KissMeData/002720/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	183800	1044682810	5300	5300	5300	5300	2817
3	20241015	183700	1044682810	5300	5300	5300	5300	0
4	20241015	183600	1044682810	5300	5300	5300	5300	0
5	20241015	183500	1044682810	5300	5300	5300	5300	0
6	20241015	183400	1044682810	5300	5300	5300	5300	0
7	20241015	183300	1044682810	5300	5300	5300	5300	0
8	20241015	183200	1044682810	5300	5300	5300	5300	0
9	20241015	183100	1044682810	5300	5300	5300	5300	0
10	20241015	183000	1044682810	5300	5300	5300	5300	0
11	20241015	182900	1044682810	5300	5300	5300	5300	0
12	20241015	182800	1044682810	5300	5300	5300	5300	0
13	20241015	182700	1044682810	5300	5300	5300	5300	0
14	20241015	182600	1044682810	5300	5300	5300	5300	0
15	20241015	182500	1044682810	5300	5300	5300	5300	0
16	20241015	182400	1044682810	5300	5300	5300	5300	0
17	20241015	182300	1044682810	5300	5300	5300	5300	0
18	20241015	182200	1044682810	5300	5300	5300	5300	0
19	20241015	182100	1044682810	5300	5300	5300	5300	0
20	20241015	182000	1044682810	5300	5300	5300	5300	0
21	20241015	181900	1044682810	5300	5300	5300	5300	0
22	20241015	181800	1044682810	5300	5300	5300	5300	0
23	20241015	181700	1044682810	5300	5300	5300	5300	0
24	20241015	181600	1044682810	5300	5300	5300	5300	0
25	20241015	181500	1044682810	5300	5300	5300	5300	0
26	20241015	181400	1044682810	5300	5300	5300	5300	0
27	20241015	181300	1044682810	5300	5300	5300	5300	0
28	20241015	181200	1044682810	5300	5300	5300	5300	0
29	20241015	181100	1044682810	5300	5300	5300	5300	0
30	20241015	181000	1044682810	5300	5300	5300	5300	0
31	20241015	180900	1044682810	5300	5300	5300	5300	0
32	20241015	180800	1044682810	5300	5300	5300	5300	2817
33	20241015	180700	1044682810	5300	5300	5300	5300	0
34	20241015	180600	1044682810	5300	5300	5300	5300	0
35	20241015	180500	1044682810	5300	5300	5300	5300	0
36	20241015	180400	1044682810	5300	5300	5300	5300	0
37	20241015	180300	1044682810	5300	5300	5300	5300	0
38	20241015	180200	1044682810	5300	5300	5300	5300	0
39	20241015	180100	1044682810	5300	5300	5300	5300	0
40	20241015	180000	1044682810	5300	5300	5300	5300	0
41	20241015	175900	1044682810	5300	5300	5300	5300	0
42	20241015	175800	1044682810	5300	5300	5300	5300	0
43	20241015	175700	1044682810	5300	5300	5300	5300	0
44	20241015	175600	1044682810	5300	5300	5300	5300	0
45	20241015	175500	1044682810	5300	5300	5300	5300	0
46	20241015	175400	1044682810	5300	5300	5300	5300	0
47	20241015	175300	1044682810	5300	5300	5300	5300	0
48	20241015	175200	1044682810	5300	5300	5300	5300	0
49	20241015	175100	1044682810	5300	5300	5300	5300	0
50	20241015	175000	1044682810	5300	5300	5300	5300	0
51	20241015	174900	1044682810	5300	5300	5300	5300	0
52	20241015	174800	1044682810	5300	5300	5300	5300	0
53	20241015	174700	1044682810	5300	5300	5300	5300	0
54	20241015	174600	1044682810	5300	5300	5300	5300	0
55	20241015	174500	1044682810	5300	5300	5300	5300	0
56	20241015	174400	1044682810	5300	5300	5300	5300	0
57	20241015	174300	1044682810	5300	5300	5300	5300	0
58	20241015	174200	1044682810	5300	5300	5300	5300	0
59	20241015	174100	1044682810	5300	5300	5300	5300	0
60	20241015	174000	1044682810	5300	5300	5300	5300	0
61	20241015	173900	1044682810	5300	5300	5300	5300	0
62	20241015	173800	1044682810	5300	5300	5300	5300	2817
63	20241015	173700	1044682810	5300	5300	5300	5300	0
64	20241015	173600	1044682810	5300	5300	5300	5300	0
65	20241015	173500	1044682810	5300	5300	5300	5300	0
66	20241015	173400	1044682810	5300	5300	5300	5300	0
67	20241015	173300	1044682810	5300	5300	5300	5300	0
68	20241015	173200	1044682810	5300	5300	5300	5300	0
69	20241015	173100	1044682810	5300	5300	5300	5300	0
70	20241015	173000	1044682810	5300	5300	5300	5300	0
71	20241015	172900	1044682810	5300	5300	5300	5300	0
72	20241015	172800	1044682810	5300	5300	5300	5300	0
73	20241015	172700	1044682810	5300	5300	5300	5300	0
74	20241015	172600	1044682810	5300	5300	5300	5300	0
75	20241015	172500	1044682810	5300	5300	5300	5300	0
76	20241015	172400	1044682810	5300	5300	5300	5300	0
77	20241015	172300	1044682810	5300	5300	5300	5300	0
78	20241015	172200	1044682810	5300	5300	5300	5300	0
79	20241015	172100	1044682810	5300	5300	5300	5300	0
80	20241015	172000	1044682810	5300	5300	5300	5300	0
81	20241015	171900	1044682810	5300	5300	5300	5300	0
82	20241015	171800	1044682810	5300	5300	5300	5300	0
83	20241015	171700	1044682810	5300	5300	5300	5300	0
84	20241015	171600	1044682810	5300	5300	5300	5300	0
85	20241015	171500	1044682810	5300	5300	5300	5300	0
86	20241015	171400	1044682810	5300	5300	5300	5300	0
87	20241015	171300	1044682810	5300	5300	5300	5300	0
88	20241015	171200	1044682810	5300	5300	5300	5300	0
89	20241015	171100	1044682810	5300	5300	5300	5300	0
90	20241015	171000	1044682810	5300	5300	5300	5300	0
91	20241015	170900	1044682810	5300	5300	5300	5300	0
92	20241015	170800	1044682810	5300	5300	5300	5300	2817
93	20241015	170700	1044682810	5300	5300	5300	5300	0
94	20241015	170600	1044682810	5300	5300	5300	5300	0
95	20241015	170500	1044682810	5300	5300	5300	5300	0
96	20241015	170400	1044682810	5300	5300	5300	5300	0
97	20241015	170300	1044682810	5300	5300	5300	5300	0
98	20241015	170200	1044682810	5300	5300	5300	5300	0
99	20241015	170100	1044682810	5300	5300	5300	5300	0
100	20241015	170000	1044682810	5300	5300	5300	5300	0
101	20241015	165900	1044682810	5300	5300	5300	5300	0
102	20241015	165800	1044682810	5300	5300	5300	5300	0
103	20241015	165700	1044682810	5300	5300	5300	5300	0
104	20241015	165600	1044682810	5300	5300	5300	5300	0
105	20241015	165500	1044682810	5300	5300	5300	5300	0
106	20241015	165400	1044682810	5300	5300	5300	5300	0
107	20241015	165300	1044682810	5300	5300	5300	5300	0
108	20241015	165200	1044682810	5300	5300	5300	5300	0
109	20241015	165100	1044682810	5300	5300	5300	5300	0
110	20241015	165000	1044682810	5300	5300	5300	5300	0
111	20241015	164900	1044682810	5300	5300	5300	5300	0
112	20241015	164800	1044682810	5300	5300	5300	5300	0
113	20241015	164700	1044682810	5300	5300	5300	5300	0
114	20241015	164600	1044682810	5300	5300	5300	5300	0
115	20241015	164500	1044682810	5300	5300	5300	5300	0
116	20241015	164400	1044682810	5300	5300	5300	5300	0
117	20241015	164300	1044682810	5300	5300	5300	5300	0
118	20241015	164200	1044682810	5300	5300	5300	5300	0
119	20241015	164100	1044682810	5300	5300	5300	5300	0
120	20241015	164000	1044682810	5300	5300	5300	5300	0
121	20241015	163900	1044682810	5300	5300	5300	5300	0
122	20241015	163800	1044682810	5300	5300	5300	5300	2817
123	20241015	163700	1044682810	5300	5300	5300	5300	0
124	20241015	163600	1044682810	5300	5300	5300	5300	0
125	20241015	163500	1044682810	5300	5300	5300	5300	0
126	20241015	163400	1044682810	5300	5300	5300	5300	0
127	20241015	163300	1044682810	5300	5300	5300	5300	0
128	20241015	163200	1044682810	5300	5300	5300	5300	0
129	20241015	163100	1044682810	5300	5300	5300	5300	0
130	20241015	163000	1044682810	5300	5300	5300	5300	0
131	20241015	162900	1044682810	5300	5300	5300	5300	0
132	20241015	162800	1044682810	5300	5300	5300	5300	0
133	20241015	162700	1044682810	5300	5300	5300	5300	0
134	20241015	162600	1044682810	5300	5300	5300	5300	0
135	20241015	162500	1044682810	5300	5300	5300	5300	0
136	20241015	162400	1044682810	5300	5300	5300	5300	0
137	20241015	162300	1044682810	5300	5300	5300	5300	0
138	20241015	162200	1044682810	5300	5300	5300	5300	0
139	20241015	162100	1044682810	5300	5300	5300	5300	0
140	20241015	162000	1044682810	5300	5300	5300	5300	0
141	20241015	161900	1044682810	5300	5300	5300	5300	0
142	20241015	161800	1044682810	5300	5300	5300	5300	0
143	20241015	161700	1044682810	5300	5300	5300	5300	0
144	20241015	161600	1044682810	5300	5300	5300	5300	0
145	20241015	161500	1044682810	5300	5300	5300	5300	0
146	20241015	161400	1044682810	5300	5300	5300	5300	0
147	20241015	161300	1044682810	5300	5300	5300	5300	0
148	20241015	161200	1044682810	5300	5300	5300	5300	0
149	20241015	161100	1044682810	5300	5300	5300	5300	0
150	20241015	161000	1044682810	5300	5300	5300	5300	0
151	20241015	160900	1044682810	5300	5300	5300	5300	0
152	20241015	160800	1044682810	5300	5300	5300	5300	2817
153	20241015	160700	1044682810	5300	5300	5300	5300	0
154	20241015	160600	1044682810	5300	5300	5300	5300	0
155	20241015	160500	1044682810	5300	5300	5300	5300	0
156	20241015	160400	1044682810	5300	5300	5300	5300	0
157	20241015	160300	1044682810	5300	5300	5300	5300	0
158	20241015	160200	1044682810	5300	5300	5300	5300	0
159	20241015	160100	1044682810	5300	5300	5300	5300	0
160	20241015	160000	1044682810	5300	5300	5300	5300	0
161	20241015	155900	1044682810	5300	5300	5300	5300	0
162	20241015	155800	1044682810	5300	5300	5300	5300	0
163	20241015	155700	1044682810	5300	5300	5300	5300	0
164	20241015	155600	1044682810	5300	5300	5300	5300	0
165	20241015	155500	1044682810	5300	5300	5300	5300	0
166	20241015	155400	1044682810	5300	5300	5300	5300	0
167	20241015	155300	1044682810	5300	5300	5300	5300	0
168	20241015	155200	1044682810	5300	5300	5300	5300	0
169	20241015	155100	1044682810	5300	5300	5300	5300	0
170	20241015	155000	1044682810	5300	5300	5300	5300	0
171	20241015	154900	1044682810	5300	5300	5300	5300	0
172	20241015	154800	1044682810	5300	5300	5300	5300	0
173	20241015	154700	1044682810	5300	5300	5300	5300	0
174	20241015	154600	1044682810	5300	5300	5300	5300	0
175	20241015	154500	1044682810	5300	5300	5300	5300	0
176	20241015	154400	1044682810	5300	5300	5300	5300	0
177	20241015	154300	1044682810	5300	5300	5300	5300	0
178	20241015	154200	1044682810	5300	5300	5300	5300	0
179	20241015	154100	1044682810	5300	5300	5300	5300	0
180	20241015	154000	1044682810	5300	5300	5300	5300	0
181	20241015	153900	1044682810	5300	5300	5300	5300	0
182	20241015	153800	1044682810	5300	5300	5300	5300	2817
183	20241015	153700	1044682810	5300	5300	5300	5300	0
184	20241015	153600	1044682810	5300	5300	5300	5300	0
185	20241015	153500	1044682810	5300	5300	5300	5300	0
186	20241015	153400	1044682810	5300	5300	5300	5300	0
187	20241015	153300	1044682810	5300	5300	5300	5300	0
188	20241015	153200	1044682810	5300	5300	5300	5300	0
189	20241015	153100	1044682810	5300	5300	5300	5300	0
190	20241015	153000	1044682810	5300	5300	5300	5300	2817
191	20241015	152900	1029752710	5320	5320	5320	5320	0
192	20241015	152800	1029752710	5320	5320	5320	5320	0
193	20241015	152700	1029752710	5320	5320	5320	5320	0
194	20241015	152600	1029752710	5320	5320	5320	5320	0
195	20241015	152500	1029752710	5320	5320	5320	5320	0
196	20241015	152400	1029752710	5320	5320	5320	5320	0
197	20241015	152300	1029752710	5320	5320	5320	5320	0
198	20241015	152200	1029752710	5320	5320	5320	5320	0
199	20241015	152100	1029752710	5320	5320	5320	5320	0
200	20241015	152000	1029752710	5320	5320	5320	5320	0
201	20241015	151900	1029752710	5320	5320	5320	5320	1
202	20241015	151800	1029747390	5320	5320	5320	5320	418
203	20241015	151700	1027523630	5320	5330	5330	5310	322
204	20241015	151600	1025811450	5330	5330	5330	5330	8
205	20241015	151500	1025768810	5330	5320	5330	5320	125
206	20241015	151400	1025103560	5330	5330	5330	5330	289
207	20241015	151300	1023563190	5330	5310	5330	5310	2410
208	20241015	151200	1010752980	5320	5310	5320	5310	421
209	20241015	151100	1008517450	5320	5320	5330	5320	865
210	20241015	151000	1003915610	5330	5330	5330	5320	125
211	20241015	150900	1003249460	5330	5320	5330	5320	125
212	20241015	150800	1002584450	5330	5320	5330	5320	2761
213	20241015	150700	987895900	5310	5310	5310	5310	400
214	20241015	150600	985771900	5320	5310	5320	5310	83
215	20241015	150500	985331090	5320	5310	5320	5300	906
216	20241015	150400	980513950	5320	5320	5320	5320	303
217	20241015	150300	978901990	5320	5310	5320	5310	445
218	20241015	150200	976538960	5320	5320	5320	5320	3
219	20241015	150100	976523000	5310	5300	5310	5300	208
220	20241015	150000	975420520	5310	5300	5320	5300	152
221	20241015	145900	974614890	5320	5300	5320	5300	401
222	20241015	145800	972483570	5320	5300	5320	5300	494
223	20241015	145700	969865350	5290	5290	5290	5290	275
224	20241015	145600	968410600	5300	5310	5320	5300	2627
225	20241015	145500	954487450	5320	5300	5320	5300	207
226	20241015	145400	953389260	5310	5310	5310	5310	54
227	20241015	145300	953102520	5310	5300	5310	5300	100
228	20241015	145200	952572510	5300	5310	5320	5300	153
229	20241015	145100	951761070	5310	5300	5310	5300	452
230	20241015	145000	949361950	5310	5310	5310	5310	1
231	20241015	144900	949356640	5310	5300	5310	5300	117
232	20241015	144800	948736520	5300	5310	5310	5300	93
233	20241015	144700	948243610	5310	5300	5310	5300	221
234	20241015	144600	947072280	5310	5310	5310	5310	1
235	20241015	144500	947066970	5310	5310	5310	5310	113
236	20241015	144400	946466940	5320	5320	5320	5320	12
237	20241015	144300	946403100	5310	5300	5310	5300	771
238	20241015	144200	942312020	5310	5310	5310	5310	3
239	20241015	144100	942296090	5310	5300	5310	5300	272
240	20241015	144000	940853180	5310	5310	5310	5310	2
241	20241015	143900	940842560	5310	5300	5310	5300	608
242	20241015	143800	937615080	5300	5300	5300	5300	95
243	20241015	143700	937111580	5300	5290	5300	5290	2093
244	20241015	143600	926039590	5300	5300	5300	5300	2
245	20241015	143500	926028990	5300	5290	5300	5290	102
246	20241015	143400	925489380	5290	5300	5300	5290	201
247	20241015	143300	924426080	5300	5280	5300	5280	131
248	20241015	143200	923734360	5280	5300	5300	5280	416
249	20241015	143100	921533660	5290	5290	5290	5290	200
250	20241015	143000	920475660	5300	5300	5300	5300	3
251	20241015	142900	920459760	5300	5290	5300	5290	201
252	20241015	142800	919396460	5300	5300	5300	5300	53
253	20241015	142700	919115560	5300	5300	5300	5300	2
254	20241015	142600	919104960	5310	5300	5310	5300	517
255	20241015	142500	916364850	5310	5290	5310	5290	100
256	20241015	142400	915835830	5300	5300	5300	5300	593
257	20241015	142300	912692930	5310	5300	5310	5300	145
258	20241015	142200	911924410	5290	5290	5290	5290	189
259	20241015	142100	910924600	5290	5300	5310	5290	111
260	20241015	142000	910336380	5310	5310	5310	5310	2
261	20241015	141900	910325760	5310	5300	5310	5300	384
262	20241015	141800	908287720	5310	5310	5310	5310	3
263	20241015	141700	908271790	5310	5300	5310	5300	100
264	20241015	141600	907741780	5310	5320	5320	5310	3
265	20241015	141500	907725830	5310	5310	5310	5310	101
266	20241015	141400	907189520	5320	5320	5320	5320	3
267	20241015	141300	907173560	5310	5310	5320	5310	2221
268	20241015	141200	895380030	5320	5320	5320	5320	0
269	20241015	141100	895380030	5320	5290	5320	5290	102
270	20241015	141000	894840390	5290	5290	5290	5290	150
271	20241015	140900	894046890	5300	5300	5310	5300	996
272	20241015	140800	888767130	5320	5310	5320	5310	1039
273	20241015	140700	883250030	5320	5290	5320	5290	500
274	20241015	140600	880595240	5310	5300	5310	5280	1300
275	20241015	140500	873713710	5310	5310	5310	5300	3
276	20241015	140400	873697790	5320	5320	5320	5320	2
277	20241015	140300	873687150	5310	5310	5310	5310	245
278	20241015	140200	872386200	5310	5310	5320	5310	109
279	20241015	140100	871807390	5320	5310	5320	5310	102
280	20241015	140000	871265750	5320	5320	5320	5320	240
281	20241015	135900	869988950	5320	5310	5320	5310	117
282	20241015	135800	869367670	5320	5320	5320	5320	0
283	20241015	135700	869367670	5320	5300	5320	5300	339
284	20241015	135600	867568560	5310	5310	5310	5310	2528
285	20241015	135500	854144880	5310	5310	5310	5310	2
286	20241015	135400	854134260	5320	5320	5320	5320	2
287	20241015	135300	854123620	5300	5300	5300	5300	100
288	20241015	135200	853593620	5320	5310	5320	5310	625
289	20241015	135100	850274860	5310	5300	5310	5290	882
290	20241015	135000	845608060	5310	5310	5310	5310	2
291	20241015	134900	845597440	5290	5300	5310	5290	529
292	20241015	134800	842795730	5310	5310	5310	5310	2
293	20241015	134700	842785110	5310	5320	5320	5310	95
294	20241015	134600	842280650	5310	5310	5310	5310	117
295	20241015	134500	841659380	5310	5310	5310	5310	3
296	20241015	134400	841643450	5320	5320	5320	5320	1
297	20241015	134300	841638130	5310	5310	5310	5300	375
298	20241015	134200	839647880	5310	5310	5310	5300	7
299	20241015	134100	839610760	5300	5310	5310	5300	101
300	20241015	134000	839075450	5310	5310	5310	5310	1
301	20241015	133900	839070140	5310	5320	5320	5300	3673
302	20241015	133800	819596320	5320	5320	5320	5320	1
303	20241015	133700	819591000	5320	5310	5320	5300	1061
304	20241015	133600	813958080	5310	5310	5310	5310	37
305	20241015	133500	813761610	5300	5310	5310	5300	201
306	20241015	133400	812696300	5310	5300	5310	5300	168
307	20241015	133300	811805890	5300	5290	5300	5290	102
308	20241015	133200	811266290	5300	5300	5310	5300	11
309	20241015	133100	811207970	5310	5290	5310	5290	101
310	20241015	133000	810673660	5300	5310	5310	5300	318
311	20241015	132900	808988240	5300	5310	5310	5300	101
312	20241015	132800	808452920	5310	5310	5310	5310	0
313	20241015	132700	808452920	5310	5300	5310	5300	102
314	20241015	132600	807912300	5310	5310	5310	5310	5
315	20241015	132500	807885750	5310	5300	5310	5300	120
316	20241015	132400	807249550	5310	5310	5310	5310	2
317	20241015	132300	807238930	5300	5310	5310	5300	102
318	20241015	132200	806698310	5300	5310	5310	5300	32
319	20241015	132100	806528690	5280	5280	5280	5280	100
320	20241015	132000	806000690	5310	5310	5310	5310	1
321	20241015	131900	805995380	5310	5290	5310	5280	1901
322	20241015	131800	795940060	5290	5290	5290	5290	323
323	20241015	131700	794231390	5290	5290	5290	5290	108
324	20241015	131600	793660070	5290	5290	5290	5290	0
325	20241015	131500	793660070	5290	5290	5290	5290	119
326	20241015	131400	793030560	5290	5290	5290	5290	0
327	20241015	131300	793030560	5290	5290	5290	5290	100
328	20241015	131200	792501560	5300	5300	5300	5300	0
329	20241015	131100	792501560	5300	5300	5310	5300	101
330	20241015	131000	791966250	5290	5290	5290	5290	0
331	20241015	130900	791966250	5290	5290	5290	5290	240
332	20241015	130800	790696650	5290	5290	5290	5290	0
333	20241015	130700	790696650	5290	5290	5290	5290	100
334	20241015	130600	790167650	5290	5290	5290	5290	0
335	20241015	130500	790167650	5290	5300	5300	5290	200
336	20241015	130400	789108650	5300	5290	5300	5290	207
337	20241015	130300	788012250	5290	5290	5290	5290	130
338	20241015	130200	787324550	5290	5290	5290	5290	0
339	20241015	130100	787324550	5290	5290	5290	5290	109
340	20241015	130000	786747940	5290	5290	5290	5290	0
341	20241015	125900	786747940	5290	5290	5290	5290	100
342	20241015	125800	786218940	5280	5280	5280	5280	100
343	20241015	125700	785690940	5280	5280	5280	5280	100
344	20241015	125600	785162940	5300	5300	5300	5300	0
345	20241015	125500	785162940	5300	5280	5300	5280	2191
346	20241015	125400	773572330	5280	5290	5290	5280	11
347	20241015	125300	773514150	5290	5300	5300	5290	257
348	20241015	125200	772154610	5290	5290	5290	5290	150
349	20241015	125100	771361110	5290	5290	5290	5290	547
350	20241015	125000	768467480	5290	5290	5290	5290	110
351	20241015	124900	767885580	5290	5290	5290	5280	1822
352	20241015	124800	758260080	5280	5280	5280	5280	1
353	20241015	124700	758254800	5280	5280	5280	5280	100
354	20241015	124600	757726800	5290	5290	5290	5290	310
355	20241015	124500	756086900	5290	5290	5290	5280	107
356	20241015	124400	755521870	5290	5290	5290	5290	1500
357	20241015	124300	747586870	5290	5290	5290	5290	100
358	20241015	124200	747057870	5300	5300	5300	5300	10
359	20241015	124100	747004870	5290	5290	5290	5290	99
360	20241015	124000	746481160	5300	5300	5300	5300	0
361	20241015	123900	746481160	5300	5290	5300	5290	151
362	20241015	123800	745682360	5290	5290	5290	5290	11
363	20241015	123700	745624170	5290	5290	5290	5290	100
364	20241015	123600	745095170	5300	5300	5300	5300	22
365	20241015	123500	744978570	5290	5290	5290	5290	101
366	20241015	123400	744444280	5290	5290	5290	5290	2
367	20241015	123300	744433700	5290	5290	5290	5290	100
368	20241015	123200	743904700	5310	5310	5310	5310	1
369	20241015	123100	743899390	5290	5300	5300	5290	1730
370	20241015	123000	734732140	5290	5290	5290	5290	186
371	20241015	122900	733748200	5290	5290	5290	5290	105
372	20241015	122800	733192750	5300	5300	5300	5300	50
373	20241015	122700	732927750	5290	5290	5290	5290	100
374	20241015	122600	732398750	5290	5300	5300	5290	1520
375	20241015	122500	724342950	5290	5290	5290	5290	100
376	20241015	122400	723813950	5300	5300	5300	5300	18
377	20241015	122300	723718550	5290	5290	5290	5290	111
378	20241015	122200	723131360	5300	5300	5300	5300	15
379	20241015	122100	723051860	5290	5290	5290	5290	99
380	20241015	122000	722528150	5290	5290	5290	5290	0
381	20241015	121900	722528150	5290	5290	5290	5290	600
382	20241015	121800	719354150	5290	5290	5290	5290	280
383	20241015	121700	717872950	5290	5290	5290	5290	877
384	20241015	121600	713233620	5290	5290	5290	5290	100
385	20241015	121500	712704620	5300	5300	5300	5300	10
386	20241015	121400	712651620	5290	5290	5290	5290	299
387	20241015	121300	711069910	5290	5290	5290	5290	0
388	20241015	121200	711069910	5290	5290	5290	5290	105
389	20241015	121100	710514460	5280	5280	5280	5280	0
390	20241015	121000	710514460	5280	5280	5280	5280	100
391	20241015	120900	709986460	5310	5310	5310	5310	200
392	20241015	120800	708924460	5280	5290	5290	5280	284
393	20241015	120700	707423100	5290	5290	5290	5290	244
394	20241015	120600	706132340	5290	5280	5290	5280	1392
395	20241015	120500	698769660	5290	5290	5290	5280	154
396	20241015	120400	697956500	5280	5280	5280	5280	579
397	20241015	120300	694899380	5280	5280	5280	5280	0
398	20241015	120200	694899380	5280	5280	5280	5280	100
399	20241015	120100	694371380	5290	5290	5290	5290	147
400	20241015	120000	693593750	5290	5280	5290	5280	131
401	20241015	115900	692901760	5280	5280	5280	5280	0
402	20241015	115800	692901760	5280	5280	5280	5280	100
403	20241015	115700	692373760	5290	5290	5290	5290	0
404	20241015	115600	692373760	5290	5290	5290	5290	281
405	20241015	115500	690887270	5290	5290	5290	5290	971
406	20241015	115400	685750680	5290	5290	5290	5290	119
407	20241015	115300	685121170	5290	5290	5290	5290	0
408	20241015	115200	685121170	5290	5290	5290	5290	100
409	20241015	115100	684592170	5290	5290	5290	5290	50
410	20241015	115000	684327670	5290	5290	5290	5290	305
411	20241015	114900	682714220	5300	5300	5300	5300	12
412	20241015	114800	682650620	5290	5290	5290	5290	114
413	20241015	114700	682047560	5290	5290	5290	5290	0
414	20241015	114600	682047560	5290	5290	5290	5290	2637
415	20241015	114500	668097830	5300	5300	5300	5300	0
416	20241015	114400	668097830	5300	5300	5300	5290	250
417	20241015	114300	666773820	5300	5300	5300	5300	4
418	20241015	114200	666752620	5290	5300	5300	5290	120
419	20241015	114100	666117620	5300	5310	5310	5300	6195
420	20241015	114000	633283920	5300	5300	5300	5300	2292
421	20241015	113900	621136320	5300	5300	5300	5300	400
422	20241015	113800	619016320	5300	5300	5310	5300	111
423	20241015	113700	618427920	5310	5310	5310	5310	80
424	20241015	113600	618003120	5310	5310	5310	5300	104
425	20241015	113500	617451880	5300	5300	5300	5300	0
426	20241015	113400	617451880	5300	5310	5310	5300	103
427	20241015	113300	616905940	5310	5310	5310	5310	1
428	20241015	113200	616900630	5300	5300	5300	5300	100
429	20241015	113100	616370630	5300	5300	5300	5300	0
430	20241015	113000	616370630	5300	5300	5300	5300	160
431	20241015	112900	615522630	5310	5300	5310	5300	82
432	20241015	112800	615087960	5300	5300	5300	5300	100
433	20241015	112700	614557960	5310	5310	5310	5310	100
434	20241015	112600	614026960	5310	5300	5310	5300	101
435	20241015	112500	613491650	5300	5300	5300	5300	0
436	20241015	112400	613491650	5300	5310	5310	5300	662
437	20241015	112300	609982630	5310	5310	5310	5310	1
438	20241015	112200	609977320	5310	5310	5310	5310	1000
439	20241015	112100	604667320	5320	5320	5320	5320	0
440	20241015	112000	604667320	5320	5310	5320	5310	106
441	20241015	111900	604104400	5320	5320	5320	5320	2
442	20241015	111800	604093760	5320	5320	5320	5320	2
443	20241015	111700	604083120	5310	5310	5310	5310	0
444	20241015	111600	604083120	5310	5310	5310	5310	299
445	20241015	111500	602495430	5310	5310	5310	5310	0
446	20241015	111400	602495430	5310	5310	5310	5310	101
447	20241015	111300	601959120	5310	5310	5310	5310	0
448	20241015	111200	601959120	5310	5330	5330	5310	103
449	20241015	111100	601412130	5310	5310	5310	5310	0
450	20241015	111000	601412130	5310	5310	5310	5310	100
451	20241015	110900	600881130	5310	5310	5310	5310	0
452	20241015	110800	600881130	5310	5310	5310	5310	100
453	20241015	110700	600350130	5310	5310	5310	5310	150
454	20241015	110600	599553630	5310	5310	5310	5310	99
455	20241015	110500	599027940	5310	5310	5310	5310	262
456	20241015	110400	597636720	5330	5330	5330	5310	1120
457	20241015	110300	591669220	5330	5330	5330	5330	10
458	20241015	110200	591615920	5310	5310	5310	5310	100
459	20241015	110100	591084920	5310	5310	5310	5310	0
460	20241015	110000	591084920	5310	5310	5310	5310	100
461	20241015	105900	590553920	5320	5320	5320	5320	2400
462	20241015	105800	577785920	5310	5310	5310	5310	106
463	20241015	105700	577223060	5320	5320	5320	5320	36
464	20241015	105600	577031540	5310	5310	5310	5310	129
465	20241015	105500	576346550	5310	5310	5310	5310	0
466	20241015	105400	576346550	5310	5310	5320	5310	124
467	20241015	105300	575687880	5310	5310	5310	5310	0
468	20241015	105200	575687880	5310	5320	5320	5310	101
469	20241015	105100	575151560	5320	5320	5320	5320	505
470	20241015	105000	572464960	5310	5310	5310	5310	110
471	20241015	104900	571880860	5300	5300	5300	5300	3818
472	20241015	104800	551645460	5290	5270	5290	5270	112
473	20241015	104700	551053220	5270	5280	5280	5270	1020
474	20241015	104600	545676010	5280	5280	5280	5280	199
475	20241015	104500	544625290	5280	5290	5290	5280	76
476	20241015	104400	544223760	5290	5290	5290	5270	4086
477	20241015	104300	522641420	5290	5290	5290	5290	165
478	20241015	104200	521768570	5290	5290	5290	5290	1334
479	20241015	104100	514711710	5290	5310	5310	5280	1563
480	20241015	104000	506452770	5290	5310	5320	5290	8144
481	20241015	103900	463270760	5310	5310	5310	5310	0
482	20241015	103800	463270760	5310	5310	5310	5310	110
483	20241015	103700	462686660	5320	5320	5320	5320	0
484	20241015	103600	462686660	5320	5320	5320	5320	380
485	20241015	103500	460665060	5320	5320	5320	5320	5
486	20241015	103400	460638460	5310	5310	5310	5300	6434
487	20241015	103300	426474920	5310	5320	5330	5310	5869
488	20241015	103200	395289890	5320	5320	5320	5320	100
489	20241015	103100	394757890	5310	5320	5320	5310	300
490	20241015	103000	393162800	5320	5320	5320	5320	100
491	20241015	102900	392630800	5320	5320	5320	5320	202
492	20241015	102800	391556160	5320	5320	5320	5320	100
493	20241015	102700	391024160	5330	5310	5330	5310	136
494	20241015	102600	390301170	5310	5310	5310	5310	99
495	20241015	102500	389775480	5310	5340	5340	5310	3255
496	20241015	102400	372448970	5340	5340	5340	5340	86
497	20241015	102300	371989730	5350	5340	5350	5340	214
498	20241015	102200	370846950	5330	5330	5340	5330	330
499	20241015	102100	369088040	5330	5330	5330	5330	2892
500	20241015	102000	353673680	5330	5340	5340	5330	400
501	20241015	101900	351538680	5330	5330	5330	5330	99
502	20241015	101800	351011010	5340	5340	5340	5340	0
503	20241015	101700	351011010	5340	5350	5350	5340	901
504	20241015	101600	346199610	5340	5340	5340	5340	143
505	20241015	101500	345435990	5340	5340	5340	5340	71
506	20241015	101400	345056850	5340	5340	5340	5340	1
507	20241015	101300	345051510	5340	5340	5340	5340	11
508	20241015	101200	344992770	5340	5330	5340	5330	3
509	20241015	101100	344976770	5320	5320	5340	5310	1727
510	20241015	101000	335795790	5320	5320	5320	5320	463
511	20241015	100900	333332630	5320	5330	5330	5320	7480
512	20241015	100800	293483950	5340	5340	5340	5340	1784
513	20241015	100700	283957390	5340	5350	5360	5340	34
514	20241015	100600	283775490	5340	5350	5350	5340	78
515	20241015	100500	283358200	5350	5350	5350	5350	0
516	20241015	100400	283358200	5350	5350	5350	5350	0
517	20241015	100300	283358200	5350	5350	5350	5350	532
518	20241015	100200	280512000	5340	5340	5340	5340	500
519	20241015	100100	277842000	5340	5360	5360	5340	395
520	20241015	100000	275731910	5350	5350	5350	5350	0
521	20241015	095900	275731910	5350	5350	5360	5350	391
522	20241015	095800	273639860	5360	5360	5360	5360	0
523	20241015	095700	273639860	5360	5360	5360	5360	26
524	20241015	095600	273500500	5340	5340	5340	5340	50
525	20241015	095500	273233500	5340	5340	5340	5340	1002
526	20241015	095400	267882820	5340	5340	5340	5340	1000
527	20241015	095300	262542820	5340	5340	5340	5340	747
528	20241015	095200	258553840	5340	5330	5340	5330	320
529	20241015	095100	256848040	5330	5340	5340	5330	553
530	20241015	095000	253897040	5320	5330	5330	5320	26
531	20241015	094900	253758620	5320	5320	5320	5320	151
532	20241015	094800	252955300	5320	5320	5320	5320	400
533	20241015	094700	250827300	5320	5320	5340	5320	26
534	20241015	094600	250688780	5320	5340	5340	5320	9287
535	20241015	094500	201161240	5350	5360	5360	5350	3672
536	20241015	094400	181514040	5360	5360	5360	5360	272
537	20241015	094300	180056120	5360	5370	5370	5360	213
538	20241015	094200	178914140	5370	5380	5380	5370	66
539	20241015	094100	178559260	5380	5360	5380	5360	768
540	20241015	094000	174441660	5360	5350	5360	5350	111
541	20241015	093900	173846710	5360	5360	5360	5360	50
542	20241015	093800	173578710	5360	5380	5380	5360	763
543	20241015	093700	169488990	5380	5380	5380	5380	0
544	20241015	093600	169488990	5380	5360	5380	5360	1414
545	20241015	093500	161908730	5360	5380	5380	5360	221
546	20241015	093400	160724150	5360	5370	5370	5360	1098
547	20241015	093300	154829550	5360	5370	5370	5360	366
548	20241015	093200	152867250	5380	5370	5380	5370	989
549	20241015	093100	147556310	5360	5370	5370	5360	151
550	20241015	093000	146745980	5370	5370	5370	5370	10
551	20241015	092900	146692280	5370	5370	5370	5360	454
552	20241015	092800	144254310	5370	5380	5380	5370	1056
553	20241015	092700	138583390	5380	5380	5380	5380	100
554	20241015	092600	138045390	5370	5370	5380	5370	260
555	20241015	092500	136648220	5380	5370	5380	5370	387
556	20241015	092400	134566170	5390	5390	5390	5390	50
557	20241015	092300	134296670	5390	5390	5390	5390	411
558	20241015	092200	132081380	5380	5380	5380	5370	2905
559	20241015	092100	116469930	5380	5380	5380	5380	354
560	20241015	092000	114565410	5380	5380	5380	5380	8
561	20241015	091900	114522370	5390	5370	5390	5370	122
562	20241015	091800	113864810	5380	5390	5390	5370	621
563	20241015	091700	110525080	5390	5380	5390	5380	21
564	20241015	091600	110411900	5370	5390	5400	5370	805
565	20241015	091500	106072470	5390	5390	5390	5370	283
566	20241015	091400	104551460	5390	5390	5400	5370	2273
567	20241015	091300	92279600	5390	5380	5390	5380	283
568	20241015	091200	90755300	5380	5340	5380	5340	1370
569	20241015	091100	83417010	5340	5340	5340	5340	1
570	20241015	091000	83411670	5340	5340	5350	5340	824
571	20241015	090900	79006480	5350	5350	5350	5350	300
572	20241015	090800	77401480	5340	5350	5370	5340	2090
573	20241015	090700	66180030	5350	5360	5360	5350	1557
574	20241015	090600	57840080	5350	5360	5360	5350	1273
575	20241015	090500	51022400	5360	5360	5360	5360	1
576	20241015	090400	51017040	5360	5380	5380	5360	2072
577	20241015	090300	39907380	5370	5370	5370	5370	1501
578	20241015	090200	31847010	5370	5360	5370	5360	2639
579	20241015	090100	17681970	5360	5380	5380	5360	100
580	20241015	090000	17143990	5380	5340	5380	5340	3205