	5360	5360	100
312	20241002	132800	529467010	5360	5360	5360	5360	0
313	20241002	132700	529467010	5360	5330	5360	5330	161
314	20241002	132600	528608560	5330	5340	5340	5330	1034
315	20241002	132500	523095580	5340	5340	5340	5340	0
316	20241002	132400	523095580	5340	5360	5360	5340	126
317	20241002	132300	522420640	5340	5340	5340	5340	0
318	20241002	132200	522420640	5340	5340	5340	5340	0
319	20241002	132100	522420640	5340	5350	5350	5340	4014
320	20241002	132000	500983520	5350	5370	5370	5350	126
321	20241002	131900	500309280	5380	5380	5380	5380	1
322	20241002	131800	500303900	5350	5380	5380	5350	2
323	20241002	131700	500293170	5350	5380	5380	5350	2
324	20241002	131600	500282440	5380	5360	5380	5360	155
325	20241002	131500	499448700	5380	5360	5380	5360	5
326	20241002	131400	499421880	5380	5380	5380	5380	0
327	20241002	131300	499421880	5380	5380	5380	5380	0
328	20241002	131200	499421880	5380	5350	5380	5350	305
329	20241002	131100	497781010	5380	5380	5380	5380	0
330	20241002	131000	497781010	5380	5360	5380	5360	300
331	20241002	130900	496170080	5350	5350	5350	5350	500
332	20241002	130800	493495080	5370	5370	5370	5370	0
333	20241002	130700	493495080	5370	5370	5370	5370	131
334	20241002	130600	492791610	5370	5370	5370	5370	0
335	20241002	130500	492791610	5370	5370	5370	5370	200
336	20241002	130400	491717610	5360	5360	5360	5360	1304
337	20241002	130300	484728170	5350	5350	5350	5350	19
338	20241002	130200	484626520	5350	5350	5350	5350	50
339	20241002	130100	484359020	5350	5350	5350	5350	0
340	20241002	130000	484359020	5350	5350	5350	5350	0
341	20241002	125900	484359020	5350	5350	5350	5350	8
342	20241002	125800	484316220	5360	5360	5360	5360	0
343	20241002	125700	484316220	5360	5360	5360	5360	0
344	20241002	125600	484316220	5360	5360	5360	5360	0
345	20241002	125500	484316220	5360	5360	5360	5360	0
346	20241002	125400	484316220	5360	5360	5360	5360	0
347	20241002	125300	484316220	5360	5360	5360	5360	0
348	20241002	125200	484316220	5360	5360	5360	5360	0
349	20241002	125100	484316220	5360	5360	5360	5360	0
350	20241002	125000	484316220	5360	5360	5360	5360	2
351	20241002	124900	484305500	5340	5340	5340	5340	8
352	20241002	124800	484262780	5340	5360	5360	5340	51
353	20241002	124700	483990400	5350	5350	5350	5350	150
354	20241002	124600	483187900	5360	5360	5360	5360	1
355	20241002	124500	483182540	5370	5370	5370	5370	0
356	20241002	124400	483182540	5370	5370	5370	5370	90
357	20241002	124300	482699240	5370	5370	5370	5360	69
358	20241002	124200	482329360	5360	5360	5360	5360	75
359	20241002	124100	481927360	5370	5370	5370	5370	0
360	20241002	124000	481927360	5370	5370	5370	5370	379
361	20241002	123900	479892130	5370	5370	5370	5370	70
362	20241002	123800	479516230	5370	5360	5370	5360	323
363	20241002	123700	477783420	5360	5360	5360	5360	201
364	20241002	123600	476706060	5360	5360	5360	5360	40
365	20241002	123500	476491660	5360	5360	5360	5360	0
366	20241002	123400	476491660	5360	5360	5360	5360	2
367	20241002	123300	476480940	5350	5350	5350	5350	8
368	20241002	123200	476438140	5360	5350	5360	5350	36
369	20241002	123100	476245530	5350	5350	5350	5350	309
370	20241002	123000	474592380	5350	5350	5350	5350	0
371	20241002	122900	474592380	5350	5350	5350	5350	50
372	20241002	122800	474324880	5350	5350	5350	5350	0
373	20241002	122700	474324880	5350	5350	5350	5350	0
374	20241002	122600	474324880	5350	5340	5350	5340	596
375	20241002	122500	471137180	5340	5340	5340	5340	0
376	20241002	122400	471137180	5340	5340	5340	5340	10
377	20241002	122300	471083780	5340	5340	5340	5340	150
378	20241002	122200	470282780	5320	5320	5320	5320	0
379	20241002	122100	470282780	5320	5340	5340	5320	210
380	20241002	122000	469165380	5340	5340	5340	5340	130
381	20241002	121900	468471180	5340	5340	5340	5340	223
382	20241002	121800	467280360	5340	5320	5350	5320	7
383	20241002	121700	467243050	5320	5320	5320	5320	10
384	20241002	121600	467189850	5310	5310	5310	5310	0
385	20241002	121500	467189850	5310	5330	5330	5310	2022
386	20241002	121400	456440260	5330	5330	5330	5330	0
387	20241002	121300	456440260	5330	5350	5350	5330	131
388	20241002	121200	455740770	5370	5370	5370	5370	0
389	20241002	121100	455740770	5370	5370	5370	5370	0
390	20241002	121000	455740770	5370	5370	5370	5370	0
391	20241002	120900	455740770	5370	5370	5370	5370	0
392	20241002	120800	455740770	5370	5370	5370	5370	0
393	20241002	120700	455740770	5370	5370	5370	5370	0
394	20241002	120600	455740770	5370	5370	5370	5370	100
395	20241002	120500	455203770	5370	5350	5370	5300	5002
396	20241002	120400	428602560	5370	5370	5370	5370	0
397	20241002	120300	428602560	5370	5370	5370	5370	0
398	20241002	120200	428602560	5370	5370	5370	5370	0
399	20241002	120100	428602560	5370	5370	5370	5370	0
400	20241002	120000	428602560	5370	5370	5370	5370	1198
401	20241002	115900	422169300	5360	5360	5360	5360	5
402	20241002	115800	422142500	5360	5360	5360	5360	0
403	20241002	115700	422142500	5360	5360	5360	5360	111
404	20241002	115600	421547540	5350	5350	5350	5350	0
405	20241002	115500	421547540	5350	5350	5350	5350	204
406	20241002	115400	420456140	5350	5350	5350	5350	0
407	20241002	115300	420456140	5350	5350	5350	5350	0
408	20241002	115200	420456140	5350	5350	5350	5350	145
409	20241002	115100	419680390	5350	5350	5350	5350	364
410	20241002	115000	417732990	5350	5350	5350	5350	300
411	20241002	114900	416127990	5350	5350	5350	5350	0
412	20241002	114800	416127990	5350	5350	5350	5350	1
413	20241002	114700	416122640	5350	5350	5350	5350	0
414	20241002	114600	416122640	5350	5350	5350	5350	0
415	20241002	114500	416122640	5350	5350	5350	5350	0
416	20241002	114400	416122640	5350	5360	5360	5350	98
417	20241002	114300	415597880	5360	5360	5360	5360	0
418	20241002	114200	415597880	5360	5360	5360	5360	0
419	20241002	114100	415597880	5360	5360	5360	5360	0
420	20241002	114000	415597880	5360	5360	5360	5360	53
421	20241002	113900	415313800	5360	5360	5360	5360	0
422	20241002	113800	415313800	5360	5360	5360	5360	76
423	20241002	113700	414906440	5360	5360	5360	5360	0
424	20241002	113600	414906440	5360	5360	5360	5360	20
425	20241002	113500	414799240	5360	5360	5360	5360	64
426	20241002	113400	414456200	5360	5360	5360	5360	1
427	20241002	113300	414450840	5350	5350	5350	5350	0
428	20241002	113200	414450840	5350	5360	5360	5350	2
429	20241002	113100	414440130	5370	5370	5370	5370	204
430	20241002	113000	413344650	5370	5370	5370	5370	0
431	20241002	112900	413344650	5370	5370	5370	5370	0
432	20241002	112800	413344650	5370	5370	5370	5370	0
433	20241002	112700	413344650	5370	5370	5370	5370	2
434	20241002	112600	413333910	5370	5370	5370	5370	1
435	20241002	112500	413328540	5370	5370	5370	5370	0
436	20241002	112400	413328540	5370	5370	5370	5370	0
437	20241002	112300	413328540	5370	5370	5370	5370	1
438	20241002	112200	413323170	5370	5370	5370	5370	1
439	20241002	112100	413317800	5320	5320	5320	5320	236
440	20241002	112000	412062280	5370	5370	5370	5370	1
441	20241002	111900	412056910	5330	5330	5330	5330	937
442	20241002	111800	407062700	5330	5330	5370	5330	579
443	20241002	111700	403976590	5330	5370	5370	5330	122
444	20241002	111600	403325010	5360	5360	5360	5360	50
445	20241002	111500	403057010	5360	5360	5360	5360	20
446	20241002	111400	402949810	5340	5340	5340	5340	100
447	20241002	111300	402415810	5340	5340	5340	5340	38
448	20241002	111200	402212890	5340	5340	5340	5340	40
449	20241002	111100	401999290	5350	5350	5350	5350	0
450	20241002	111000	401999290	5350	5370	5370	5350	27
451	20241002	110900	401854500	5380	5380	5380	5380	0
452	20241002	110800	401854500	5380	5380	5380	5380	0
453	20241002	110700	401854500	5380	5380	5380	5380	51
454	20241002	110600	401580120	5370	5370	5370	5330	155
455	20241002	110500	400751210	5370	5370	5370	5370	65
456	20241002	110400	400402160	5370	5360	5370	5360	524
457	20241002	110300	397588300	5370	5370	5370	5370	0
458	20241002	110200	397588300	5370	5370	5370	5370	30
459	20241002	110100	397427200	5370	5370	5370	5370	0
460	20241002	110000	397427200	5370	5370	5370	5370	500
461	20241002	105900	394742200	5370	5370	5370	5370	21
462	20241002	105800	394629430	5370	5370	5370	5370	17
463	20241002	105700	394538140	5370	5320	5370	5320	126
464	20241002	105600	393866520	5320	5360	5370	5320	251
465	20241002	105500	392529170	5320	5360	5360	5320	41
466	20241002	105400	392309450	5320	5320	5320	5320	0
467	20241002	105300	392309450	5320	5350	5350	5320	531
468	20241002	105200	389469500	5350	5350	5350	5350	0
469	20241002	105100	389469500	5350	5350	5350	5350	0
470	20241002	105000	389469500	5350	5350	5350	5350	0
471	20241002	104900	389469500	5350	5320	5350	5320	531
472	20241002	104800	386644550	5330	5330	5330	5330	0
473	20241002	104700	386644550	5330	5330	5330	5330	100
474	20241002	104600	386111550	5330	5330	5330	5330	260
475	20241002	104500	384725750	5330	5330	5330	5330	10
476	20241002	104400	384672450	5330	5330	5330	5330	1
477	20241002	104300	384667120	5330	5330	5330	5330	100
478	20241002	104200	384134120	5330	5330	5330	5330	0
479	20241002	104100	384134120	5330	5340	5340	5330	54
480	20241002	104000	383845800	5350	5360	5360	5350	11
481	20241002	103900	383786940	5350	5350	5350	5350	0
482	20241002	103800	383786940	5350	5350	5350	5350	0
483	20241002	103700	383786940	5350	5360	5360	5350	116
484	20241002	103600	383165580	5360	5360	5360	5360	1
485	20241002	103500	383160220	5360	5340	5360	5340	2638
486	20241002	103400	369048900	5310	5340	5340	5310	382
487	20241002	103300	367013010	5340	5340	5340	5340	94
488	20241002	103200	366511050	5340	5340	5340	5340	71
489	20241002	103100	366131910	5340	5340	5340	5340	18
490	20241002	103000	366035790	5340	5340	5340	5340	0
491	20241002	102900	366035790	5340	5340	5340	5340	4570
492	20241002	102800	341631990	5340	5340	5340	5340	31
493	20241002	102700	341466450	5340	5340	5340	5340	0
494	20241002	102600	341466450	5340	5330	5340	5330	101
495	20241002	102500	340927120	5330	5330	5330	5330	534
496	20241002	102400	338080900	5330	5330	5330	5330	30
497	20241002	102300	337921000	5330	5330	5330	5330	20
498	20241002	102200	337814400	5330	5330	5330	5330	64
499	20241002	102100	337473280	5340	5340	5340	5340	1
500	20241002	102000	337467940	5350	5350	5350	5350	0
501	20241002	101900	337467940	5350	5350	5350	5350	0
502	20241002	101800	337467940	5350	5350	5350	5350	5
503	20241002	101700	337441190	5350	5350	5350	5350	12
504	20241002	101600	337376990	5330	5330	5330	5330	11
505	20241002	101500	337318360	5350	5350	5350	5350	102
506	20241002	101400	336772660	5350	5320	5350	5320	236
507	20241002	101300	335512430	5320	5320	5320	5320	200
508	20241002	101200	334448430	5320	5320	5320	5320	76
509	20241002	101100	334044110	5330	5330	5330	5330	120
510	20241002	101000	333404510	5330	5330	5330	5330	1
511	20241002	100900	333399180	5330	5330	5330	5330	1
512	20241002	100800	333393850	5330	5340	5340	5330	78
513	20241002	100700	332977570	5330	5330	5330	5330	19
514	20241002	100600	332876300	5330	5330	5330	5330	1
515	20241002	100500	332870970	5340	5340	5340	5340	7
516	20241002	100400	332833590	5320	5320	5320	5320	0
517	20241002	100300	332833590	5320	5320	5320	5320	365
518	20241002	100200	330891790	5320	5300	5320	5300	2047
519	20241002	100100	320034590	5300	5300	5300	5300	0
520	20241002	100000	320034590	5300	5300	5300	5300	205
521	20241002	095900	318948090	5290	5290	5290	5290	0
522	20241002	095800	318948090	5290	5290	5290	5290	6
523	20241002	095700	318916350	5290	5290	5290	5290	65
524	20241002	095600	318572500	5300	5300	5300	5300	10
525	20241002	095500	318519500	5290	5290	5290	5290	310
526	20241002	095400	316879600	5280	5290	5290	5250	4856
527	20241002	095300	291331610	5290	5290	5290	5260	13470
528	20241002	095200	220382010	5290	5320	5320	5290	661
529	20241002	095100	216884750	5320	5300	5320	5290	589
530	20241002	095000	213765890	5300	5300	5300	5300	198
531	20241002	094900	212716490	5300	5330	5330	5300	111
532	20241002	094800	212127960	5290	5290	5290	5290	190
533	20241002	094700	211122860	5290	5290	5290	5290	1020
534	20241002	094600	205727060	5290	5310	5310	5290	350
535	20241002	094500	203874330	5310	5310	5310	5310	0
536	20241002	094400	203874330	5310	5310	5310	5310	0
537	20241002	094300	203874330	5310	5310	5310	5310	600
538	20241002	094200	200688330	5330	5310	5330	5310	501
539	20241002	094100	198018020	5310	5310	5310	5310	0
540	20241002	094000	198018020	5310	5310	5310	5310	374
541	20241002	093900	196032080	5290	5300	5310	5290	2675
542	20241002	093800	181854930	5290	5300	5300	5290	1139
543	20241002	093700	175829610	5290	5300	5300	5290	205
544	20241002	093600	174743280	5310	5290	5310	5290	9
545	20241002	093500	174695610	5290	5300	5300	5290	2512
546	20241002	093400	161390620	5300	5300	5300	5300	164
547	20241002	093300	160521420	5300	5300	5300	5300	500
548	20241002	093200	157871420	5310	5310	5310	5310	880
549	20241002	093100	153198620	5310	5320	5320	5310	268
550	20241002	093000	151775010	5330	5320	5330	5320	4
551	20241002	092900	151753720	5330	5330	5330	5330	1
552	20241002	092800	151748390	5330	5310	5330	5310	264
553	20241002	092700	150344220	5320	5310	5320	5310	11
554	20241002	092600	150285800	5320	5320	5320	5320	26
555	20241002	092500	150147480	5320	5320	5320	5320	143
556	20241002	092400	149386720	5310	5320	5320	5310	563
557	20241002	092300	146396560	5320	5320	5320	5320	70
558	20241002	092200	146024160	5320	5320	5320	5310	273
559	20241002	092100	144573520	5320	5320	5320	5320	130
560	20241002	092000	143881920	5310	5320	5330	5310	122
561	20241002	091900	143233770	5330	5320	5330	5320	119
562	20241002	091800	142600290	5330	5330	5330	5330	61
563	20241002	091700	142275160	5310	5310	5330	5310	1659
564	20241002	091600	133462710	5310	5330	5340	5310	643
565	20241002	091500	130036990	5330	5330	5340	5320	635
566	20241002	091400	126649640	5320	5330	5330	5320	273
567	20241002	091300	125197180	5320	5320	5320	5320	410
568	20241002	091200	123015980	5320	5320	5320	5320	853
569	20241002	091100	118478020	5320	5320	5320	5320	11
570	20241002	091000	118419500	5320	5290	5320	5280	1380
571	20241002	090900	111118450	5320	5330	5330	5280	5265
572	20241002	090800	83259700	5340	5330	5340	5310	178
573	20241002	090700	82312420	5330	5320	5330	5310	3227
574	20241002	090600	65136810	5320	5320	5320	5300	746
575	20241002	090500	61171150	5300	5300	5330	5300	988
576	20241002	090400	55934090	5300	5300	5300	5300	1719
577	20241002	090300	46823390	5300	5270	5300	5270	687
578	20241002	090200	43185050	5300	5270	5300	5250	2829
579	20241002	090100	28300390	5260	5320	5330	5250	3250
580	20241002	090000	11100010	5320	5340	5340	5320	1674