KissMeData/002720/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	183800	1130847950	5340	5340	5340	5340	4742
3	20241014	183700	1130847950	5340	5340	5340	5340	0
4	20241014	183600	1130847950	5340	5340	5340	5340	0
5	20241014	183500	1130847950	5340	5340	5340	5340	0
6	20241014	183400	1130847950	5340	5340	5340	5340	0
7	20241014	183300	1130847950	5340	5340	5340	5340	0
8	20241014	183200	1130847950	5340	5340	5340	5340	0
9	20241014	183100	1130847950	5340	5340	5340	5340	0
10	20241014	183000	1130847950	5340	5340	5340	5340	0
11	20241014	182900	1130847950	5340	5340	5340	5340	0
12	20241014	182800	1130847950	5340	5340	5340	5340	0
13	20241014	182700	1130847950	5340	5340	5340	5340	0
14	20241014	182600	1130847950	5340	5340	5340	5340	0
15	20241014	182500	1130847950	5340	5340	5340	5340	0
16	20241014	182400	1130847950	5340	5340	5340	5340	0
17	20241014	182300	1130847950	5340	5340	5340	5340	0
18	20241014	182200	1130847950	5340	5340	5340	5340	0
19	20241014	182100	1130847950	5340	5340	5340	5340	0
20	20241014	182000	1130847950	5340	5340	5340	5340	0
21	20241014	181900	1130847950	5340	5340	5340	5340	0
22	20241014	181800	1130847950	5340	5340	5340	5340	0
23	20241014	181700	1130847950	5340	5340	5340	5340	0
24	20241014	181600	1130847950	5340	5340	5340	5340	0
25	20241014	181500	1130847950	5340	5340	5340	5340	0
26	20241014	181400	1130847950	5340	5340	5340	5340	0
27	20241014	181300	1130847950	5340	5340	5340	5340	0
28	20241014	181200	1130847950	5340	5340	5340	5340	0
29	20241014	181100	1130847950	5340	5340	5340	5340	0
30	20241014	181000	1130847950	5340	5340	5340	5340	0
31	20241014	180900	1130847950	5340	5340	5340	5340	0
32	20241014	180800	1130847950	5340	5340	5340	5340	4742
33	20241014	180700	1130847950	5340	5340	5340	5340	0
34	20241014	180600	1130847950	5340	5340	5340	5340	0
35	20241014	180500	1130847950	5340	5340	5340	5340	0
36	20241014	180400	1130847950	5340	5340	5340	5340	0
37	20241014	180300	1130847950	5340	5340	5340	5340	0
38	20241014	180200	1130847950	5340	5340	5340	5340	0
39	20241014	180100	1130847950	5340	5340	5340	5340	0
40	20241014	180000	1130847950	5340	5340	5340	5340	0
41	20241014	175900	1130847950	5340	5340	5340	5340	0
42	20241014	175800	1130847950	5340	5340	5340	5340	0
43	20241014	175700	1130847950	5340	5340	5340	5340	0
44	20241014	175600	1130847950	5340	5340	5340	5340	0
45	20241014	175500	1130847950	5340	5340	5340	5340	0
46	20241014	175400	1130847950	5340	5340	5340	5340	0
47	20241014	175300	1130847950	5340	5340	5340	5340	0
48	20241014	175200	1130847950	5340	5340	5340	5340	0
49	20241014	175100	1130847950	5340	5340	5340	5340	0
50	20241014	175000	1130847950	5340	5340	5340	5340	0
51	20241014	174900	1130847950	5340	5340	5340	5340	0
52	20241014	174800	1130847950	5340	5340	5340	5340	0
53	20241014	174700	1130847950	5340	5340	5340	5340	0
54	20241014	174600	1130847950	5340	5340	5340	5340	0
55	20241014	174500	1130847950	5340	5340	5340	5340	0
56	20241014	174400	1130847950	5340	5340	5340	5340	0
57	20241014	174300	1130847950	5340	5340	5340	5340	0
58	20241014	174200	1130847950	5340	5340	5340	5340	0
59	20241014	174100	1130847950	5340	5340	5340	5340	0
60	20241014	174000	1130847950	5340	5340	5340	5340	0
61	20241014	173900	1130847950	5340	5340	5340	5340	0
62	20241014	173800	1130847950	5340	5340	5340	5340	4742
63	20241014	173700	1130847950	5340	5340	5340	5340	0
64	20241014	173600	1130847950	5340	5340	5340	5340	0
65	20241014	173500	1130847950	5340	5340	5340	5340	0
66	20241014	173400	1130847950	5340	5340	5340	5340	0
67	20241014	173300	1130847950	5340	5340	5340	5340	0
68	20241014	173200	1130847950	5340	5340	5340	5340	0
69	20241014	173100	1130847950	5340	5340	5340	5340	0
70	20241014	173000	1130847950	5340	5340	5340	5340	0
71	20241014	172900	1130847950	5340	5340	5340	5340	0
72	20241014	172800	1130847950	5340	5340	5340	5340	0
73	20241014	172700	1130847950	5340	5340	5340	5340	0
74	20241014	172600	1130847950	5340	5340	5340	5340	0
75	20241014	172500	1130847950	5340	5340	5340	5340	0
76	20241014	172400	1130847950	5340	5340	5340	5340	0
77	20241014	172300	1130847950	5340	5340	5340	5340	0
78	20241014	172200	1130847950	5340	5340	5340	5340	0
79	20241014	172100	1130847950	5340	5340	5340	5340	0
80	20241014	172000	1130847950	5340	5340	5340	5340	0
81	20241014	171900	1130847950	5340	5340	5340	5340	0
82	20241014	171800	1130847950	5340	5340	5340	5340	0
83	20241014	171700	1130847950	5340	5340	5340	5340	0
84	20241014	171600	1130847950	5340	5340	5340	5340	0
85	20241014	171500	1130847950	5340	5340	5340	5340	0
86	20241014	171400	1130847950	5340	5340	5340	5340	0
87	20241014	171300	1130847950	5340	5340	5340	5340	0
88	20241014	171200	1130847950	5340	5340	5340	5340	0
89	20241014	171100	1130847950	5340	5340	5340	5340	0
90	20241014	171000	1130847950	5340	5340	5340	5340	0
91	20241014	170900	1130847950	5340	5340	5340	5340	0
92	20241014	170800	1130847950	5340	5340	5340	5340	4742
93	20241014	170700	1130847950	5340	5340	5340	5340	0
94	20241014	170600	1130847950	5340	5340	5340	5340	0
95	20241014	170500	1130847950	5340	5340	5340	5340	0
96	20241014	170400	1130847950	5340	5340	5340	5340	0
97	20241014	170300	1130847950	5340	5340	5340	5340	0
98	20241014	170200	1130847950	5340	5340	5340	5340	0
99	20241014	170100	1130847950	5340	5340	5340	5340	0
100	20241014	170000	1130847950	5340	5340	5340	5340	0
101	20241014	165900	1130847950	5340	5340	5340	5340	0
102	20241014	165800	1130847950	5340	5340	5340	5340	0
103	20241014	165700	1130847950	5340	5340	5340	5340	0
104	20241014	165600	1130847950	5340	5340	5340	5340	0
105	20241014	165500	1130847950	5340	5340	5340	5340	0
106	20241014	165400	1130847950	5340	5340	5340	5340	0
107	20241014	165300	1130847950	5340	5340	5340	5340	0
108	20241014	165200	1130847950	5340	5340	5340	5340	0
109	20241014	165100	1130847950	5340	5340	5340	5340	0
110	20241014	165000	1130847950	5340	5340	5340	5340	0
111	20241014	164900	1130847950	5340	5340	5340	5340	0
112	20241014	164800	1130847950	5340	5340	5340	5340	0
113	20241014	164700	1130847950	5340	5340	5340	5340	0
114	20241014	164600	1130847950	5340	5340	5340	5340	0
115	20241014	164500	1130847950	5340	5340	5340	5340	0
116	20241014	164400	1130847950	5340	5340	5340	5340	0
117	20241014	164300	1130847950	5340	5340	5340	5340	0
118	20241014	164200	1130847950	5340	5340	5340	5340	0
119	20241014	164100	1130847950	5340	5340	5340	5340	0
120	20241014	164000	1130847950	5340	5340	5340	5340	0
121	20241014	163900	1130847950	5340	5340	5340	5340	0
122	20241014	163800	1130847950	5340	5340	5340	5340	4742
123	20241014	163700	1130847950	5340	5340	5340	5340	0
124	20241014	163600	1130847950	5340	5340	5340	5340	0
125	20241014	163500	1130847950	5340	5340	5340	5340	0
126	20241014	163400	1130847950	5340	5340	5340	5340	0
127	20241014	163300	1130847950	5340	5340	5340	5340	0
128	20241014	163200	1130847950	5340	5340	5340	5340	0
129	20241014	163100	1130847950	5340	5340	5340	5340	0
130	20241014	163000	1130847950	5340	5340	5340	5340	0
131	20241014	162900	1130847950	5340	5340	5340	5340	0
132	20241014	162800	1130847950	5340	5340	5340	5340	0
133	20241014	162700	1130847950	5340	5340	5340	5340	0
134	20241014	162600	1130847950	5340	5340	5340	5340	0
135	20241014	162500	1130847950	5340	5340	5340	5340	0
136	20241014	162400	1130847950	5340	5340	5340	5340	0
137	20241014	162300	1130847950	5340	5340	5340	5340	0
138	20241014	162200	1130847950	5340	5340	5340	5340	0
139	20241014	162100	1130847950	5340	5340	5340	5340	0
140	20241014	162000	1130847950	5340	5340	5340	5340	0
141	20241014	161900	1130847950	5340	5340	5340	5340	0
142	20241014	161800	1130847950	5340	5340	5340	5340	0
143	20241014	161700	1130847950	5340	5340	5340	5340	0
144	20241014	161600	1130847950	5340	5340	5340	5340	0
145	20241014	161500	1130847950	5340	5340	5340	5340	0
146	20241014	161400	1130847950	5340	5340	5340	5340	0
147	20241014	161300	1130847950	5340	5340	5340	5340	0
148	20241014	161200	1130847950	5340	5340	5340	5340	0
149	20241014	161100	1130847950	5340	5340	5340	5340	0
150	20241014	161000	1130847950	5340	5340	5340	5340	0
151	20241014	160900	1130847950	5340	5340	5340	5340	0
152	20241014	160800	1130847950	5340	5340	5340	5340	4742
153	20241014	160700	1130847950	5340	5340	5340	5340	0
154	20241014	160600	1130847950	5340	5340	5340	5340	0
155	20241014	160500	1130847950	5340	5340	5340	5340	0
156	20241014	160400	1130847950	5340	5340	5340	5340	0
157	20241014	160300	1130847950	5340	5340	5340	5340	0
158	20241014	160200	1130847950	5340	5340	5340	5340	0
159	20241014	160100	1130847950	5340	5340	5340	5340	0
160	20241014	160000	1130847950	5340	5340	5340	5340	0
161	20241014	155900	1130847950	5340	5340	5340	5340	0
162	20241014	155800	1130847950	5340	5340	5340	5340	0
163	20241014	155700	1130847950	5340	5340	5340	5340	0
164	20241014	155600	1130847950	5340	5340	5340	5340	0
165	20241014	155500	1130847950	5340	5340	5340	5340	0
166	20241014	155400	1130847950	5340	5340	5340	5340	0
167	20241014	155300	1130847950	5340	5340	5340	5340	0
168	20241014	155200	1130847950	5340	5340	5340	5340	0
169	20241014	155100	1130847950	5340	5340	5340	5340	0
170	20241014	155000	1130847950	5340	5340	5340	5340	0
171	20241014	154900	1130847950	5340	5340	5340	5340	0
172	20241014	154800	1130847950	5340	5340	5340	5340	0
173	20241014	154700	1130847950	5340	5340	5340	5340	0
174	20241014	154600	1130847950	5340	5340	5340	5340	0
175	20241014	154500	1130847950	5340	5340	5340	5340	0
176	20241014	154400	1130847950	5340	5340	5340	5340	0
177	20241014	154300	1130847950	5340	5340	5340	5340	0
178	20241014	154200	1130847950	5340	5340	5340	5340	0
179	20241014	154100	1130847950	5340	5340	5340	5340	0
180	20241014	154000	1130847950	5340	5340	5340	5340	0
181	20241014	153900	1130847950	5340	5340	5340	5340	0
182	20241014	153800	1130847950	5340	5340	5340	5340	4742
183	20241014	153700	1130847950	5340	5340	5340	5340	0
184	20241014	153600	1130847950	5340	5340	5340	5340	0
185	20241014	153500	1130847950	5340	5340	5340	5340	0
186	20241014	153400	1130847950	5340	5340	5340	5340	0
187	20241014	153300	1130847950	5340	5340	5340	5340	0
188	20241014	153200	1130847950	5340	5340	5340	5340	0
189	20241014	153100	1130847950	5340	5340	5340	5340	0
190	20241014	153000	1130847950	5340	5340	5340	5340	4742
191	20241014	152900	1105525670	5370	5370	5370	5370	0
192	20241014	152800	1105525670	5370	5370	5370	5370	0
193	20241014	152700	1105525670	5370	5370	5370	5370	0
194	20241014	152600	1105525670	5370	5370	5370	5370	0
195	20241014	152500	1105525670	5370	5370	5370	5370	0
196	20241014	152400	1105525670	5370	5370	5370	5370	0
197	20241014	152300	1105525670	5370	5370	5370	5370	0
198	20241014	152200	1105525670	5370	5370	5370	5370	0
199	20241014	152100	1105525670	5370	5370	5370	5370	0
200	20241014	152000	1105525670	5370	5370	5370	5370	0
201	20241014	151900	1105525670	5370	5370	5370	5340	1443
202	20241014	151800	1097776790	5370	5350	5370	5330	2686
203	20241014	151700	1083455740	5370	5370	5380	5370	1020
204	20241014	151600	1077978140	5370	5370	5370	5340	3
205	20241014	151500	1077962060	5340	5360	5360	5340	9090
206	20241014	151400	1029340240	5360	5360	5360	5360	75
207	20241014	151300	1028938240	5360	5370	5370	5360	4111
208	20241014	151200	1006862180	5370	5380	5380	5370	44
209	20241014	151100	1006625530	5380	5380	5380	5380	189
210	20241014	151000	1005608710	5380	5380	5380	5380	0
211	20241014	150900	1005608710	5380	5380	5380	5380	12
212	20241014	150800	1005544150	5380	5380	5380	5370	2337
213	20241014	150700	992971390	5380	5380	5380	5370	92
214	20241014	150600	992476440	5390	5370	5390	5370	3505
215	20241014	150500	973634690	5370	5370	5370	5370	0
216	20241014	150400	973634690	5370	5370	5370	5370	1
217	20241014	150300	973629320	5350	5350	5350	5350	3
218	20241014	150200	973613270	5360	5350	5360	5350	1427
219	20241014	150100	965965870	5360	5360	5360	5360	0
220	20241014	150000	965965870	5360	5370	5370	5360	711
221	20241014	145900	962149810	5330	5330	5330	5330	0
222	20241014	145800	962149810	5330	5330	5330	5330	0
223	20241014	145700	962149810	5330	5330	5330	5330	0
224	20241014	145600	962149810	5330	5330	5330	5330	500
225	20241014	145500	959484810	5330	5350	5350	5330	3000
226	20241014	145400	943463660	5350	5350	5350	5350	100
227	20241014	145300	942928660	5350	5350	5350	5350	1476
228	20241014	145200	935032060	5350	5350	5350	5350	2
229	20241014	145100	935021360	5350	5350	5350	5350	0
230	20241014	145000	935021360	5350	5350	5350	5350	116
231	20241014	144900	934400760	5350	5360	5360	5340	1969
232	20241014	144800	923868070	5370	5370	5370	5370	200
233	20241014	144700	922794070	5370	5370	5370	5370	1000
234	20241014	144600	917424070	5370	5350	5370	5350	1051
235	20241014	144500	911781200	5350	5350	5350	5350	10
236	20241014	144400	911727700	5350	5350	5350	5350	224
237	20241014	144300	910529300	5360	5360	5360	5360	1588
238	20241014	144200	902017620	5360	5360	5360	5360	10
239	20241014	144100	901964020	5360	5360	5360	5360	1
240	20241014	144000	901958660	5350	5350	5350	5350	200
241	20241014	143900	900888660	5350	5350	5350	5350	67
242	20241014	143800	900530210	5350	5360	5360	5350	2865
243	20241014	143700	885177810	5360	5360	5360	5360	0
244	20241014	143600	885177810	5360	5370	5370	5360	110
245	20241014	143500	884587210	5370	5370	5370	5370	127
246	20241014	143400	883905220	5370	5370	5370	5370	0
247	20241014	143300	883905220	5370	5370	5370	5370	0
248	20241014	143200	883905220	5370	5370	5370	5370	401
249	20241014	143100	881751850	5380	5380	5380	5380	0
250	20241014	143000	881751850	5380	5370	5380	5370	2136
251	20241014	142900	870281390	5370	5370	5370	5370	0
252	20241014	142800	870281390	5370	5360	5370	5360	1047
253	20241014	142700	864663860	5370	5370	5370	5370	0
254	20241014	142600	864663860	5370	5370	5370	5370	0
255	20241014	142500	864663860	5370	5370	5370	5370	0
256	20241014	142400	864663860	5370	5370	5370	5370	0
257	20241014	142300	864663860	5370	5370	5370	5370	10
258	20241014	142200	864610160	5370	5370	5370	5370	1
259	20241014	142100	864604790	5380	5380	5380	5380	1
260	20241014	142000	864599410	5360	5360	5360	5360	0
261	20241014	141900	864599410	5360	5380	5380	5360	72
262	20241014	141800	864212470	5370	5370	5370	5370	2975
263	20241014	141700	848236720	5360	5360	5360	5360	0
264	20241014	141600	848236720	5360	5360	5360	5360	1853
265	20241014	141500	838304640	5370	5370	5370	5370	0
266	20241014	141400	838304640	5370	5360	5370	5360	402
267	20241014	141300	836149900	5350	5350	5350	5350	12
268	20241014	141200	836085700	5350	5370	5370	5350	29
269	20241014	141100	835930050	5370	5370	5370	5370	0
270	20241014	141000	835930050	5370	5370	5370	5370	0
271	20241014	140900	835930050	5370	5370	5370	5370	0
272	20241014	140800	835930050	5370	5370	5370	5370	0
273	20241014	140700	835930050	5370	5370	5370	5370	0
274	20241014	140600	835930050	5370	5370	5370	5370	0
275	20241014	140500	835930050	5370	5370	5370	5370	0
276	20241014	140400	835930050	5370	5370	5370	5370	20
277	20241014	140300	835822650	5350	5350	5350	5350	0
278	20241014	140200	835822650	5350	5350	5350	5350	0
279	20241014	140100	835822650	5350	5350	5350	5350	0
280	20241014	140000	835822650	5350	5350	5370	5350	547
281	20241014	135900	832896140	5340	5340	5340	5340	0
282	20241014	135800	832896140	5340	5370	5370	5340	34
283	20241014	135700	832713680	5370	5370	5370	5370	0
284	20241014	135600	832713680	5370	5370	5370	5370	0
285	20241014	135500	832713680	5370	5360	5370	5360	30
286	20241014	135400	832552680	5370	5370	5370	5370	70
287	20241014	135300	832176780	5360	5350	5360	5350	1016
288	20241014	135200	826740960	5350	5350	5350	5350	0
289	20241014	135100	826740960	5350	5350	5350	5350	800
290	20241014	135000	822460960	5340	5340	5340	5340	0
291	20241014	134900	822460960	5340	5340	5340	5340	0
292	20241014	134800	822460960	5340	5340	5340	5340	0
293	20241014	134700	822460960	5340	5340	5340	5340	0
294	20241014	134600	822460960	5340	5340	5340	5340	0
295	20241014	134500	822460960	5340	5350	5350	5340	335
296	20241014	134400	820668850	5360	5350	5360	5350	2352
297	20241014	134300	808084210	5350	5350	5350	5350	265
298	20241014	134200	806666460	5340	5340	5340	5340	0
299	20241014	134100	806666460	5340	5350	5350	5340	13
300	20241014	134000	806596990	5340	5340	5340	5340	0
301	20241014	133900	806596990	5340	5340	5340	5340	0
302	20241014	133800	806596990	5340	5340	5340	5340	0
303	20241014	133700	806596990	5340	5340	5340	5340	3
304	20241014	133600	806580970	5350	5350	5350	5350	2
305	20241014	133500	806570270	5340	5340	5340	5340	300
306	20241014	133400	804968270	5330	5330	5330	5330	0
307	20241014	133300	804968270	5330	5330	5330	5330	0
308	20241014	133200	804968270	5330	5330	5330	5330	0
309	20241014	133100	804968270	5330	5320	5330	5320	31
310	20241014	133000	804803170	5320	5320	5320	5320	0
311	20241014	132900	804803170	5320	5320	5320	5320	0
312	20241014	132800	804803170	5320	5320	5320	5320	0
313	20241014	132700	804803170	5320	5330	5330	5320	289
314	20241014	132600	803265020	5320	5320	5320	5320	0
315	20241014	132500	803265020	5320	5320	5320	5320	0
316	20241014	132400	803265020	5320	5320	5320	5320	0
317	20241014	132300	803265020	5320	5330	5330	5320	2491
318	20241014	132200	789988000	5340	5340	5340	5340	0
319	20241014	132100	789988000	5340	5340	5340	5340	1328
320	20241014	132000	782896480	5350	5350	5350	5350	831
321	20241014	131900	778450630	5350	5350	5350	5350	205
322	20241014	131800	777353880	5350	5350	5350	5350	200
323	20241014	131700	776283880	5350	5350	5350	5350	0
324	20241014	131600	776283880	5350	5350	5350	5350	0
325	20241014	131500	776283880	5350	5350	5350	5350	0
326	20241014	131400	776283880	5350	5350	5350	5350	0
327	20241014	131300	776283880	5350	5350	5350	5350	1
328	20241014	131200	776278530	5340	5340	5340	5340	0
329	20241014	131100	776278530	5340	5340	5340	5340	0
330	20241014	131000	776278530	5340	5340	5340	5340	0
331	20241014	130900	776278530	5340	5340	5340	5330	770
332	20241014	130800	772169730	5350	5350	5350	5350	0
333	20241014	130700	772169730	5350	5350	5350	5350	0
334	20241014	130600	772169730	5350	5350	5350	5350	436
335	20241014	130500	769837130	5360	5360	5360	5360	0
336	20241014	130400	769837130	5360	5360	5360	5360	0
337	20241014	130300	769837130	5360	5350	5360	5350	210
338	20241014	130200	768711730	5350	5350	5350	5350	544
339	20241014	130100	765801330	5350	5350	5350	5350	218
340	20241014	130000	764635030	5350	5350	5350	5350	1
341	20241014	125900	764629680	5350	5350	5350	5350	5
342	20241014	125800	764602930	5350	5350	5350	5350	0
343	20241014	125700	764602930	5350	5350	5350	5350	0
344	20241014	125600	764602930	5350	5350	5360	5350	42
345	20241014	125500	764378210	5360	5350	5360	5350	200
346	20241014	125400	763306330	5360	5360	5360	5360	0
347	20241014	125300	763306330	5360	5360	5360	5360	12
348	20241014	125200	763242010	5360	5360	5360	5360	2
349	20241014	125100	763231290	5360	5350	5360	5340	70
350	20241014	125000	762857090	5340	5330	5340	5330	127
351	20241014	124900	762178920	5340	5340	5340	5340	9
352	20241014	124800	762130860	5340	5340	5340	5340	0
353	20241014	124700	762130860	5340	5340	5340	5340	200
354	20241014	124600	761062860	5340	5330	5340	5330	19
355	20241014	124500	760961580	5340	5340	5340	5340	20
356	20241014	124400	760854780	5340	5350	5350	5340	159
357	20241014	124300	760005690	5340	5340	5340	5340	0
358	20241014	124200	760005690	5340	5340	5340	5340	0
359	20241014	124100	760005690	5340	5340	5350	5340	59
360	20241014	124000	759690220	5340	5340	5340	5340	26
361	20241014	123900	759551380	5360	5360	5360	5360	0
362	20241014	123800	759551380	5360	5360	5360	5360	0
363	20241014	123700	759551380	5360	5360	5360	5360	0
364	20241014	123600	759551380	5360	5360	5360	5360	0
365	20241014	123500	759551380	5360	5350	5360	5350	13
366	20241014	123400	759481810	5360	5350	5360	5350	210
367	20241014	123300	758356230	5360	5350	5360	5350	500
368	20241014	123200	755678870	5340	5340	5340	5340	28
369	20241014	123100	755529350	5340	5330	5340	5330	118
370	20241014	123000	754900230	5340	5340	5340	5340	70
371	20241014	122900	754526430	5330	5330	5330	5330	0
372	20241014	122800	754526430	5330	5330	5330	5330	0
373	20241014	122700	754526430	5330	5340	5340	5330	54
374	20241014	122600	754238570	5340	5340	5340	5340	0
375	20241014	122500	754238570	5340	5340	5340	5340	1
376	20241014	122400	754233230	5340	5340	5340	5340	20
377	20241014	122300	754126430	5340	5340	5340	5340	22
378	20241014	122200	754008950	5330	5330	5330	5330	10
379	20241014	122100	753955650	5330	5330	5330	5330	33
380	20241014	122000	753779760	5330	5330	5330	5330	8
381	20241014	121900	753737120	5330	5330	5330	5330	10
382	20241014	121800	753683820	5330	5330	5330	5330	2200
383	20241014	121700	741957820	5340	5340	5340	5340	0
384	20241014	121600	741957820	5340	5340	5340	5340	0
385	20241014	121500	741957820	5340	5340	5340	5340	7
386	20241014	121400	741920440	5340	5340	5340	5340	1
387	20241014	121300	741915100	5340	5340	5340	5340	200
388	20241014	121200	740847100	5340	5340	5340	5340	200
389	20241014	121100	739779100	5320	5320	5320	5320	0
390	20241014	121000	739779100	5320	5320	5320	5320	0
391	20241014	120900	739779100	5320	5320	5320	5320	0
392	20241014	120800	739779100	5320	5320	5320	5320	0
393	20241014	120700	739779100	5320	5320	5320	5320	300
394	20241014	120600	738183100	5340	5330	5340	5330	145
395	20241014	120500	737410170	5330	5330	5330	5330	0
396	20241014	120400	737410170	5330	5330	5330	5330	1
397	20241014	120300	737404840	5330	5330	5330	5330	0
398	20241014	120200	737404840	5330	5330	5330	5330	10
399	20241014	120100	737351540	5330	5330	5330	5330	0
400	20241014	120000	737351540	5330	5330	5330	5330	0
401	20241014	115900	737351540	5330	5330	5330	5330	0
402	20241014	115800	737351540	5330	5330	5330	5330	103
403	20241014	115700	736802550	5330	5330	5330	5320	2230
404	20241014	115600	724936610	5320	5320	5320	5320	0
405	20241014	115500	724936610	5320	5330	5330	5320	1031
406	20241014	115400	719451580	5320	5320	5320	5320	0
407	20241014	115300	719451580	5320	5320	5320	5320	0
408	20241014	115200	719451580	5320	5320	5320	5320	0
409	20241014	115100	719451580	5320	5320	5320	5320	0
410	20241014	115000	719451580	5320	5320	5320	5320	498
411	20241014	114900	716802220	5320	5330	5330	5320	3600
412	20241014	114800	697643130	5330	5340	5340	5330	1300
413	20241014	114700	690714120	5330	5330	5330	5330	1200
414	20241014	114600	684318120	5330	5330	5330	5330	0
415	20241014	114500	684318120	5330	5340	5340	5330	2074
416	20241014	114400	673257700	5330	5340	5340	5330	2538
417	20241014	114300	659705380	5340	5350	5360	5340	1225
418	20241014	114200	653153010	5360	5360	5360	5360	379
419	20241014	114100	651121570	5350	5350	5350	5350	293
420	20241014	114000	649554020	5350	5350	5350	5350	10
421	20241014	113900	649500520	5350	5350	5350	5350	2
422	20241014	113800	649489820	5340	5340	5340	5340	120
423	20241014	113700	648849020	5340	5340	5340	5340	7
424	20241014	113600	648811640	5350	5350	5350	5350	0
425	20241014	113500	648811640	5350	5350	5350	5350	306
426	20241014	113400	647174540	5350	5350	5350	5350	10
427	20241014	113300	647121040	5350	5350	5350	5350	0
428	20241014	113200	647121040	5350	5350	5350	5350	1
429	20241014	113100	647115690	5350	5350	5350	5350	0
430	20241014	113000	647115690	5350	5350	5350	5350	0
431	20241014	112900	647115690	5350	5350	5350	5350	0
432	20241014	112800	647115690	5350	5350	5350	5350	5
433	20241014	112700	647088940	5360	5360	5360	5360	2
434	20241014	112600	647078220	5340	5360	5360	5340	33
435	20241014	112500	646901800	5360	5360	5360	5360	71
436	20241014	112400	646521240	5340	5340	5340	5340	2734
437	20241014	112300	631921680	5340	5340	5340	5340	0
438	20241014	112200	631921680	5340	5340	5340	5340	299
439	20241014	112100	630325020	5360	5350	5360	5350	6
440	20241014	112000	630292910	5360	5360	5360	5360	1
441	20241014	111900	630287550	5360	5360	5360	5360	0
442	20241014	111800	630287550	5360	5360	5360	5360	1
443	20241014	111700	630282190	5330	5330	5330	5330	28
444	20241014	111600	630132950	5360	5340	5360	5340	341
445	20241014	111500	628309170	5330	5330	5340	5330	42
446	20241014	111400	628085070	5340	5340	5340	5340	120
447	20241014	111300	627444270	5340	5340	5340	5340	40
448	20241014	111200	627230670	5340	5340	5340	5340	1
449	20241014	111100	627225330	5340	5340	5340	5340	0
450	20241014	111000	627225330	5340	5340	5340	5340	286
451	20241014	110900	625698090	5340	5340	5340	5340	0
452	20241014	110800	625698090	5340	5340	5340	5340	859
453	20241014	110700	621111030	5350	5340	5350	5340	1590
454	20241014	110600	612620420	5340	5340	5340	5340	0
455	20241014	110500	612620420	5340	5330	5340	5330	2001
456	20241014	110400	601955080	5340	5340	5340	5340	1
457	20241014	110300	601949740	5340	5340	5340	5340	20
458	20241014	110200	601842940	5340	5340	5340	5340	1262
459	20241014	110100	595103860	5340	5340	5340	5340	559
460	20241014	110000	592118800	5340	5340	5340	5340	92
461	20241014	105900	591627520	5340	5350	5350	5340	1363
462	20241014	105800	584339540	5350	5360	5360	5350	981
463	20241014	105700	579082210	5360	5350	5360	5350	78
464	20241014	105600	578664410	5350	5350	5350	5350	125
465	20241014	105500	577995660	5340	5340	5340	5340	0
466	20241014	105400	577995660	5340	5340	5340	5340	11
467	20241014	105300	577936920	5350	5350	5350	5350	0
468	20241014	105200	577936920	5350	5350	5350	5350	61
469	20241014	105100	577610570	5350	5350	5350	5350	5
470	20241014	105000	577583820	5350	5350	5350	5350	0
471	20241014	104900	577583820	5350	5350	5360	5350	821
472	20241014	104800	573190980	5360	5360	5360	5360	1
473	20241014	104700	573185620	5360	5360	5360	5360	20
474	20241014	104600	573078420	5360	5360	5360	5360	67
475	20241014	104500	572719300	5350	5350	5350	5350	2
476	20241014	104400	572708600	5340	5340	5340	5340	1
477	20241014	104300	572703260	5350	5350	5350	5350	0
478	20241014	104200	572703260	5350	5350	5350	5350	5
479	20241014	104100	572676510	5340	5340	5340	5340	2848
480	20241014	104000	557468190	5330	5330	5330	5330	0
481	20241014	103900	557468190	5330	5360	5360	5330	307
482	20241014	103800	555831580	5360	5360	5360	5360	10
483	20241014	103700	555777980	5360	5350	5360	5350	290
484	20241014	103600	554224700	5340	5350	5350	5340	1252
485	20241014	103500	547539000	5350	5350	5350	5350	40
486	20241014	103400	547325000	5350	5350	5350	5350	0
487	20241014	103300	547325000	5350	5350	5350	5340	742
488	20241014	103200	543358530	5350	5350	5350	5350	103
489	20241014	103100	542807480	5360	5360	5360	5360	1
490	20241014	103000	542802120	5360	5360	5360	5360	1774
491	20241014	102900	533293480	5380	5380	5380	5380	8
492	20241014	102800	533250440	5370	5370	5370	5370	0
493	20241014	102700	533250440	5370	5370	5370	5370	0
494	20241014	102600	533250440	5370	5370	5370	5370	25
495	20241014	102500	533116190	5370	5370	5370	5370	1
496	20241014	102400	533110820	5360	5370	5370	5360	1304
497	20241014	102300	526118260	5370	5370	5380	5370	200
498	20241014	102200	525043260	5370	5370	5370	5370	0
499	20241014	102100	525043260	5370	5370	5370	5370	100
500	20241014	102000	524506260	5370	5370	5370	5370	0
501	20241014	101900	524506260	5370	5370	5370	5370	0
502	20241014	101800	524506260	5370	5370	5370	5370	3025
503	20241014	101700	508262010	5370	5370	5370	5370	178
504	20241014	101600	507306150	5370	5380	5380	5370	666
505	20241014	101500	503724070	5380	5380	5380	5380	0
506	20241014	101400	503724070	5380	5380	5380	5380	850
507	20241014	101300	499151070	5380	5380	5380	5380	70
508	20241014	101200	498774470	5380	5380	5380	5380	100
509	20241014	101100	498236470	5380	5380	5380	5380	0
510	20241014	101000	498236470	5380	5380	5380	5380	1734
511	20241014	100900	488907550	5380	5380	5380	5380	1296
512	20241014	100800	481935070	5380	5390	5390	5380	110
513	20241014	100700	481342870	5390	5370	5390	5370	277
514	20241014	100600	479851180	5390	5390	5390	5390	0
515	20241014	100500	479851180	5390	5390	5390	5390	0
516	20241014	100400	479851180	5390	5390	5390	5390	2
517	20241014	100300	479840400	5390	5390	5390	5370	212
518	20241014	100200	478697920	5390	5390	5390	5390	40
519	20241014	100100	478482320	5370	5360	5370	5360	526
520	20241014	100000	475658450	5360	5360	5360	5360	0
521	20241014	095900	475658450	5360	5370	5370	5360	607
522	20241014	095800	472401190	5370	5370	5370	5370	149
523	20241014	095700	471601060	5370	5370	5370	5370	2692
524	20241014	095600	457145020	5370	5370	5370	5370	2015
525	20241014	095500	446324470	5370	5370	5370	5370	20
526	20241014	095400	446217070	5370	5380	5400	5370	2619
527	20241014	095300	432151840	5390	5410	5410	5390	2537
528	20241014	095200	418455130	5410	5420	5420	5400	508
529	20241014	095100	415705050	5410	5410	5410	5410	111
530	20241014	095000	415104540	5410	5420	5420	5410	237
531	20241014	094900	413820500	5370	5380	5400	5370	1714
532	20241014	094800	404576710	5380	5360	5380	5350	5382
533	20241014	094700	375770610	5340	5340	5340	5340	0
534	20241014	094600	375770610	5340	5350	5350	5340	120
535	20241014	094500	375129610	5360	5360	5360	5360	1422
536	20241014	094400	367507690	5340	5330	5340	5330	310
537	20241014	094300	365852790	5320	5320	5320	5320	101
538	20241014	094200	365315470	5330	5320	5350	5320	957
539	20241014	094100	360207730	5320	5320	5320	5320	1
540	20241014	094000	360202410	5330	5330	5330	5330	358
541	20241014	093900	358294270	5350	5340	5350	5330	271
542	20241014	093800	356848620	5340	5340	5340	5340	521
543	20241014	093700	354066480	5340	5330	5340	5330	276
544	20241014	093600	352595250	5330	5330	5340	5330	242
545	20241014	093500	351305310	5330	5340	5340	5330	434
546	20241014	093400	348991850	5340	5340	5340	5340	108
547	20241014	093300	348415130	5350	5360	5360	5350	1424
548	20241014	093200	340796620	5350	5350	5360	5350	725
549	20241014	093100	336917700	5350	5350	5360	5350	1045
550	20241014	093000	331326690	5350	5350	5350	5350	1090
551	20241014	092900	325495190	5350	5350	5350	5350	450
552	20241014	092800	323087690	5360	5350	5360	5350	400
553	20241014	092700	320947590	5350	5350	5350	5350	261
554	20241014	092600	319551240	5350	5350	5360	5340	385
555	20241014	092500	317491370	5350	5350	5350	5310	2254
556	20241014	092400	305483550	5350	5320	5350	5320	2878
557	20241014	092300	290130290	5310	5340	5340	5300	12155
558	20241014	092200	225575170	5330	5330	5330	5330	52
559	20241014	092100	225298010	5330	5320	5350	5320	472
560	20241014	092000	222782950	5320	5350	5350	5320	1470
561	20241014	091900	214936830	5320	5360	5370	5320	12167
562	20241014	091800	150084750	5370	5370	5370	5370	3
563	20241014	091700	150068640	5370	5370	5370	5340	1263
564	20241014	091600	143308900	5360	5370	5370	5360	92
565	20241014	091500	142814870	5350	5360	5360	5350	296
566	20241014	091400	141229220	5350	5350	5370	5350	882
567	20241014	091300	136510270	5350	5370	5370	5350	5074
568	20241014	091200	109313870	5380	5370	5380	5370	618
569	20241014	091100	105994100	5370	5390	5390	5370	616
570	20241014	091000	102680960	5370	5380	5380	5370	1242
571	20241014	090900	96008910	5380	5390	5390	5380	622
572	20241014	090800	92662540	5390	5390	5410	5370	901
573	20241014	090700	87813660	5390	5410	5410	5380	7491
574	20241014	090600	47411920	5400	5410	5410	5400	3121
575	20241014	090500	30531650	5410	5400	5410	5400	158
576	20241014	090400	29678410	5410	5410	5410	5410	1358
577	20241014	090300	22331630	5410	5420	5430	5410	1273
578	20241014	090200	15440050	5420	5440	5440	5420	343
579	20241014	090100	13576790	5440	5420	5440	5420	206
580	20241014	090000	12457220	5420	5410	5440	5410	1928