KissMeData/005010/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	184400	602842955	4160	4160	4160	4160	2078
3	20241002	184300	602842955	4160	4160	4160	4160	0
4	20241002	184200	602842955	4160	4160	4160	4160	0
5	20241002	184100	602842955	4160	4160	4160	4160	0
6	20241002	184000	602842955	4160	4160	4160	4160	0
7	20241002	183900	602842955	4160	4160	4160	4160	0
8	20241002	183800	602842955	4160	4160	4160	4160	0
9	20241002	183700	602842955	4160	4160	4160	4160	0
10	20241002	183600	602842955	4160	4160	4160	4160	0
11	20241002	183500	602842955	4160	4160	4160	4160	0
12	20241002	183400	602842955	4160	4160	4160	4160	0
13	20241002	183300	602842955	4160	4160	4160	4160	0
14	20241002	183200	602842955	4160	4160	4160	4160	0
15	20241002	183100	602842955	4160	4160	4160	4160	0
16	20241002	183000	602842955	4160	4160	4160	4160	0
17	20241002	182900	602842955	4160	4160	4160	4160	0
18	20241002	182800	602842955	4160	4160	4160	4160	0
19	20241002	182700	602842955	4160	4160	4160	4160	0
20	20241002	182600	602842955	4160	4160	4160	4160	0
21	20241002	182500	602842955	4160	4160	4160	4160	0
22	20241002	182400	602842955	4160	4160	4160	4160	0
23	20241002	182300	602842955	4160	4160	4160	4160	0
24	20241002	182200	602842955	4160	4160	4160	4160	0
25	20241002	182100	602842955	4160	4160	4160	4160	0
26	20241002	182000	602842955	4160	4160	4160	4160	0
27	20241002	181900	602842955	4160	4160	4160	4160	0
28	20241002	181800	602842955	4160	4160	4160	4160	0
29	20241002	181700	602842955	4160	4160	4160	4160	0
30	20241002	181600	602842955	4160	4160	4160	4160	0
31	20241002	181500	602842955	4160	4160	4160	4160	0
32	20241002	181400	602842955	4160	4160	4160	4160	2078
33	20241002	181300	602842955	4160	4160	4160	4160	0
34	20241002	181200	602842955	4160	4160	4160	4160	0
35	20241002	181100	602842955	4160	4160	4160	4160	0
36	20241002	181000	602842955	4160	4160	4160	4160	0
37	20241002	180900	602842955	4160	4160	4160	4160	0
38	20241002	180800	602842955	4160	4160	4160	4160	0
39	20241002	180700	602842955	4160	4160	4160	4160	0
40	20241002	180600	602842955	4160	4160	4160	4160	0
41	20241002	180500	602842955	4160	4160	4160	4160	0
42	20241002	180400	602842955	4160	4160	4160	4160	0
43	20241002	180300	602842955	4160	4160	4160	4160	0
44	20241002	180200	602842955	4160	4160	4160	4160	0
45	20241002	180100	602842955	4160	4160	4160	4160	0
46	20241002	180000	602842955	4160	4160	4160	4160	0
47	20241002	175900	602842955	4160	4160	4160	4160	0
48	20241002	175800	602842955	4160	4160	4160	4160	0
49	20241002	175700	602842955	4160	4160	4160	4160	0
50	20241002	175600	602842955	4160	4160	4160	4160	0
51	20241002	175500	602842955	4160	4160	4160	4160	0
52	20241002	175400	602842955	4160	4160	4160	4160	0
53	20241002	175300	602842955	4160	4160	4160	4160	0
54	20241002	175200	602842955	4160	4160	4160	4160	0
55	20241002	175100	602842955	4160	4160	4160	4160	0
56	20241002	175000	602842955	4160	4160	4160	4160	0
57	20241002	174900	602842955	4160	4160	4160	4160	0
58	20241002	174800	602842955	4160	4160	4160	4160	0
59	20241002	174700	602842955	4160	4160	4160	4160	0
60	20241002	174600	602842955	4160	4160	4160	4160	0
61	20241002	174500	602842955	4160	4160	4160	4160	0
62	20241002	174400	602842955	4160	4160	4160	4160	2078
63	20241002	174300	602842955	4160	4160	4160	4160	0
64	20241002	174200	602842955	4160	4160	4160	4160	0
65	20241002	174100	602842955	4160	4160	4160	4160	0
66	20241002	174000	602842955	4160	4160	4160	4160	0
67	20241002	173900	602842955	4160	4160	4160	4160	0
68	20241002	173800	602842955	4160	4160	4160	4160	0
69	20241002	173700	602842955	4160	4160	4160	4160	0
70	20241002	173600	602842955	4160	4160	4160	4160	0
71	20241002	173500	602842955	4160	4160	4160	4160	0
72	20241002	173400	602842955	4160	4160	4160	4160	0
73	20241002	173300	602842955	4160	4160	4160	4160	0
74	20241002	173200	602842955	4160	4160	4160	4160	0
75	20241002	173100	602842955	4160	4160	4160	4160	0
76	20241002	173000	602842955	4160	4160	4160	4160	0
77	20241002	172900	602842955	4160	4160	4160	4160	0
78	20241002	172800	602842955	4160	4160	4160	4160	0
79	20241002	172700	602842955	4160	4160	4160	4160	0
80	20241002	172600	602842955	4160	4160	4160	4160	0
81	20241002	172500	602842955	4160	4160	4160	4160	0
82	20241002	172400	602842955	4160	4160	4160	4160	0
83	20241002	172300	602842955	4160	4160	4160	4160	0
84	20241002	172200	602842955	4160	4160	4160	4160	0
85	20241002	172100	602842955	4160	4160	4160	4160	0
86	20241002	172000	602842955	4160	4160	4160	4160	0
87	20241002	171900	602842955	4160	4160	4160	4160	0
88	20241002	171800	602842955	4160	4160	4160	4160	0
89	20241002	171700	602842955	4160	4160	4160	4160	0
90	20241002	171600	602842955	4160	4160	4160	4160	0
91	20241002	171500	602842955	4160	4160	4160	4160	0
92	20241002	171400	602842955	4160	4160	4160	4160	2078
93	20241002	171300	602842955	4160	4160	4160	4160	0
94	20241002	171200	602842955	4160	4160	4160	4160	0
95	20241002	171100	602842955	4160	4160	4160	4160	0
96	20241002	171000	602842955	4160	4160	4160	4160	0
97	20241002	170900	602842955	4160	4160	4160	4160	0
98	20241002	170800	602842955	4160	4160	4160	4160	0
99	20241002	170700	602842955	4160	4160	4160	4160	0
100	20241002	170600	602842955	4160	4160	4160	4160	0
101	20241002	170500	602842955	4160	4160	4160	4160	0
102	20241002	170400	602842955	4160	4160	4160	4160	0
103	20241002	170300	602842955	4160	4160	4160	4160	0
104	20241002	170200	602842955	4160	4160	4160	4160	0
105	20241002	170100	602842955	4160	4160	4160	4160	0
106	20241002	170000	602842955	4160	4160	4160	4160	0
107	20241002	165900	602842955	4160	4160	4160	4160	0
108	20241002	165800	602842955	4160	4160	4160	4160	0
109	20241002	165700	602842955	4160	4160	4160	4160	0
110	20241002	165600	602842955	4160	4160	4160	4160	0
111	20241002	165500	602842955	4160	4160	4160	4160	0
112	20241002	165400	602842955	4160	4160	4160	4160	0
113	20241002	165300	602842955	4160	4160	4160	4160	0
114	20241002	165200	602842955	4160	4160	4160	4160	0
115	20241002	165100	602842955	4160	4160	4160	4160	0
116	20241002	165000	602842955	4160	4160	4160	4160	0
117	20241002	164900	602842955	4160	4160	4160	4160	0
118	20241002	164800	602842955	4160	4160	4160	4160	0
119	20241002	164700	602842955	4160	4160	4160	4160	0
120	20241002	164600	602842955	4160	4160	4160	4160	0
121	20241002	164500	602842955	4160	4160	4160	4160	0
122	20241002	164400	602842955	4160	4160	4160	4160	2078
123	20241002	164300	602842955	4160	4160	4160	4160	0
124	20241002	164200	602842955	4160	4160	4160	4160	0
125	20241002	164100	602842955	4160	4160	4160	4160	0
126	20241002	164000	602842955	4160	4160	4160	4160	0
127	20241002	163900	602842955	4160	4160	4160	4160	0
128	20241002	163800	602842955	4160	4160	4160	4160	0
129	20241002	163700	602842955	4160	4160	4160	4160	0
130	20241002	163600	602842955	4160	4160	4160	4160	0
131	20241002	163500	602842955	4160	4160	4160	4160	0
132	20241002	163400	602842955	4160	4160	4160	4160	0
133	20241002	163300	602842955	4160	4160	4160	4160	0
134	20241002	163200	602842955	4160	4160	4160	4160	0
135	20241002	163100	602842955	4160	4160	4160	4160	0
136	20241002	163000	602842955	4160	4160	4160	4160	0
137	20241002	162900	602842955	4160	4160	4160	4160	0
138	20241002	162800	602842955	4160	4160	4160	4160	0
139	20241002	162700	602842955	4160	4160	4160	4160	0
140	20241002	162600	602842955	4160	4160	4160	4160	0
141	20241002	162500	602842955	4160	4160	4160	4160	0
142	20241002	162400	602842955	4160	4160	4160	4160	0
143	20241002	162300	602842955	4160	4160	4160	4160	0
144	20241002	162200	602842955	4160	4160	4160	4160	0
145	20241002	162100	602842955	4160	4160	4160	4160	0
146	20241002	162000	602842955	4160	4160	4160	4160	0
147	20241002	161900	602842955	4160	4160	4160	4160	0
148	20241002	161800	602842955	4160	4160	4160	4160	0
149	20241002	161700	602842955	4160	4160	4160	4160	0
150	20241002	161600	602842955	4160	4160	4160	4160	0
151	20241002	161500	602842955	4160	4160	4160	4160	0
152	20241002	161400	602842955	4160	4160	4160	4160	2078
153	20241002	161300	602842955	4160	4160	4160	4160	0
154	20241002	161200	602842955	4160	4160	4160	4160	0
155	20241002	161100	602842955	4160	4160	4160	4160	0
156	20241002	161000	602842955	4160	4160	4160	4160	0
157	20241002	160900	602842955	4160	4160	4160	4160	0
158	20241002	160800	602842955	4160	4160	4160	4160	0
159	20241002	160700	602842955	4160	4160	4160	4160	0
160	20241002	160600	602842955	4160	4160	4160	4160	0
161	20241002	160500	602842955	4160	4160	4160	4160	0
162	20241002	160400	602842955	4160	4160	4160	4160	0
163	20241002	160300	602842955	4160	4160	4160	4160	0
164	20241002	160200	602842955	4160	4160	4160	4160	0
165	20241002	160100	602842955	4160	4160	4160	4160	0
166	20241002	160000	602842955	4160	4160	4160	4160	0
167	20241002	155900	602842955	4160	4160	4160	4160	0
168	20241002	155800	602842955	4160	4160	4160	4160	0
169	20241002	155700	602842955	4160	4160	4160	4160	0
170	20241002	155600	602842955	4160	4160	4160	4160	0
171	20241002	155500	602842955	4160	4160	4160	4160	0
172	20241002	155400	602842955	4160	4160	4160	4160	0
173	20241002	155300	602842955	4160	4160	4160	4160	0
174	20241002	155200	602842955	4160	4160	4160	4160	0
175	20241002	155100	602842955	4160	4160	4160	4160	0
176	20241002	155000	602842955	4160	4160	4160	4160	0
177	20241002	154900	602842955	4160	4160	4160	4160	0
178	20241002	154800	602842955	4160	4160	4160	4160	0
179	20241002	154700	602842955	4160	4160	4160	4160	0
180	20241002	154600	602842955	4160	4160	4160	4160	0
181	20241002	154500	602842955	4160	4160	4160	4160	0
182	20241002	154400	602842955	4160	4160	4160	4160	2078
183	20241002	154300	602842955	4160	4160	4160	4160	0
184	20241002	154200	602842955	4160	4160	4160	4160	0
185	20241002	154100	602842955	4160	4160	4160	4160	0
186	20241002	154000	602842955	4160	4160	4160	4160	0
187	20241002	153900	602842955	4160	4160	4160	4160	0
188	20241002	153800	602842955	4160	4160	4160	4160	0
189	20241002	153700	602842955	4160	4160	4160	4160	0
190	20241002	153600	602842955	4160	4160	4160	4160	0
191	20241002	153500	602842955	4160	4160	4160	4160	0
192	20241002	153400	602842955	4160	4160	4160	4160	0
193	20241002	153300	602842955	4160	4160	4160	4160	0
194	20241002	153200	602842955	4160	4160	4160	4160	0
195	20241002	153100	602842955	4160	4160	4160	4160	0
196	20241002	153000	602842955	4160	4160	4160	4160	2078
197	20241002	152900	594198475	4160	4160	4160	4160	0
198	20241002	152800	594198475	4160	4160	4160	4160	0
199	20241002	152700	594198475	4160	4160	4160	4160	0
200	20241002	152600	594198475	4160	4160	4160	4160	0
201	20241002	152500	594198475	4160	4160	4160	4160	0
202	20241002	152400	594198475	4160	4160	4160	4160	0
203	20241002	152300	594198475	4160	4160	4160	4160	0
204	20241002	152200	594198475	4160	4160	4160	4160	0
205	20241002	152100	594198475	4160	4160	4160	4160	0
206	20241002	152000	594198475	4160	4160	4160	4160	0
207	20241002	151900	594198475	4160	4155	4160	4140	124
208	20241002	151800	593683650	4155	4145	4155	4140	149
209	20241002	151700	593066580	4145	4145	4145	4140	693
210	20241002	151600	590196355	4145	4150	4155	4145	1494
211	20241002	151500	584003710	4155	4150	4155	4145	573
212	20241002	151400	581627215	4150	4150	4150	4150	0
213	20241002	151300	581627215	4150	4150	4150	4150	0
214	20241002	151200	581627215	4150	4145	4150	4145	2699
215	20241002	151100	570439855	4145	4145	4145	4145	0
216	20241002	151000	570439855	4145	4140	4145	4140	51
217	20241002	150900	570228710	4145	4145	4145	4145	1
218	20241002	150800	570224565	4145	4145	4145	4140	5
219	20241002	150700	570203845	4145	4145	4145	4145	0
220	20241002	150600	570203845	4145	4140	4145	4140	635
221	20241002	150500	567572435	4140	4140	4140	4140	677
222	20241002	150400	564769655	4145	4140	4145	4140	2226
223	20241002	150300	555548015	4145	4145	4145	4145	1001
224	20241002	150200	551398870	4145	4140	4145	4140	8
225	20241002	150100	551365745	4145	4145	4145	4145	0
226	20241002	150000	551365745	4145	4145	4145	4135	181
227	20241002	145900	550617290	4140	4145	4145	4135	702
228	20241002	145800	547711750	4135	4145	4145	4135	10
229	20241002	145700	547670390	4135	4140	4140	4135	671
230	20241002	145600	544895800	4145	4145	4145	4145	0
231	20241002	145500	544895800	4145	4145	4145	4140	265
232	20241002	145400	543798690	4140	4140	4145	4140	1739
233	20241002	145300	536599220	4140	4140	4140	4140	1340
234	20241002	145200	531051620	4145	4145	4145	4145	3
235	20241002	145100	531039185	4145	4145	4145	4145	100
236	20241002	145000	530624685	4145	4145	4145	4145	0
237	20241002	144900	530624685	4145	4145	4145	4145	50
238	20241002	144800	530417435	4145	4145	4145	4145	0
239	20241002	144700	530417435	4145	4145	4145	4145	0
240	20241002	144600	530417435	4145	4145	4145	4145	0
241	20241002	144500	530417435	4145	4145	4145	4145	0
242	20241002	144400	530417435	4145	4145	4145	4145	1
243	20241002	144300	530413290	4140	4145	4145	4140	110
244	20241002	144200	529957840	4145	4150	4150	4140	2501
245	20241002	144100	519596335	4150	4150	4150	4150	110
246	20241002	144000	519139835	4165	4165	4165	4165	0
247	20241002	143900	519139835	4165	4165	4165	4165	0
248	20241002	143800	519139835	4165	4150	4165	4145	3530
249	20241002	143700	504493600	4155	4155	4155	4155	2091
250	20241002	143600	495805495	4165	4165	4165	4165	0
251	20241002	143500	495805495	4165	4165	4165	4165	10
252	20241002	143400	495763845	4165	4165	4165	4165	1
253	20241002	143300	495759680	4165	4165	4165	4165	100
254	20241002	143200	495343180	4165	4165	4165	4165	0
255	20241002	143100	495343180	4165	4165	4165	4155	83
256	20241002	143000	494998005	4165	4165	4165	4160	776
257	20241002	142900	491769575	4160	4160	4160	4160	0
258	20241002	142800	491769575	4160	4160	4160	4160	0
259	20241002	142700	491769575	4160	4160	4160	4160	3
260	20241002	142600	491757095	4170	4170	4170	4170	0
261	20241002	142500	491757095	4170	4170	4170	4170	0
262	20241002	142400	491757095	4170	4170	4170	4170	1
263	20241002	142300	491752925	4160	4160	4160	4160	1
264	20241002	142200	491748765	4170	4170	4170	4170	0
265	20241002	142100	491748765	4170	4170	4170	4170	0
266	20241002	142000	491748765	4170	4170	4170	4170	1
267	20241002	141900	491744595	4160	4155	4160	4155	447
268	20241002	141800	489885080	4160	4160	4160	4160	0
269	20241002	141700	489885080	4160	4155	4160	4155	22
270	20241002	141600	489793660	4155	4160	4160	4155	2
271	20241002	141500	489785345	4160	4155	4160	4155	701
272	20241002	141400	486872680	4160	4155	4160	4155	2
273	20241002	141300	486864365	4160	4160	4160	4160	1
274	20241002	141200	486860205	4160	4155	4160	4155	152
275	20241002	141100	486228640	4155	4155	4155	4155	50
276	20241002	141000	486020890	4160	4160	4160	4160	0
277	20241002	140900	486020890	4160	4160	4160	4160	0
278	20241002	140800	486020890	4160	4160	4160	4160	200
279	20241002	140700	485188890	4160	4160	4160	4160	0
280	20241002	140600	485188890	4160	4160	4160	4160	18
281	20241002	140500	485114010	4160	4160	4160	4160	0
282	20241002	140400	485114010	4160	4160	4160	4160	0
283	20241002	140300	485114010	4160	4160	4160	4160	0
284	20241002	140200	485114010	4160	4160	4160	4160	27
285	20241002	140100	485001690	4160	4160	4160	4160	0
286	20241002	140000	485001690	4160	4160	4160	4160	0
287	20241002	135900	485001690	4160	4155	4160	4155	11
288	20241002	135800	484955980	4155	4155	4155	4155	0
289	20241002	135700	484955980	4155	4160	4160	4155	579
290	20241002	135600	482548590	4160	4160	4160	4160	0
291	20241002	135500	482548590	4160	4160	4160	4160	0
292	20241002	135400	482548590	4160	4160	4160	4160	0
293	20241002	135300	482548590	4160	4155	4160	4155	101
294	20241002	135200	482128930	4155	4155	4155	4155	14
295	20241002	135100	482070760	4155	4155	4155	4155	400
296	20241002	135000	480408760	4155	4160	4160	4155	100
297	20241002	134900	479993255	4155	4155	4155	4155	0
298	20241002	134800	479993255	4155	4155	4155	4155	2
299	20241002	134700	479984945	4170	4170	4170	4170	0
300	20241002	134600	479984945	4170	4170	4170	4170	26
301	20241002	134500	479876525	4170	4170	4170	4170	150
302	20241002	134400	479251025	4170	4170	4170	4170	0
303	20241002	134300	479251025	4170	4170	4170	4170	1
304	20241002	134200	479246855	4155	4155	4155	4155	0
305	20241002	134100	479246855	4155	4155	4155	4155	100
306	20241002	134000	478831355	4155	4155	4155	4155	100
307	20241002	133900	478415855	4155	4155	4155	4155	2
308	20241002	133800	478407545	4155	4155	4155	4155	5
309	20241002	133700	478386770	4155	4155	4155	4155	0
310	20241002	133600	478386770	4155	4155	4155	4155	0
311	20241002	133500	478386770	4155	4155	4155	4155	4
312	20241002	133400	478370150	4155	4165	4170	4155	2843
313	20241002	133300	466538760	4170	4170	4170	4170	4
314	20241002	133200	466522080	4165	4165	4165	4165	500
315	20241002	133100	464439580	4165	4165	4165	4165	20
316	20241002	133000	464356280	4165	4165	4165	4165	0
317	20241002	132900	464356280	4165	4165	4165	4165	0
318	20241002	132800	464356280	4165	4165	4165	4165	0
319	20241002	132700	464356280	4165	4165	4165	4165	154
320	20241002	132600	463714870	4170	4170	4170	4170	0
321	20241002	132500	463714870	4170	4170	4170	4170	237
322	20241002	132400	462726580	4170	4170	4170	4170	0
323	20241002	132300	462726580	4170	4170	4170	4170	300
324	20241002	132200	461475580	4175	4175	4175	4175	2
325	20241002	132100	461467230	4175	4175	4175	4175	0
326	20241002	132000	461467230	4175	4175	4175	4175	0
327	20241002	131900	461467230	4175	4175	4175	4175	11
328	20241002	131800	461421305	4185	4185	4185	4185	0
329	20241002	131700	461421305	4185	4185	4185	4185	5
330	20241002	131600	461400380	4185	4185	4185	4185	155
331	20241002	131500	460751705	4190	4190	4190	4190	100
332	20241002	131400	460332705	4190	4190	4190	4190	0
333	20241002	131300	460332705	4190	4190	4190	4190	0
334	20241002	131200	460332705	4190	4190	4190	4190	0
335	20241002	131100	460332705	4190	4190	4190	4190	0
336	20241002	131000	460332705	4190	4185	4190	4185	269
337	20241002	130900	459205625	4190	4190	4190	4190	0
338	20241002	130800	459205625	4190	4190	4190	4190	0
339	20241002	130700	459205625	4190	4170	4190	4170	2471
340	20241002	130600	448867665	4170	4170	4170	4170	0
341	20241002	130500	448867665	4170	4170	4170	4170	50
342	20241002	130400	448659165	4180	4180	4180	4180	0
343	20241002	130300	448659165	4180	4180	4180	4180	0
344	20241002	130200	448659165	4180	4180	4180	4180	0
345	20241002	130100	448659165	4180	4180	4180	4180	0
346	20241002	130000	448659165	4180	4180	4180	4180	90
347	20241002	125900	448282965	4180	4175	4180	4175	11
348	20241002	125800	448237035	4175	4175	4175	4175	0
349	20241002	125700	448237035	4175	4175	4175	4175	767
350	20241002	125600	445034810	4175	4175	4175	4175	66
351	20241002	125500	444759260	4170	4170	4170	4170	30
352	20241002	125400	444634160	4175	4175	4175	4175	0
353	20241002	125300	444634160	4175	4170	4175	4170	73
354	20241002	125200	444329400	4170	4170	4170	4170	0
355	20241002	125100	444329400	4170	4175	4175	4170	261
356	20241002	125000	443239780	4175	4175	4175	4175	20
357	20241002	124900	443156280	4175	4175	4175	4175	0
358	20241002	124800	443156280	4175	4175	4175	4175	0
359	20241002	124700	443156280	4175	4170	4175	4160	501
360	20241002	124600	441071995	4175	4160	4175	4160	11
361	20241002	124500	441026085	4160	4160	4160	4160	633
362	20241002	124400	438392805	4175	4175	4175	4175	0
363	20241002	124300	438392805	4175	4175	4175	4175	0
364	20241002	124200	438392805	4175	4175	4175	4175	0
365	20241002	124100	438392805	4175	4175	4175	4175	0
366	20241002	124000	438392805	4175	4175	4175	4175	0
367	20241002	123900	438392805	4175	4175	4175	4175	1
368	20241002	123800	438388630	4160	4160	4160	4160	1
369	20241002	123700	438384470	4175	4175	4175	4175	0
370	20241002	123600	438384470	4175	4175	4175	4175	3
371	20241002	123500	438371945	4175	4175	4175	4175	0
372	20241002	123400	438371945	4175	4175	4175	4175	0
373	20241002	123300	438371945	4175	4175	4175	4175	0
374	20241002	123200	438371945	4175	4175	4175	4175	0
375	20241002	123100	438371945	4175	4175	4175	4175	0
376	20241002	123000	438371945	4175	4175	4175	4175	172
377	20241002	122900	437653845	4175	4175	4175	4175	0
378	20241002	122800	437653845	4175	4170	4175	4170	104
379	20241002	122700	437220160	4170	4165	4170	4165	593
380	20241002	122600	434750310	4160	4160	4160	4160	0
381	20241002	122500	434750310	4160	4160	4160	4160	0
382	20241002	122400	434750310	4160	4160	4160	4160	84
383	20241002	122300	434400870	4165	4165	4165	4165	103
384	20241002	122200	433971875	4165	4170	4170	4165	12
385	20241002	122100	433921845	4170	4170	4170	4170	0
386	20241002	122000	433921845	4170	4170	4170	4170	0
387	20241002	121900	433921845	4170	4170	4170	4170	0
388	20241002	121800	433921845	4170	4165	4170	4165	204
389	20241002	121700	433071685	4170	4170	4170	4170	0
390	20241002	121600	433071685	4170	4170	4170	4170	0
391	20241002	121500	433071685	4170	4165	4170	4165	1019
392	20241002	121400	428827545	4165	4165	4165	4165	0
393	20241002	121300	428827545	4165	4160	4165	4160	2
394	20241002	121200	428819220	4165	4165	4165	4165	0
395	20241002	121100	428819220	4165	4165	4165	4165	0
396	20241002	121000	428819220	4165	4165	4165	4165	1001
397	20241002	120900	424650055	4160	4160	4160	4160	4
398	20241002	120800	424633415	4160	4160	4160	4160	0
399	20241002	120700	424633415	4160	4160	4160	4160	0
400	20241002	120600	424633415	4160	4160	4160	4160	100
401	20241002	120500	424217415	4165	4165	4165	4165	0
402	20241002	120400	424217415	4165	4160	4165	4160	1715
403	20241002	120300	417083010	4165	4165	4165	4165	1
404	20241002	120200	417078845	4160	4165	4165	4160	167
405	20241002	120100	416383700	4165	4165	4165	4165	0
406	20241002	120000	416383700	4165	4160	4165	4160	419
407	20241002	115900	414640655	4160	4160	4160	4160	608
408	20241002	115800	412111375	4160	4160	4160	4160	0
409	20241002	115700	412111375	4160	4150	4160	4150	78
410	20241002	115600	411787665	4160	4160	4160	4160	0
411	20241002	115500	411787665	4160	4160	4160	4160	0
412	20241002	115400	411787665	4160	4160	4160	4160	300
413	20241002	115300	410539665	4160	4160	4160	4160	0
414	20241002	115200	410539665	4160	4160	4160	4160	0
415	20241002	115100	410539665	4160	4160	4160	4160	0
416	20241002	115000	410539665	4160	4160	4160	4160	48
417	20241002	114900	410339985	4160	4160	4160	4160	0
418	20241002	114800	410339985	4160	4160	4160	4160	100
419	20241002	114700	409923985	4160	4160	4160	4160	0
420	20241002	114600	409923985	4160	4155	4160	4155	18
421	20241002	114500	409849110	4160	4160	4160	4160	0
422	20241002	114400	409849110	4160	4160	4160	4160	2
423	20241002	114300	409840790	4160	4160	4160	4160	0
424	20241002	114200	409840790	4160	4160	4160	4160	11
425	20241002	114100	409795030	4160	4160	4160	4150	78
426	20241002	114000	409470560	4155	4155	4155	4155	1339
427	20241002	113900	403907015	4155	4155	4155	4155	0
428	20241002	113800	403907015	4155	4155	4155	4155	2
429	20241002	113700	403898705	4160	4165	4165	4160	928
430	20241002	113600	400037725	4165	4165	4165	4165	1
431	20241002	113500	400033560	4160	4160	4160	4160	0
432	20241002	113400	400033560	4160	4165	4165	4160	82
433	20241002	113300	399692425	4165	4165	4165	4165	0
434	20241002	113200	399692425	4165	4165	4165	4165	400
435	20241002	113100	398026425	4165	4165	4165	4165	0
436	20241002	113000	398026425	4165	4165	4165	4165	0
437	20241002	112900	398026425	4165	4165	4165	4165	1
438	20241002	112800	398022260	4160	4160	4160	4160	38
439	20241002	112700	397864180	4160	4160	4160	4160	100
440	20241002	112600	397448180	4160	4160	4160	4160	1
441	20241002	112500	397444020	4160	4155	4160	4155	2
442	20241002	112400	397435705	4160	4160	4160	4160	0
443	20241002	112300	397435705	4160	4160	4160	4160	48
444	20241002	112200	397236025	4165	4165	4165	4165	0
445	20241002	112100	397236025	4165	4165	4165	4155	22
446	20241002	112000	397144590	4155	4165	4165	4155	281
447	20241002	111900	395974255	4160	4160	4160	4160	26
448	20241002	111800	395866095	4160	4165	4165	4160	2
449	20241002	111700	395857770	4160	4160	4160	4160	100
450	20241002	111600	395441770	4165	4165	4165	4165	10
451	20241002	111500	395400120	4165	4165	4165	4165	0
452	20241002	111400	395400120	4165	4165	4165	4165	0
453	20241002	111300	395400120	4165	4165	4165	4165	41
454	20241002	111200	395229355	4165	4165	4165	4165	44
455	20241002	111100	395046095	4165	4160	4165	4160	101
456	20241002	111000	394625930	4160	4160	4160	4160	415
457	20241002	110900	392899530	4170	4170	4170	4170	0
458	20241002	110800	392899530	4170	4170	4170	4170	0
459	20241002	110700	392899530	4170	4170	4170	4170	0
460	20241002	110600	392899530	4170	4170	4170	4170	769
461	20241002	110500	389692800	4170	4170	4170	4170	0
462	20241002	110400	389692800	4170	4190	4190	4170	2
463	20241002	110300	389684440	4170	4170	4170	4170	0
464	20241002	110200	389684440	4170	4170	4170	4170	155
465	20241002	110100	389038090	4170	4170	4190	4170	71
466	20241002	110000	388741700	4190	4185	4190	4170	525
467	20241002	105900	386544090	4190	4170	4190	4170	102
468	20241002	105800	386118710	4165	4165	4165	4165	0
469	20241002	105700	386118710	4165	4195	4195	4165	3
470	20241002	105600	386106155	4195	4165	4200	4165	4
471	20241002	105500	386089400	4200	4175	4200	4175	4000
472	20241002	105400	369322985	4160	4175	4175	4160	2
473	20241002	105300	369314650	4175	4175	4175	4175	0
474	20241002	105200	369314650	4175	4175	4175	4175	213
475	20241002	105100	368425375	4175	4175	4175	4175	201
476	20241002	105000	367586200	4155	4175	4175	4155	101
477	20241002	104900	367164545	4175	4175	4175	4175	0
478	20241002	104800	367164545	4175	4175	4175	4175	0
479	20241002	104700	367164545	4175	4175	4175	4175	0
480	20241002	104600	367164545	4175	4175	4175	4175	200
481	20241002	104500	366329545	4175	4175	4175	4175	1
482	20241002	104400	366325370	4160	4180	4180	4160	2
483	20241002	104300	366317030	4160	4180	4180	4160	6
484	20241002	104200	366292010	4155	4175	4185	4155	649
485	20241002	104100	363578975	4180	4170	4180	4170	516
486	20241002	104000	361427245	4180	4180	4180	4180	1
487	20241002	103900	361423065	4180	4170	4180	4170	1151
488	20241002	103800	356620385	4180	4145	4180	4145	284
489	20241002	103700	355436415	4180	4175	4180	4175	102
490	20241002	103600	355010560	4165	4165	4165	4165	200
491	20241002	103500	354177560	4165	4145	4165	4145	201
492	20241002	103400	353343170	4140	4140	4140	4140	300
493	20241002	103300	352101170	4140	4140	4140	4140	131
494	20241002	103200	351558830	4140	4135	4140	4135	182
495	20241002	103100	350806255	4135	4135	4135	4135	36
496	20241002	103000	350657395	4135	4135	4135	4135	8
497	20241002	102900	350624315	4140	4140	4140	4140	1
498	20241002	102800	350620175	4135	4135	4135	4135	133
499	20241002	102700	350070220	4130	4130	4130	4130	521
500	20241002	102600	347918490	4130	4130	4130	4130	0
501	20241002	102500	347918490	4130	4130	4130	4130	210
502	20241002	102400	347051190	4130	4130	4130	4130	1
503	20241002	102300	347047060	4120	4120	4120	4120	1580
504	20241002	102200	340537460	4120	4135	4135	4120	1605
505	20241002	102100	333913705	4140	4140	4140	4140	0
506	20241002	102000	333913705	4140	4140	4140	4140	8
507	20241002	101900	333880585	4145	4145	4145	4145	0
508	20241002	101800	333880585	4145	4145	4145	4145	12
509	20241002	101700	333830845	4145	4145	4145	4145	30
510	20241002	101600	333706495	4145	4145	4145	4145	51
511	20241002	101500	333495100	4145	4145	4145	4145	23
512	20241002	101400	333399765	4145	4140	4145	4140	2
513	20241002	101300	333391480	4150	4150	4150	4150	0
514	20241002	101200	333391480	4150	4150	4150	4150	501
515	20241002	101100	331312330	4150	4150	4150	4150	1728
516	20241002	101000	324141130	4150	4150	4150	4150	0
517	20241002	100900	324141130	4150	4145	4150	4125	1362
518	20241002	100800	318495610	4145	4135	4145	4120	1115
519	20241002	100700	313880020	4135	4130	4135	4120	1373
520	20241002	100600	308204770	4130	4130	4130	4130	3
521	20241002	100500	308192380	4130	4120	4130	4120	1281
522	20241002	100400	302907530	4125	4125	4125	4125	1
523	20241002	100300	302903405	4120	4115	4120	4115	257
524	20241002	100200	301844570	4115	4120	4120	4115	73
525	20241002	100100	301543815	4120	4120	4120	4120	641
526	20241002	100000	298902895	4120	4125	4125	4120	2
527	20241002	095900	298894650	4115	4115	4115	4115	1
528	20241002	095800	298890535	4125	4125	4125	4125	1
529	20241002	095700	298886410	4115	4115	4115	4115	430
530	20241002	095600	297116960	4115	4120	4120	4115	2197
531	20241002	095500	288069855	4120	4120	4120	4120	1
532	20241002	095400	288065735	4115	4115	4120	4115	5
533	20241002	095300	288045150	4115	4120	4120	4115	404
534	20241002	095200	286382685	4115	4115	4115	4115	19
535	20241002	095100	286304500	4120	4120	4120	4120	4
536	20241002	095000	286288020	4115	4120	4120	4115	101
537	20241002	094900	285872385	4125	4125	4125	4125	1
538	20241002	094800	285868260	4125	4110	4125	4110	2
539	20241002	094700	285860025	4125	4110	4125	4110	242
540	20241002	094600	284865390	4110	4115	4125	4110	634
541	20241002	094500	282254095	4120	4115	4120	4115	3
542	20241002	094400	282241745	4125	4130	4130	4125	202
543	20241002	094300	281408485	4125	4125	4130	4125	2191
544	20241002	094200	272370605	4125	4125	4125	4125	2
545	20241002	094100	272362355	4110	4120	4125	4110	10888
546	20241002	094000	227493800	4110	4110	4110	4110	1
547	20241002	093900	227489690	4120	4120	4120	4105	1011
548	20241002	093800	223324385	4120	4110	4120	4100	3713
549	20241002	093700	208074830	4115	4120	4120	4115	13
550	20241002	093600	208021330	4110	4120	4120	4110	1965
551	20241002	093500	199945060	4120	4110	4120	4110	4
552	20241002	093400	199928590	4120	4110	4120	4110	758
553	20241002	093300	196813200	4110	4110	4120	4110	1221
554	20241002	093200	191784890	4130	4130	4130	4120	2965
555	20241002	093100	179569060	4120	4120	4120	4120	240
556	20241002	093000	178580260	4130	4130	4130	4130	26
557	20241002	092900	178472880	4120	4130	4130	4120	18
558	20241002	092800	178398550	4125	4130	4130	4125	124
559	20241002	092700	177886930	4130	4130	4130	4130	302
560	20241002	092600	176639670	4135	4130	4135	4125	243
561	20241002	092500	175637045	4135	4135	4135	4135	40
562	20241002	092400	175471645	4135	4135	4135	4135	118
563	20241002	092300	174983715	4125	4125	4125	4125	11
564	20241002	092200	174938340	4125	4125	4125	4125	0
565	20241002	092100	174938340	4125	4125	4125	4125	106
566	20241002	092000	174501090	4120	4125	4125	4120	1887
567	20241002	091900	166726645	4125	4125	4130	4120	316
568	20241002	091800	165423915	4125	4125	4125	4120	601
569	20241002	091700	162947755	4120	4120	4120	4120	0
570	20241002	091600	162947755	4120	4120	4130	4120	2010
571	20241002	091500	154657000	4120	4105	4120	4100	1466
572	20241002	091400	148639365	4105	4120	4120	4105	4405
573	20241002	091300	130555095	4120	4120	4125	4105	2046
574	20241002	091200	122143850	4110	4110	4125	4105	6228
575	20241002	091100	96536400	4110	4115	4115	4110	2746
576	20241002	091000	85244135	4120	4120	4130	4115	273
577	20241002	090900	84119440	4125	4135	4135	4125	2535
578	20241002	090800	73657045	4120	4120	4120	4120	101
579	20241002	090700	73240925	4120	4110	4140	4110	322
580	20241002	090600	71914635	4145	4135	4145	4110	8316
581	20241002	090500	37673180	4145	4150	4155	4120	2738
582	20241002	090400	26349045	4140	4155	4155	4140	304
583	20241002	090300	25087425	4155	4140	4155	4140	235
584	20241002	090200	24113625	4140	4180	4180	4140	2277
585	20241002	090100	14656605	4155	4165	4180	4155	838
586	20241002	090000	11168620	4165	4180	4180	4165	2597