KissMeData/007820/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	185100	1491318065	5030	5030	5030	5030	2115
3	20241011	185000	1491318065	5030	5030	5030	5030	0
4	20241011	184900	1491318065	5030	5030	5030	5030	0
5	20241011	184800	1491318065	5030	5030	5030	5030	0
6	20241011	184700	1491318065	5030	5030	5030	5030	0
7	20241011	184600	1491318065	5030	5030	5030	5030	0
8	20241011	184500	1491318065	5030	5030	5030	5030	0
9	20241011	184400	1491318065	5030	5030	5030	5030	0
10	20241011	184300	1491318065	5030	5030	5030	5030	0
11	20241011	184200	1491318065	5030	5030	5030	5030	0
12	20241011	184100	1491318065	5030	5030	5030	5030	0
13	20241011	184000	1491318065	5030	5030	5030	5030	0
14	20241011	183900	1491318065	5030	5030	5030	5030	0
15	20241011	183800	1491318065	5030	5030	5030	5030	0
16	20241011	183700	1491318065	5030	5030	5030	5030	0
17	20241011	183600	1491318065	5030	5030	5030	5030	0
18	20241011	183500	1491318065	5030	5030	5030	5030	0
19	20241011	183400	1491318065	5030	5030	5030	5030	0
20	20241011	183300	1491318065	5030	5030	5030	5030	0
21	20241011	183200	1491318065	5030	5030	5030	5030	0
22	20241011	183100	1491318065	5030	5030	5030	5030	0
23	20241011	183000	1491318065	5030	5030	5030	5030	0
24	20241011	182900	1491318065	5030	5030	5030	5030	0
25	20241011	182800	1491318065	5030	5030	5030	5030	0
26	20241011	182700	1491318065	5030	5030	5030	5030	0
27	20241011	182600	1491318065	5030	5030	5030	5030	0
28	20241011	182500	1491318065	5030	5030	5030	5030	0
29	20241011	182400	1491318065	5030	5030	5030	5030	0
30	20241011	182300	1491318065	5030	5030	5030	5030	0
31	20241011	182200	1491318065	5030	5030	5030	5030	0
32	20241011	182100	1491318065	5030	5030	5030	5030	2115
33	20241011	182000	1491318065	5030	5030	5030	5030	0
34	20241011	181900	1491318065	5030	5030	5030	5030	0
35	20241011	181800	1491318065	5030	5030	5030	5030	0
36	20241011	181700	1491318065	5030	5030	5030	5030	0
37	20241011	181600	1491318065	5030	5030	5030	5030	0
38	20241011	181500	1491318065	5030	5030	5030	5030	0
39	20241011	181400	1491318065	5030	5030	5030	5030	0
40	20241011	181300	1491318065	5030	5030	5030	5030	0
41	20241011	181200	1491318065	5030	5030	5030	5030	0
42	20241011	181100	1491318065	5030	5030	5030	5030	0
43	20241011	181000	1491318065	5030	5030	5030	5030	0
44	20241011	180900	1491318065	5030	5030	5030	5030	0
45	20241011	180800	1491318065	5030	5030	5030	5030	0
46	20241011	180700	1491318065	5030	5030	5030	5030	0
47	20241011	180600	1491318065	5030	5030	5030	5030	0
48	20241011	180500	1491318065	5030	5030	5030	5030	0
49	20241011	180400	1491318065	5030	5030	5030	5030	0
50	20241011	180300	1491318065	5030	5030	5030	5030	0
51	20241011	180200	1491318065	5030	5030	5030	5030	0
52	20241011	180100	1491318065	5030	5030	5030	5030	0
53	20241011	180000	1491318065	5030	5030	5030	5030	0
54	20241011	175900	1491318065	5030	5030	5030	5030	0
55	20241011	175800	1491318065	5030	5030	5030	5030	0
56	20241011	175700	1491318065	5030	5030	5030	5030	0
57	20241011	175600	1491318065	5030	5030	5030	5030	0
58	20241011	175500	1491318065	5030	5030	5030	5030	0
59	20241011	175400	1491318065	5030	5030	5030	5030	0
60	20241011	175300	1491318065	5030	5030	5030	5030	0
61	20241011	175200	1491318065	5030	5030	5030	5030	0
62	20241011	175100	1491318065	5030	5030	5030	5030	2115
63	20241011	175000	1491318065	5030	5030	5030	5030	0
64	20241011	174900	1491318065	5030	5030	5030	5030	0
65	20241011	174800	1491318065	5030	5030	5030	5030	0
66	20241011	174700	1491318065	5030	5030	5030	5030	0
67	20241011	174600	1491318065	5030	5030	5030	5030	0
68	20241011	174500	1491318065	5030	5030	5030	5030	0
69	20241011	174400	1491318065	5030	5030	5030	5030	0
70	20241011	174300	1491318065	5030	5030	5030	5030	0
71	20241011	174200	1491318065	5030	5030	5030	5030	0
72	20241011	174100	1491318065	5030	5030	5030	5030	0
73	20241011	174000	1491318065	5030	5030	5030	5030	0
74	20241011	173900	1491318065	5030	5030	5030	5030	0
75	20241011	173800	1491318065	5030	5030	5030	5030	0
76	20241011	173700	1491318065	5030	5030	5030	5030	0
77	20241011	173600	1491318065	5030	5030	5030	5030	0
78	20241011	173500	1491318065	5030	5030	5030	5030	0
79	20241011	173400	1491318065	5030	5030	5030	5030	0
80	20241011	173300	1491318065	5030	5030	5030	5030	0
81	20241011	173200	1491318065	5030	5030	5030	5030	0
82	20241011	173100	1491318065	5030	5030	5030	5030	0
83	20241011	173000	1491318065	5030	5030	5030	5030	0
84	20241011	172900	1491318065	5030	5030	5030	5030	0
85	20241011	172800	1491318065	5030	5030	5030	5030	0
86	20241011	172700	1491318065	5030	5030	5030	5030	0
87	20241011	172600	1491318065	5030	5030	5030	5030	0
88	20241011	172500	1491318065	5030	5030	5030	5030	0
89	20241011	172400	1491318065	5030	5030	5030	5030	0
90	20241011	172300	1491318065	5030	5030	5030	5030	0
91	20241011	172200	1491318065	5030	5030	5030	5030	0
92	20241011	172100	1491318065	5030	5030	5030	5030	2115
93	20241011	172000	1491318065	5030	5030	5030	5030	0
94	20241011	171900	1491318065	5030	5030	5030	5030	0
95	20241011	171800	1491318065	5030	5030	5030	5030	0
96	20241011	171700	1491318065	5030	5030	5030	5030	0
97	20241011	171600	1491318065	5030	5030	5030	5030	0
98	20241011	171500	1491318065	5030	5030	5030	5030	0
99	20241011	171400	1491318065	5030	5030	5030	5030	0
100	20241011	171300	1491318065	5030	5030	5030	5030	0
101	20241011	171200	1491318065	5030	5030	5030	5030	0
102	20241011	171100	1491318065	5030	5030	5030	5030	0
103	20241011	171000	1491318065	5030	5030	5030	5030	0
104	20241011	170900	1491318065	5030	5030	5030	5030	0
105	20241011	170800	1491318065	5030	5030	5030	5030	0
106	20241011	170700	1491318065	5030	5030	5030	5030	0
107	20241011	170600	1491318065	5030	5030	5030	5030	0
108	20241011	170500	1491318065	5030	5030	5030	5030	0
109	20241011	170400	1491318065	5030	5030	5030	5030	0
110	20241011	170300	1491318065	5030	5030	5030	5030	0
111	20241011	170200	1491318065	5030	5030	5030	5030	0
112	20241011	170100	1491318065	5030	5030	5030	5030	0
113	20241011	170000	1491318065	5030	5030	5030	5030	0
114	20241011	165900	1491318065	5030	5030	5030	5030	0
115	20241011	165800	1491318065	5030	5030	5030	5030	0
116	20241011	165700	1491318065	5030	5030	5030	5030	0
117	20241011	165600	1491318065	5030	5030	5030	5030	0
118	20241011	165500	1491318065	5030	5030	5030	5030	0
119	20241011	165400	1491318065	5030	5030	5030	5030	0
120	20241011	165300	1491318065	5030	5030	5030	5030	0
121	20241011	165200	1491318065	5030	5030	5030	5030	0
122	20241011	165100	1491318065	5030	5030	5030	5030	2115
123	20241011	165000	1491318065	5030	5030	5030	5030	0
124	20241011	164900	1491318065	5030	5030	5030	5030	0
125	20241011	164800	1491318065	5030	5030	5030	5030	0
126	20241011	164700	1491318065	5030	5030	5030	5030	0
127	20241011	164600	1491318065	5030	5030	5030	5030	0
128	20241011	164500	1491318065	5030	5030	5030	5030	0
129	20241011	164400	1491318065	5030	5030	5030	5030	0
130	20241011	164300	1491318065	5030	5030	5030	5030	0
131	20241011	164200	1491318065	5030	5030	5030	5030	0
132	20241011	164100	1491318065	5030	5030	5030	5030	0
133	20241011	164000	1491318065	5030	5030	5030	5030	0
134	20241011	163900	1491318065	5030	5030	5030	5030	0
135	20241011	163800	1491318065	5030	5030	5030	5030	0
136	20241011	163700	1491318065	5030	5030	5030	5030	0
137	20241011	163600	1491318065	5030	5030	5030	5030	0
138	20241011	163500	1491318065	5030	5030	5030	5030	0
139	20241011	163400	1491318065	5030	5030	5030	5030	0
140	20241011	163300	1491318065	5030	5030	5030	5030	0
141	20241011	163200	1491318065	5030	5030	5030	5030	0
142	20241011	163100	1491318065	5030	5030	5030	5030	0
143	20241011	163000	1491318065	5030	5030	5030	5030	0
144	20241011	162900	1491318065	5030	5030	5030	5030	0
145	20241011	162800	1491318065	5030	5030	5030	5030	0
146	20241011	162700	1491318065	5030	5030	5030	5030	0
147	20241011	162600	1491318065	5030	5030	5030	5030	0
148	20241011	162500	1491318065	5030	5030	5030	5030	0
149	20241011	162400	1491318065	5030	5030	5030	5030	0
150	20241011	162300	1491318065	5030	5030	5030	5030	0
151	20241011	162200	1491318065	5030	5030	5030	5030	0
152	20241011	162100	1491318065	5030	5030	5030	5030	2115
153	20241011	162000	1491318065	5030	5030	5030	5030	0
154	20241011	161900	1491318065	5030	5030	5030	5030	0
155	20241011	161800	1491318065	5030	5030	5030	5030	0
156	20241011	161700	1491318065	5030	5030	5030	5030	0
157	20241011	161600	1491318065	5030	5030	5030	5030	0
158	20241011	161500	1491318065	5030	5030	5030	5030	0
159	20241011	161400	1491318065	5030	5030	5030	5030	0
160	20241011	161300	1491318065	5030	5030	5030	5030	0
161	20241011	161200	1491318065	5030	5030	5030	5030	0
162	20241011	161100	1491318065	5030	5030	5030	5030	0
163	20241011	161000	1491318065	5030	5030	5030	5030	0
164	20241011	160900	1491318065	5030	5030	5030	5030	0
165	20241011	160800	1491318065	5030	5030	5030	5030	0
166	20241011	160700	1491318065	5030	5030	5030	5030	0
167	20241011	160600	1491318065	5030	5030	5030	5030	0
168	20241011	160500	1491318065	5030	5030	5030	5030	0
169	20241011	160400	1491318065	5030	5030	5030	5030	0
170	20241011	160300	1491318065	5030	5030	5030	5030	0
171	20241011	160200	1491318065	5030	5030	5030	5030	0
172	20241011	160100	1491318065	5030	5030	5030	5030	0
173	20241011	160000	1491318065	5030	5030	5030	5030	0
174	20241011	155900	1491318065	5030	5030	5030	5030	0
175	20241011	155800	1491318065	5030	5030	5030	5030	0
176	20241011	155700	1491318065	5030	5030	5030	5030	0
177	20241011	155600	1491318065	5030	5030	5030	5030	0
178	20241011	155500	1491318065	5030	5030	5030	5030	0
179	20241011	155400	1491318065	5030	5030	5030	5030	0
180	20241011	155300	1491318065	5030	5030	5030	5030	0
181	20241011	155200	1491318065	5030	5030	5030	5030	0
182	20241011	155100	1491318065	5030	5030	5030	5030	2115
183	20241011	155000	1491318065	5030	5030	5030	5030	0
184	20241011	154900	1491318065	5030	5030	5030	5030	0
185	20241011	154800	1491318065	5030	5030	5030	5030	0
186	20241011	154700	1491318065	5030	5030	5030	5030	0
187	20241011	154600	1491318065	5030	5030	5030	5030	0
188	20241011	154500	1491318065	5030	5030	5030	5030	0
189	20241011	154400	1491318065	5030	5030	5030	5030	0
190	20241011	154300	1491318065	5030	5030	5030	5030	0
191	20241011	154200	1491318065	5030	5030	5030	5030	0
192	20241011	154100	1491318065	5030	5030	5030	5030	0
193	20241011	154000	1491318065	5030	5030	5030	5030	0
194	20241011	153900	1491318065	5030	5030	5030	5030	0
195	20241011	153800	1491318065	5030	5030	5030	5030	0
196	20241011	153700	1491318065	5030	5030	5030	5030	0
197	20241011	153600	1491318065	5030	5030	5030	5030	0
198	20241011	153500	1491318065	5030	5030	5030	5030	0
199	20241011	153400	1491318065	5030	5030	5030	5030	0
200	20241011	153300	1491318065	5030	5030	5030	5030	0
201	20241011	153200	1491318065	5030	5030	5030	5030	0
202	20241011	153100	1491318065	5030	5030	5030	5030	0
203	20241011	153000	1491318065	5030	5030	5030	5030	2115
204	20241011	152900	1480679615	5030	5030	5030	5030	0
205	20241011	152800	1480679615	5030	5030	5030	5030	0
206	20241011	152700	1480679615	5030	5030	5030	5030	0
207	20241011	152600	1480679615	5030	5030	5030	5030	0
208	20241011	152500	1480679615	5030	5030	5030	5030	0
209	20241011	152400	1480679615	5030	5030	5030	5030	0
210	20241011	152300	1480679615	5030	5030	5030	5030	0
211	20241011	152200	1480679615	5030	5030	5030	5030	0
212	20241011	152100	1480679615	5030	5030	5030	5030	0
213	20241011	152000	1480679615	5030	5030	5030	5030	0
214	20241011	151900	1480679615	5030	5030	5050	5000	265
215	20241011	151800	1479346765	5050	5050	5050	5030	1097
216	20241011	151700	1473828575	5050	5080	5080	5010	243
217	20241011	151600	1472610995	5080	5080	5080	5020	66
218	20241011	151500	1472279555	5020	5090	5090	5020	449
219	20241011	151400	1470025295	5030	5040	5100	5030	525
220	20241011	151300	1467382095	5090	5090	5100	5090	781
221	20241011	151200	1463401955	5100	5050	5100	5040	2290
222	20241011	151100	1451738455	5070	5030	5070	5030	8516
223	20241011	151000	1408728755	5020	5020	5020	5020	0
224	20241011	150900	1408728755	5020	5020	5020	5020	0
225	20241011	150800	1408728755	5020	5020	5040	5020	846
226	20241011	150700	1404468155	5010	5000	5010	5000	1156
227	20241011	150600	1398677875	4990	4990	4990	4990	0
228	20241011	150500	1398677875	4990	4990	4990	4990	5
229	20241011	150400	1398652925	5000	5000	5000	5000	101
230	20241011	150300	1398147925	5000	5000	5000	5000	401
231	20241011	150200	1396142925	5000	5000	5000	5000	1
232	20241011	150100	1396137925	5000	5000	5000	5000	321
233	20241011	150000	1394532925	5000	5000	5000	5000	123
234	20241011	145900	1393917925	4990	5000	5000	4990	2159
235	20241011	145800	1383129665	5010	5010	5040	5000	529
236	20241011	145700	1380474495	5000	4965	5000	4965	3477
237	20241011	145600	1363153945	4960	5010	5010	4955	27607
238	20241011	145500	1225977250	5010	5000	5010	4985	5612
239	20241011	145400	1197977530	5010	5000	5010	4990	14028
240	20241011	145300	1127922990	5000	5040	5040	5000	7777
241	20241011	145200	1089008160	5030	5030	5030	5030	0
242	20241011	145100	1089008160	5030	5030	5030	5030	0
243	20241011	145000	1089008160	5030	5030	5030	5030	300
244	20241011	144900	1087499160	5030	5030	5030	5030	0
245	20241011	144800	1087499160	5030	5030	5030	5030	0
246	20241011	144700	1087499160	5030	5030	5030	5030	0
247	20241011	144600	1087499160	5030	5040	5040	5020	1349
248	20241011	144500	1080711860	5050	5050	5050	5050	2
249	20241011	144400	1080701760	5050	5050	5050	5050	0
250	20241011	144300	1080701760	5050	5050	5050	5050	100
251	20241011	144200	1080196760	5050	5050	5050	5050	200
252	20241011	144100	1079186760	5100	5050	5100	5050	41
253	20241011	144000	1078977710	5040	5040	5040	5040	813
254	20241011	143900	1074880190	5030	5030	5030	5030	0
255	20241011	143800	1074880190	5030	5030	5030	5030	0
256	20241011	143700	1074880190	5030	5030	5030	5030	716
257	20241011	143600	1071278710	5020	5000	5020	5000	1409
258	20241011	143500	1064214610	5010	5040	5040	5010	5126
259	20241011	143400	1038510180	5050	5050	5050	5050	0
260	20241011	143300	1038510180	5050	5050	5050	5050	106
261	20241011	143200	1037974880	5050	5050	5050	5050	100
262	20241011	143100	1037469880	5050	5050	5050	5050	100
263	20241011	143000	1036964880	5050	5050	5050	5050	0
264	20241011	142900	1036964880	5050	5050	5050	5050	5
265	20241011	142800	1036939630	5050	5050	5050	5050	0
266	20241011	142700	1036939630	5050	5050	5050	5050	1
267	20241011	142600	1036934580	5050	5050	5050	5050	1
268	20241011	142500	1036929530	5030	5030	5030	5030	0
269	20241011	142400	1036929530	5030	5040	5040	5030	268
270	20241011	142300	1035581390	5050	5050	5050	5050	0
271	20241011	142200	1035581390	5050	5050	5050	5050	3393
272	20241011	142100	1018446740	5050	5050	5050	5050	0
273	20241011	142000	1018446740	5050	5050	5050	5050	868
274	20241011	141900	1014063340	5040	5040	5040	5040	1000
275	20241011	141800	1009023340	5050	5050	5050	5050	19
276	20241011	141700	1008927390	5050	5050	5050	5050	0
277	20241011	141600	1008927390	5050	5040	5050	5040	53
278	20241011	141500	1008659940	5040	5030	5040	5010	2484
279	20241011	141400	996188370	5040	5040	5040	5040	42
280	20241011	141300	995976690	5040	5040	5040	5040	1
281	20241011	141200	995971650	5050	5050	5050	5050	0
282	20241011	141100	995971650	5050	5050	5050	5050	0
283	20241011	141000	995971650	5050	5050	5050	5050	1
284	20241011	140900	995966600	5030	5040	5040	5030	330
285	20241011	140800	994306240	5050	5050	5050	5050	0
286	20241011	140700	994306240	5050	5050	5050	5050	1
287	20241011	140600	994301190	5050	5050	5050	5050	4
288	20241011	140500	994280990	5050	5050	5050	5050	1
289	20241011	140400	994275940	5050	5050	5050	5050	0
290	20241011	140300	994275940	5050	5050	5050	5050	1
291	20241011	140200	994270890	5050	5050	5050	5050	13
292	20241011	140100	994205240	5050	5050	5050	5050	10
293	20241011	140000	994154740	5050	5040	5050	5040	310
294	20241011	135900	992592290	5040	5040	5040	5040	0
295	20241011	135800	992592290	5040	5050	5050	5040	3
296	20241011	135700	992577150	5020	5020	5020	5020	0
297	20241011	135600	992577150	5020	5020	5020	5020	0
298	20241011	135500	992577150	5020	5050	5050	5020	6696
299	20241011	135400	958959960	5050	5050	5050	5050	2
300	20241011	135300	958949860	5050	5050	5050	5050	1
301	20241011	135200	958944810	5050	5050	5050	5030	6036
302	20241011	135100	928581020	5050	5050	5050	5050	10
303	20241011	135000	928530520	5040	5040	5040	5040	0
304	20241011	134900	928530520	5040	5040	5040	5040	0
305	20241011	134800	928530520	5040	5040	5040	5040	100
306	20241011	134700	928026520	5020	5030	5030	5020	1739
307	20241011	134600	919294520	5020	5030	5040	5020	1561
308	20241011	134500	911447630	5030	5050	5050	5030	1352
309	20241011	134400	904646670	5030	5050	5050	5030	2536
310	20241011	134300	891861410	5060	5060	5060	5060	110
311	20241011	134200	891304810	5050	5050	5050	5050	50
312	20241011	134100	891052310	5070	5070	5070	5070	1
313	20241011	134000	891047240	5070	5070	5070	5070	247
314	20241011	133900	889794950	5070	5070	5070	5070	89
315	20241011	133800	889343720	5070	5070	5070	5070	0
316	20241011	133700	889343720	5070	5070	5070	5070	90
317	20241011	133600	888887420	5070	5050	5070	5040	6042
318	20241011	133500	858387130	5050	5060	5060	5050	429
319	20241011	133400	856220390	5050	5050	5050	5050	0
320	20241011	133300	856220390	5050	5050	5050	5050	539
321	20241011	133200	853498440	5040	5050	5050	5040	1007
322	20241011	133100	848423100	5050	5060	5060	5050	696
323	20241011	133000	844908100	5060	5060	5060	5060	0
324	20241011	132900	844908100	5060	5070	5070	5060	619
325	20241011	132800	841771770	5080	5080	5080	5080	220
326	20241011	132700	840654170	5080	5080	5080	5080	0
327	20241011	132600	840654170	5080	5080	5080	5080	572
328	20241011	132500	837748410	5080	5080	5080	5080	0
329	20241011	132400	837748410	5080	5080	5080	5080	0
330	20241011	132300	837748410	5080	5080	5080	5080	0
331	20241011	132200	837748410	5080	5070	5080	5070	2210
332	20241011	132100	826543600	5070	5070	5070	5070	0
333	20241011	132000	826543600	5070	5070	5070	5070	32
334	20241011	131900	826381360	5070	5060	5070	5060	1300
335	20241011	131800	819802360	5060	5060	5060	5060	20
336	20241011	131700	819701160	5060	5070	5070	5060	12
337	20241011	131600	819640430	5060	5060	5080	5060	475
338	20241011	131500	817236590	5060	5060	5060	5050	3496
339	20241011	131400	799551830	5070	5080	5080	5070	500
340	20241011	131300	797013470	5090	5090	5090	5090	0
341	20241011	131200	797013470	5090	5090	5100	5090	135
342	20241011	131100	796325500	5090	5090	5100	5060	634
343	20241011	131000	793096860	5090	5100	5100	5060	698
344	20241011	130900	789560920	5100	5070	5100	5070	2377
345	20241011	130800	777464900	5080	5090	5090	5080	196
346	20241011	130700	776467590	5090	5090	5090	5090	444
347	20241011	130600	774207630	5070	5070	5070	5070	10
348	20241011	130500	774156930	5080	5080	5080	5080	875
349	20241011	130400	769711930	5090	5090	5090	5090	0
350	20241011	130300	769711930	5090	5090	5090	5090	2746
351	20241011	130200	755734790	5090	5100	5100	5090	315
352	20241011	130100	754128630	5100	5100	5100	5100	0
353	20241011	130000	754128630	5100	5110	5110	5100	187
354	20241011	125900	753174920	5110	5110	5110	5100	471
355	20241011	125800	750769150	5110	5100	5110	5100	1395
356	20241011	125700	743642430	5100	5100	5100	5100	1
357	20241011	125600	743637330	5100	5100	5100	5100	0
358	20241011	125500	743637330	5100	5080	5120	5070	4850
359	20241011	125400	719039800	5080	5090	5120	5080	3255
360	20241011	125300	702495770	5090	5120	5130	5090	14590
361	20241011	125200	628188640	5120	5120	5120	5120	31
362	20241011	125100	628029920	5120	5110	5140	5080	15491
363	20241011	125000	549050210	5110	5130	5130	5110	11333
364	20241011	124900	491119880	5130	5130	5130	5130	1000
365	20241011	124800	485989880	5150	5140	5150	5140	367
366	20241011	124700	484101830	5140	5140	5140	5130	1651
367	20241011	124600	475620760	5150	5150	5150	5150	0
368	20241011	124500	475620760	5150	5150	5150	5150	0
369	20241011	124400	475620760	5150	5160	5160	5150	2107
370	20241011	124300	464759750	5150	5150	5150	5150	0
371	20241011	124200	464759750	5150	5170	5170	5150	3447
372	20241011	124100	446994690	5170	5170	5170	5170	0
373	20241011	124000	446994690	5170	5170	5170	5170	152
374	20241011	123900	446208850	5170	5180	5180	5170	7515
375	20241011	123800	407311150	5190	5190	5190	5190	386
376	20241011	123700	405307810	5190	5190	5190	5190	0
377	20241011	123600	405307810	5190	5180	5190	5180	376
378	20241011	123500	403358370	5170	5170	5170	5170	0
379	20241011	123400	403358370	5170	5170	5170	5170	0
380	20241011	123300	403358370	5170	5180	5180	5170	2787
381	20241011	123200	388926320	5170	5180	5180	5170	3242
382	20241011	123100	372145620	5180	5180	5180	5180	4
383	20241011	123000	372124900	5200	5200	5200	5200	0
384	20241011	122900	372124900	5200	5200	5200	5200	0
385	20241011	122800	372124900	5200	5200	5200	5200	1
386	20241011	122700	372119700	5220	5230	5230	5190	22223
387	20241011	122600	256674620	5230	5230	5230	5230	0
388	20241011	122500	256674620	5230	5230	5230	5230	0
389	20241011	122400	256674620	5230	5230	5230	5230	0
390	20241011	122300	256674620	5230	5230	5230	5230	0
391	20241011	122200	256674620	5230	5230	5230	5230	0
392	20241011	122100	256674620	5230	5230	5230	5230	0
393	20241011	122000	256674620	5230	5230	5230	5230	0
394	20241011	121900	256674620	5230	5230	5230	5230	1
395	20241011	121800	256669390	5230	5230	5230	5230	0
396	20241011	121700	256669390	5230	5230	5230	5230	0
397	20241011	121600	256669390	5230	5230	5230	5230	0
398	20241011	121500	256669390	5230	5230	5230	5230	0
399	20241011	121400	256669390	5230	5230	5230	5230	0
400	20241011	121300	256669390	5230	5230	5230	5230	0
401	20241011	121200	256669390	5230	5230	5230	5230	0
402	20241011	121100	256669390	5230	5230	5230	5230	0
403	20241011	121000	256669390	5230	5230	5230	5230	0
404	20241011	120900	256669390	5230	5230	5230	5230	0
405	20241011	120800	256669390	5230	5230	5230	5230	0
406	20241011	120700	256669390	5230	5230	5230	5230	0
407	20241011	120600	256669390	5230	5230	5230	5230	10
408	20241011	120500	256617090	5250	5250	5250	5250	0
409	20241011	120400	256617090	5250	5250	5250	5250	0
410	20241011	120300	256617090	5250	5250	5250	5250	0
411	20241011	120200	256617090	5250	5250	5250	5250	0
412	20241011	120100	256617090	5250	5250	5250	5250	0
413	20241011	120000	256617090	5250	5250	5250	5250	0
414	20241011	115900	256617090	5250	5250	5250	5250	0
415	20241011	115800	256617090	5250	5250	5250	5250	0
416	20241011	115700	256617090	5250	5250	5250	5250	0
417	20241011	115600	256617090	5250	5250	5250	5250	0
418	20241011	115500	256617090	5250	5250	5250	5250	0
419	20241011	115400	256617090	5250	5220	5250	5220	102
420	20241011	115300	256081620	5220	5220	5220	5220	0
421	20241011	115200	256081620	5220	5220	5220	5220	0
422	20241011	115100	256081620	5220	5220	5220	5220	0
423	20241011	115000	256081620	5220	5220	5220	5220	0
424	20241011	114900	256081620	5220	5220	5220	5220	0
425	20241011	114800	256081620	5220	5220	5220	5220	0
426	20241011	114700	256081620	5220	5220	5220	5220	0
427	20241011	114600	256081620	5220	5220	5220	5220	0
428	20241011	114500	256081620	5220	5220	5220	5220	0
429	20241011	114400	256081620	5220	5230	5230	5220	500
430	20241011	114300	253471560	5230	5230	5230	5230	0
431	20241011	114200	253471560	5230	5230	5230	5230	0
432	20241011	114100	253471560	5230	5230	5230	5230	0
433	20241011	114000	253471560	5230	5230	5230	5230	0
434	20241011	113900	253471560	5230	5230	5230	5230	0
435	20241011	113800	253471560	5230	5230	5230	5230	1111
436	20241011	113700	247661030	5260	5260	5260	5260	0
437	20241011	113600	247661030	5260	5260	5260	5260	0
438	20241011	113500	247661030	5260	5260	5260	5260	0
439	20241011	113400	247661030	5260	5260	5260	5260	0
440	20241011	113300	247661030	5260	5260	5260	5260	0
441	20241011	113200	247661030	5260	5260	5260	5260	0
442	20241011	113100	247661030	5260	5260	5260	5260	0
443	20241011	113000	247661030	5260	5260	5260	5260	1
444	20241011	112900	247655770	5250	5250	5250	5250	50
445	20241011	112800	247393270	5240	5240	5240	5240	0
446	20241011	112700	247393270	5240	5240	5240	5240	0
447	20241011	112600	247393270	5240	5240	5240	5240	0
448	20241011	112500	247393270	5240	5240	5240	5240	0
449	20241011	112400	247393270	5240	5240	5240	5240	3
450	20241011	112300	247377550	5280	5280	5280	5280	0
451	20241011	112200	247377550	5280	5280	5280	5280	0
452	20241011	112100	247377550	5280	5280	5280	5280	0
453	20241011	112000	247377550	5280	5280	5280	5280	0
454	20241011	111900	247377550	5280	5280	5280	5280	0
455	20241011	111800	247377550	5280	5280	5280	5280	0
456	20241011	111700	247377550	5280	5280	5280	5280	0
457	20241011	111600	247377550	5280	5280	5280	5280	0
458	20241011	111500	247377550	5280	5280	5280	5280	4
459	20241011	111400	247356430	5280	5280	5280	5280	0
460	20241011	111300	247356430	5280	5280	5280	5280	0
461	20241011	111200	247356430	5280	5280	5280	5280	622
462	20241011	111100	244072270	5280	5280	5280	5280	0
463	20241011	111000	244072270	5280	5280	5280	5280	0
464	20241011	110900	244072270	5280	5280	5280	5280	0
465	20241011	110800	244072270	5280	5280	5280	5280	0
466	20241011	110700	244072270	5280	5280	5280	5280	0
467	20241011	110600	244072270	5280	5280	5280	5280	5
468	20241011	110500	244045870	5240	5260	5260	5240	5557
469	20241011	110400	214923450	5260	5260	5260	5260	0
470	20241011	110300	214923450	5260	5260	5260	5260	0
471	20241011	110200	214923450	5260	5260	5260	5260	0
472	20241011	110100	214923450	5260	5260	5260	5260	0
473	20241011	110000	214923450	5260	5290	5290	5260	71
474	20241011	105900	214547890	5300	5300	5300	5300	0
475	20241011	105800	214547890	5300	5300	5300	5300	0
476	20241011	105700	214547890	5300	5300	5300	5300	0
477	20241011	105600	214547890	5300	5300	5300	5300	0
478	20241011	105500	214547890	5300	5300	5300	5300	0
479	20241011	105400	214547890	5300	5300	5300	5300	0
480	20241011	105300	214547890	5300	5300	5300	5300	4
481	20241011	105200	214526690	5300	5300	5300	5300	3
482	20241011	105100	214510790	5260	5300	5300	5260	796
483	20241011	105000	210292030	5350	5280	5350	5280	1885
484	20241011	104900	200282330	5280	5270	5280	5270	946
485	20241011	104800	195290450	5250	5250	5250	5250	0
486	20241011	104700	195290450	5250	5250	5250	5250	0
487	20241011	104600	195290450	5250	5250	5250	5250	0
488	20241011	104500	195290450	5250	5250	5250	5250	0
489	20241011	104400	195290450	5250	5250	5250	5250	2023
490	20241011	104300	184669700	5280	5280	5280	5280	5
491	20241011	104200	184643300	5250	5250	5250	5250	0
492	20241011	104100	184643300	5250	5250	5250	5250	0
493	20241011	104000	184643300	5250	5250	5250	5250	1117
494	20241011	103900	178779050	5240	5230	5240	5230	51
495	20241011	103800	178512010	5240	5240	5240	5240	0
496	20241011	103700	178512010	5240	5240	5240	5240	0
497	20241011	103600	178512010	5240	5240	5240	5240	0
498	20241011	103500	178512010	5240	5240	5240	5240	0
499	20241011	103400	178512010	5240	5240	5240	5240	3
500	20241011	103300	178496290	5250	5280	5280	5250	2752
501	20241011	103200	164035490	5280	5280	5280	5280	0
502	20241011	103100	164035490	5280	5280	5280	5280	0
503	20241011	103000	164035490	5280	5280	5280	5280	0
504	20241011	102900	164035490	5280	5280	5280	5280	0
505	20241011	102800	164035490	5280	5280	5280	5280	10
506	20241011	102700	163982690	5280	5280	5280	5280	6
507	20241011	102600	163951010	5290	5290	5290	5290	5
508	20241011	102500	163924560	5300	5300	5300	5300	0
509	20241011	102400	163924560	5300	5300	5300	5300	0
510	20241011	102300	163924560	5300	5300	5300	5300	100
511	20241011	102200	163394560	5300	5300	5300	5300	0
512	20241011	102100	163394560	5300	5300	5300	5300	0
513	20241011	102000	163394560	5300	5300	5300	5300	0
514	20241011	101900	163394560	5300	5300	5300	5300	0
515	20241011	101800	163394560	5300	5300	5300	5300	0
516	20241011	101700	163394560	5300	5300	5300	5300	1
517	20241011	101600	163389260	5300	5300	5300	5300	50
518	20241011	101500	163124260	5300	5300	5300	5300	1
519	20241011	101400	163118960	5300	5300	5300	5300	5
520	20241011	101300	163092460	5290	5290	5290	5290	0
521	20241011	101200	163092460	5290	5290	5290	5290	1
522	20241011	101100	163087170	5300	5300	5300	5300	0
523	20241011	101000	163087170	5300	5300	5310	5300	2038
524	20241011	100900	152283310	5290	5300	5310	5290	146
525	20241011	100800	151509460	5280	5280	5280	5280	1
526	20241011	100700	151504180	5300	5300	5300	5300	0
527	20241011	100600	151504180	5300	5300	5300	5300	1115
528	20241011	100500	145594680	5300	5300	5300	5300	0
529	20241011	100400	145594680	5300	5290	5300	5290	19
530	20241011	100300	145494080	5300	5290	5300	5290	3
531	20241011	100200	145478190	5270	5290	5290	5270	365
532	20241011	100100	143547380	5290	5290	5290	5290	303
533	20241011	100000	141944510	5270	5270	5270	5270	2
534	20241011	095900	141933970	5280	5280	5280	5280	160
535	20241011	095800	141089170	5260	5280	5280	5260	956
536	20241011	095700	136041510	5290	5290	5290	5290	0
537	20241011	095600	136041510	5290	5290	5290	5290	1
538	20241011	095500	136036220	5270	5270	5270	5270	951
539	20241011	095400	131024450	5310	5310	5310	5310	3
540	20241011	095300	131008520	5310	5310	5310	5310	1311
541	20241011	095200	124047110	5280	5280	5280	5280	232
542	20241011	095100	122822150	5270	5220	5270	5220	7375
543	20241011	095000	84140730	5220	5220	5220	5220	0
544	20241011	094900	84140730	5220	5220	5220	5220	0
545	20241011	094800	84140730	5220	5220	5220	5220	0
546	20241011	094700	84140730	5220	5220	5220	5220	0
547	20241011	094600	84140730	5220	5220	5220	5220	0
548	20241011	094500	84140730	5220	5220	5220	5220	0
549	20241011	094400	84140730	5220	5220	5220	5220	0
550	20241011	094300	84140730	5220	5220	5220	5220	0
551	20241011	094200	84140730	5220	5210	5220	5210	2
552	20241011	094100	84130300	5220	5220	5220	5220	0
553	20241011	094000	84130300	5220	5220	5220	5220	0
554	20241011	093900	84130300	5220	5180	5220	5180	426
555	20241011	093800	81923580	5180	5180	5180	5180	520
556	20241011	093700	79229980	5180	5170	5180	5170	505
557	20241011	093600	76619080	5180	5180	5180	5180	0
558	20241011	093500	76619080	5180	5210	5210	5170	2276
559	20241011	093400	64821190	5220	5220	5220	5220	0
560	20241011	093300	64821190	5220	5220	5220	5220	0
561	20241011	093200	64821190	5220	5220	5220	5220	0
562	20241011	093100	64821190	5220	5220	5220	5220	0
563	20241011	093000	64821190	5220	5220	5220	5220	1
564	20241011	092900	64815970	5220	5220	5220	5220	0
565	20241011	092800	64815970	5220	5220	5220	5220	0
566	20241011	092700	64815970	5220	5220	5220	5220	205
567	20241011	092600	63745870	5230	5230	5230	5230	331
568	20241011	092500	62014740	5220	5220	5220	5220	164
569	20241011	092400	61158660	5200	5200	5200	5200	81
570	20241011	092300	60737460	5200	5200	5200	5200	21
571	20241011	092200	60628260	5200	5200	5200	5200	1
572	20241011	092100	60623060	5200	5200	5200	5200	2
573	20241011	092000	60612660	5230	5230	5230	5230	0
574	20241011	091900	60612660	5230	5230	5230	5220	119
575	20241011	091800	59991330	5230	5230	5230	5220	124
576	20241011	091700	59343850	5230	5230	5230	5220	135
577	20241011	091600	58638840	5220	5200	5220	5200	114
578	20241011	091500	58043960	5220	5220	5220	5220	86
579	20241011	091400	57595040	5190	5220	5220	5190	267
580	20241011	091300	56205120	5230	5230	5230	5230	242
581	20241011	091200	54939460	5230	5230	5230	5230	25
582	20241011	091100	54808710	5230	5230	5230	5230	111
583	20241011	091000	54228180	5220	5230	5230	5220	5
584	20241011	090900	54202070	5220	5220	5220	5220	0
585	20241011	090800	54202070	5220	5220	5220	5220	0
586	20241011	090700	54202070	5220	5220	5230	5220	317
587	20241011	090600	52546160	5220	5220	5220	5220	10
588	20241011	090500	52493960	5220	5230	5230	5220	5
589	20241011	090400	52467840	5230	5230	5230	5230	0
590	20241011	090300	52467840	5230	5230	5230	5230	0
591	20241011	090200	52467840	5230	5230	5230	5230	1
592	20241011	090100	52462610	5190	5220	5260	5190	10022
593	20241011	090000	442040	5200	5200	5210	5200	85