KissMeData/083790/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	195700	570619990	2555	2555	2555	2555	1907
3	20241010	195600	570619990	2555	2555	2555	2555	0
4	20241010	195500	570619990	2555	2555	2555	2555	0
5	20241010	195400	570619990	2555	2555	2555	2555	0
6	20241010	195300	570619990	2555	2555	2555	2555	0
7	20241010	195200	570619990	2555	2555	2555	2555	0
8	20241010	195100	570619990	2555	2555	2555	2555	0
9	20241010	195000	570619990	2555	2555	2555	2555	0
10	20241010	194900	570619990	2555	2555	2555	2555	0
11	20241010	194800	570619990	2555	2555	2555	2555	0
12	20241010	194700	570619990	2555	2555	2555	2555	0
13	20241010	194600	570619990	2555	2555	2555	2555	0
14	20241010	194500	570619990	2555	2555	2555	2555	0
15	20241010	194400	570619990	2555	2555	2555	2555	0
16	20241010	194300	570619990	2555	2555	2555	2555	0
17	20241010	194200	570619990	2555	2555	2555	2555	0
18	20241010	194100	570619990	2555	2555	2555	2555	0
19	20241010	194000	570619990	2555	2555	2555	2555	0
20	20241010	193900	570619990	2555	2555	2555	2555	0
21	20241010	193800	570619990	2555	2555	2555	2555	0
22	20241010	193700	570619990	2555	2555	2555	2555	0
23	20241010	193600	570619990	2555	2555	2555	2555	0
24	20241010	193500	570619990	2555	2555	2555	2555	0
25	20241010	193400	570619990	2555	2555	2555	2555	0
26	20241010	193300	570619990	2555	2555	2555	2555	0
27	20241010	193200	570619990	2555	2555	2555	2555	0
28	20241010	193100	570619990	2555	2555	2555	2555	0
29	20241010	193000	570619990	2555	2555	2555	2555	0
30	20241010	192900	570619990	2555	2555	2555	2555	0
31	20241010	192800	570619990	2555	2555	2555	2555	0
32	20241010	192700	570619990	2555	2555	2555	2555	1907
33	20241010	192600	570619990	2555	2555	2555	2555	0
34	20241010	192500	570619990	2555	2555	2555	2555	0
35	20241010	192400	570619990	2555	2555	2555	2555	0
36	20241010	192300	570619990	2555	2555	2555	2555	0
37	20241010	192200	570619990	2555	2555	2555	2555	0
38	20241010	192100	570619990	2555	2555	2555	2555	0
39	20241010	192000	570619990	2555	2555	2555	2555	0
40	20241010	191900	570619990	2555	2555	2555	2555	0
41	20241010	191800	570619990	2555	2555	2555	2555	0
42	20241010	191700	570619990	2555	2555	2555	2555	0
43	20241010	191600	570619990	2555	2555	2555	2555	0
44	20241010	191500	570619990	2555	2555	2555	2555	0
45	20241010	191400	570619990	2555	2555	2555	2555	0
46	20241010	191300	570619990	2555	2555	2555	2555	0
47	20241010	191200	570619990	2555	2555	2555	2555	0
48	20241010	191100	570619990	2555	2555	2555	2555	0
49	20241010	191000	570619990	2555	2555	2555	2555	0
50	20241010	190900	570619990	2555	2555	2555	2555	0
51	20241010	190800	570619990	2555	2555	2555	2555	0
52	20241010	190700	570619990	2555	2555	2555	2555	0
53	20241010	190600	570619990	2555	2555	2555	2555	0
54	20241010	190500	570619990	2555	2555	2555	2555	0
55	20241010	190400	570619990	2555	2555	2555	2555	0
56	20241010	190300	570619990	2555	2555	2555	2555	0
57	20241010	190200	570619990	2555	2555	2555	2555	0
58	20241010	190100	570619990	2555	2555	2555	2555	0
59	20241010	190000	570619990	2555	2555	2555	2555	0
60	20241010	185900	570619990	2555	2555	2555	2555	0
61	20241010	185800	570619990	2555	2555	2555	2555	0
62	20241010	185700	570619990	2555	2555	2555	2555	1907
63	20241010	185600	570619990	2555	2555	2555	2555	0
64	20241010	185500	570619990	2555	2555	2555	2555	0
65	20241010	185400	570619990	2555	2555	2555	2555	0
66	20241010	185300	570619990	2555	2555	2555	2555	0
67	20241010	185200	570619990	2555	2555	2555	2555	0
68	20241010	185100	570619990	2555	2555	2555	2555	0
69	20241010	185000	570619990	2555	2555	2555	2555	0
70	20241010	184900	570619990	2555	2555	2555	2555	0
71	20241010	184800	570619990	2555	2555	2555	2555	0
72	20241010	184700	570619990	2555	2555	2555	2555	0
73	20241010	184600	570619990	2555	2555	2555	2555	0
74	20241010	184500	570619990	2555	2555	2555	2555	0
75	20241010	184400	570619990	2555	2555	2555	2555	0
76	20241010	184300	570619990	2555	2555	2555	2555	0
77	20241010	184200	570619990	2555	2555	2555	2555	0
78	20241010	184100	570619990	2555	2555	2555	2555	0
79	20241010	184000	570619990	2555	2555	2555	2555	0
80	20241010	183900	570619990	2555	2555	2555	2555	0
81	20241010	183800	570619990	2555	2555	2555	2555	0
82	20241010	183700	570619990	2555	2555	2555	2555	0
83	20241010	183600	570619990	2555	2555	2555	2555	0
84	20241010	183500	570619990	2555	2555	2555	2555	0
85	20241010	183400	570619990	2555	2555	2555	2555	0
86	20241010	183300	570619990	2555	2555	2555	2555	0
87	20241010	183200	570619990	2555	2555	2555	2555	0
88	20241010	183100	570619990	2555	2555	2555	2555	0
89	20241010	183000	570619990	2555	2555	2555	2555	0
90	20241010	182900	570619990	2555	2555	2555	2555	0
91	20241010	182800	570619990	2555	2555	2555	2555	0
92	20241010	182700	570619990	2555	2555	2555	2555	1907
93	20241010	182600	570619990	2555	2555	2555	2555	0
94	20241010	182500	570619990	2555	2555	2555	2555	0
95	20241010	182400	570619990	2555	2555	2555	2555	0
96	20241010	182300	570619990	2555	2555	2555	2555	0
97	20241010	182200	570619990	2555	2555	2555	2555	0
98	20241010	182100	570619990	2555	2555	2555	2555	0
99	20241010	182000	570619990	2555	2555	2555	2555	0
100	20241010	181900	570619990	2555	2555	2555	2555	0
101	20241010	181800	570619990	2555	2555	2555	2555	0
102	20241010	181700	570619990	2555	2555	2555	2555	0
103	20241010	181600	570619990	2555	2555	2555	2555	0
104	20241010	181500	570619990	2555	2555	2555	2555	0
105	20241010	181400	570619990	2555	2555	2555	2555	0
106	20241010	181300	570619990	2555	2555	2555	2555	0
107	20241010	181200	570619990	2555	2555	2555	2555	0
108	20241010	181100	570619990	2555	2555	2555	2555	0
109	20241010	181000	570619990	2555	2555	2555	2555	0
110	20241010	180900	570619990	2555	2555	2555	2555	0
111	20241010	180800	570619990	2555	2555	2555	2555	0
112	20241010	180700	570619990	2555	2555	2555	2555	0
113	20241010	180600	570619990	2555	2555	2555	2555	0
114	20241010	180500	570619990	2555	2555	2555	2555	0
115	20241010	180400	570619990	2555	2555	2555	2555	0
116	20241010	180300	570619990	2555	2555	2555	2555	0
117	20241010	180200	570619990	2555	2555	2555	2555	0
118	20241010	180100	570619990	2555	2555	2555	2555	0
119	20241010	180000	570619990	2555	2555	2555	2555	0
120	20241010	175900	570619990	2555	2555	2555	2555	0
121	20241010	175800	570619990	2555	2555	2555	2555	0
122	20241010	175700	570619990	2555	2555	2555	2555	1907
123	20241010	175600	570619990	2555	2555	2555	2555	0
124	20241010	175500	570619990	2555	2555	2555	2555	0
125	20241010	175400	570619990	2555	2555	2555	2555	0
126	20241010	175300	570619990	2555	2555	2555	2555	0
127	20241010	175200	570619990	2555	2555	2555	2555	0
128	20241010	175100	570619990	2555	2555	2555	2555	0
129	20241010	175000	570619990	2555	2555	2555	2555	0
130	20241010	174900	570619990	2555	2555	2555	2555	0
131	20241010	174800	570619990	2555	2555	2555	2555	0
132	20241010	174700	570619990	2555	2555	2555	2555	0
133	20241010	174600	570619990	2555	2555	2555	2555	0
134	20241010	174500	570619990	2555	2555	2555	2555	0
135	20241010	174400	570619990	2555	2555	2555	2555	0
136	20241010	174300	570619990	2555	2555	2555	2555	0
137	20241010	174200	570619990	2555	2555	2555	2555	0
138	20241010	174100	570619990	2555	2555	2555	2555	0
139	20241010	174000	570619990	2555	2555	2555	2555	0
140	20241010	173900	570619990	2555	2555	2555	2555	0
141	20241010	173800	570619990	2555	2555	2555	2555	0
142	20241010	173700	570619990	2555	2555	2555	2555	0
143	20241010	173600	570619990	2555	2555	2555	2555	0
144	20241010	173500	570619990	2555	2555	2555	2555	0
145	20241010	173400	570619990	2555	2555	2555	2555	0
146	20241010	173300	570619990	2555	2555	2555	2555	0
147	20241010	173200	570619990	2555	2555	2555	2555	0
148	20241010	173100	570619990	2555	2555	2555	2555	0
149	20241010	173000	570619990	2555	2555	2555	2555	0
150	20241010	172900	570619990	2555	2555	2555	2555	0
151	20241010	172800	570619990	2555	2555	2555	2555	0
152	20241010	172700	570619990	2555	2555	2555	2555	1907
153	20241010	172600	570619990	2555	2555	2555	2555	0
154	20241010	172500	570619990	2555	2555	2555	2555	0
155	20241010	172400	570619990	2555	2555	2555	2555	0
156	20241010	172300	570619990	2555	2555	2555	2555	0
157	20241010	172200	570619990	2555	2555	2555	2555	0
158	20241010	172100	570619990	2555	2555	2555	2555	0
159	20241010	172000	570619990	2555	2555	2555	2555	0
160	20241010	171900	570619990	2555	2555	2555	2555	0
161	20241010	171800	570619990	2555	2555	2555	2555	0
162	20241010	171700	570619990	2555	2555	2555	2555	0
163	20241010	171600	570619990	2555	2555	2555	2555	0
164	20241010	171500	570619990	2555	2555	2555	2555	0
165	20241010	171400	570619990	2555	2555	2555	2555	0
166	20241010	171300	570619990	2555	2555	2555	2555	0
167	20241010	171200	570619990	2555	2555	2555	2555	0
168	20241010	171100	570619990	2555	2555	2555	2555	0
169	20241010	171000	570619990	2555	2555	2555	2555	0
170	20241010	170900	570619990	2555	2555	2555	2555	0
171	20241010	170800	570619990	2555	2555	2555	2555	0
172	20241010	170700	570619990	2555	2555	2555	2555	0
173	20241010	170600	570619990	2555	2555	2555	2555	0
174	20241010	170500	570619990	2555	2555	2555	2555	0
175	20241010	170400	570619990	2555	2555	2555	2555	0
176	20241010	170300	570619990	2555	2555	2555	2555	0
177	20241010	170200	570619990	2555	2555	2555	2555	0
178	20241010	170100	570619990	2555	2555	2555	2555	0
179	20241010	170000	570619990	2555	2555	2555	2555	0
180	20241010	165900	570619990	2555	2555	2555	2555	0
181	20241010	165800	570619990	2555	2555	2555	2555	0
182	20241010	165700	570619990	2555	2555	2555	2555	1907
183	20241010	165600	570619990	2555	2555	2555	2555	0
184	20241010	165500	570619990	2555	2555	2555	2555	0
185	20241010	165400	570619990	2555	2555	2555	2555	0
186	20241010	165300	570619990	2555	2555	2555	2555	0
187	20241010	165200	570619990	2555	2555	2555	2555	0
188	20241010	165100	570619990	2555	2555	2555	2555	0
189	20241010	165000	570619990	2555	2555	2555	2555	0
190	20241010	164900	570619990	2555	2555	2555	2555	0
191	20241010	164800	570619990	2555	2555	2555	2555	0
192	20241010	164700	570619990	2555	2555	2555	2555	0
193	20241010	164600	570619990	2555	2555	2555	2555	0
194	20241010	164500	570619990	2555	2555	2555	2555	0
195	20241010	164400	570619990	2555	2555	2555	2555	0
196	20241010	164300	570619990	2555	2555	2555	2555	0
197	20241010	164200	570619990	2555	2555	2555	2555	0
198	20241010	164100	570619990	2555	2555	2555	2555	0
199	20241010	164000	570619990	2555	2555	2555	2555	0
200	20241010	163900	570619990	2555	2555	2555	2555	0
201	20241010	163800	570619990	2555	2555	2555	2555	0
202	20241010	163700	570619990	2555	2555	2555	2555	0
203	20241010	163600	570619990	2555	2555	2555	2555	0
204	20241010	163500	570619990	2555	2555	2555	2555	0
205	20241010	163400	570619990	2555	2555	2555	2555	0
206	20241010	163300	570619990	2555	2555	2555	2555	0
207	20241010	163200	570619990	2555	2555	2555	2555	0
208	20241010	163100	570619990	2555	2555	2555	2555	0
209	20241010	163000	570619990	2555	2555	2555	2555	0
210	20241010	162900	570619990	2555	2555	2555	2555	0
211	20241010	162800	570619990	2555	2555	2555	2555	0
212	20241010	162700	570619990	2555	2555	2555	2555	1907
213	20241010	162600	570619990	2555	2555	2555	2555	0
214	20241010	162500	570619990	2555	2555	2555	2555	0
215	20241010	162400	570619990	2555	2555	2555	2555	0
216	20241010	162300	570619990	2555	2555	2555	2555	0
217	20241010	162200	570619990	2555	2555	2555	2555	0
218	20241010	162100	570619990	2555	2555	2555	2555	0
219	20241010	162000	570619990	2555	2555	2555	2555	0
220	20241010	161900	570619990	2555	2555	2555	2555	0
221	20241010	161800	570619990	2555	2555	2555	2555	0
222	20241010	161700	570619990	2555	2555	2555	2555	0
223	20241010	161600	570619990	2555	2555	2555	2555	0
224	20241010	161500	570619990	2555	2555	2555	2555	0
225	20241010	161400	570619990	2555	2555	2555	2555	0
226	20241010	161300	570619990	2555	2555	2555	2555	0
227	20241010	161200	570619990	2555	2555	2555	2555	0
228	20241010	161100	570619990	2555	2555	2555	2555	0
229	20241010	161000	570619990	2555	2555	2555	2555	0
230	20241010	160900	570619990	2555	2555	2555	2555	0
231	20241010	160800	570619990	2555	2555	2555	2555	0
232	20241010	160700	570619990	2555	2555	2555	2555	0
233	20241010	160600	570619990	2555	2555	2555	2555	0
234	20241010	160500	570619990	2555	2555	2555	2555	0
235	20241010	160400	570619990	2555	2555	2555	2555	0
236	20241010	160300	570619990	2555	2555	2555	2555	0
237	20241010	160200	570619990	2555	2555	2555	2555	0
238	20241010	160100	570619990	2555	2555	2555	2555	0
239	20241010	160000	570619990	2555	2555	2555	2555	0
240	20241010	155900	570619990	2555	2555	2555	2555	0
241	20241010	155800	570619990	2555	2555	2555	2555	0
242	20241010	155700	570619990	2555	2555	2555	2555	1907
243	20241010	155600	570619990	2555	2555	2555	2555	0
244	20241010	155500	570619990	2555	2555	2555	2555	0
245	20241010	155400	570619990	2555	2555	2555	2555	0
246	20241010	155300	570619990	2555	2555	2555	2555	0
247	20241010	155200	570619990	2555	2555	2555	2555	0
248	20241010	155100	570619990	2555	2555	2555	2555	0
249	20241010	155000	570619990	2555	2555	2555	2555	0
250	20241010	154900	570619990	2555	2555	2555	2555	0
251	20241010	154800	570619990	2555	2555	2555	2555	0
252	20241010	154700	570619990	2555	2555	2555	2555	0
253	20241010	154600	570619990	2555	2555	2555	2555	0
254	20241010	154500	570619990	2555	2555	2555	2555	0
255	20241010	154400	570619990	2555	2555	2555	2555	0
256	20241010	154300	570619990	2555	2555	2555	2555	0
257	20241010	154200	570619990	2555	2555	2555	2555	0
258	20241010	154100	570619990	2555	2555	2555	2555	0
259	20241010	154000	570619990	2555	2555	2555	2555	0
260	20241010	153900	570619990	2555	2555	2555	2555	0
261	20241010	153800	570619990	2555	2555	2555	2555	0
262	20241010	153700	570619990	2555	2555	2555	2555	0
263	20241010	153600	570619990	2555	2555	2555	2555	0
264	20241010	153500	570619990	2555	2555	2555	2555	0
265	20241010	153400	570619990	2555	2555	2555	2555	0
266	20241010	153300	570619990	2555	2555	2555	2555	0
267	20241010	153200	570619990	2555	2555	2555	2555	0
268	20241010	153100	570619990	2555	2555	2555	2555	0
269	20241010	153000	570619990	2555	2555	2555	2555	1907
270	20241010	152900	565747605	2560	2560	2560	2560	0
271	20241010	152800	565747605	2560	2560	2560	2560	0
272	20241010	152700	565747605	2560	2560	2560	2560	0
273	20241010	152600	565747605	2560	2560	2560	2560	0
274	20241010	152500	565747605	2560	2560	2560	2560	0
275	20241010	152400	565747605	2560	2560	2560	2560	0
276	20241010	152300	565747605	2560	2560	2560	2560	0
277	20241010	152200	565747605	2560	2560	2560	2560	0
278	20241010	152100	565747605	2560	2560	2560	2560	0
279	20241010	152000	565747605	2560	2560	2560	2560	0
280	20241010	151900	565747605	2560	2550	2560	2550	56
281	20241010	151800	565604275	2550	2555	2555	2550	3340
282	20241010	151700	557079075	2555	2560	2560	2555	1002
283	20241010	151600	554515965	2565	2565	2565	2565	100
284	20241010	151500	554259465	2565	2550	2565	2540	2364
285	20241010	151400	548239530	2560	2550	2560	2550	1615
286	20241010	151300	544105750	2545	2550	2560	2545	2020
287	20241010	151200	538952285	2545	2540	2545	2540	1076
288	20241010	151100	536219190	2545	2540	2550	2540	875
289	20241010	151000	533990640	2545	2525	2545	2525	5501
290	20241010	150900	520088910	2520	2520	2520	2520	143
291	20241010	150800	519728550	2520	2515	2525	2515	5799
292	20241010	150700	505137885	2510	2510	2510	2510	20
293	20241010	150600	505087685	2510	2515	2515	2510	110
294	20241010	150500	504811535	2510	2510	2510	2510	3
295	20241010	150400	504804005	2510	2510	2510	2510	574
296	20241010	150300	503363265	2505	2505	2505	2505	300
297	20241010	150200	502611765	2505	2505	2505	2505	420
298	20241010	150100	501559665	2500	2500	2505	2500	1111
299	20241010	150000	498782035	2500	2495	2500	2495	498
300	20241010	145900	497539225	2490	2490	2490	2490	48
301	20241010	145800	497419705	2480	2480	2480	2480	0
302	20241010	145700	497419705	2480	2480	2480	2480	0
303	20241010	145600	497419705	2480	2480	2480	2480	0
304	20241010	145500	497419705	2480	2485	2485	2480	50
305	20241010	145400	497295695	2485	2485	2485	2485	6
306	20241010	145300	497280785	2490	2490	2490	2490	1
307	20241010	145200	497278295	2490	2490	2490	2490	7
308	20241010	145100	497260865	2490	2490	2490	2490	0
309	20241010	145000	497260865	2490	2490	2490	2490	0
310	20241010	144900	497260865	2490	2490	2490	2490	0
311	20241010	144800	497260865	2490	2490	2490	2490	0
312	20241010	144700	497260865	2490	2490	2490	2490	506
313	20241010	144600	496000925	2490	2485	2490	2485	100
314	20241010	144500	495752225	2480	2480	2480	2480	0
315	20241010	144400	495752225	2480	2480	2480	2480	0
316	20241010	144300	495752225	2480	2480	2480	2480	0
317	20241010	144200	495752225	2480	2480	2480	2480	350
318	20241010	144100	494884225	2485	2485	2485	2485	0
319	20241010	144000	494884225	2485	2485	2485	2485	41
320	20241010	143900	494782340	2485	2485	2485	2485	157
321	20241010	143800	494392195	2485	2490	2490	2485	7
322	20241010	143700	494374780	2490	2490	2490	2490	358
323	20241010	143600	493483360	2490	2490	2490	2490	0
324	20241010	143500	493483360	2490	2490	2490	2490	0
325	20241010	143400	493483360	2490	2490	2490	2490	100
326	20241010	143300	493234360	2490	2490	2490	2490	0
327	20241010	143200	493234360	2490	2490	2490	2490	0
328	20241010	143100	493234360	2490	2490	2490	2490	0
329	20241010	143000	493234360	2490	2490	2490	2490	0
330	20241010	142900	493234360	2490	2490	2490	2490	700
331	20241010	142800	491491360	2490	2490	2490	2490	500
332	20241010	142700	490246360	2485	2485	2485	2485	1000
333	20241010	142600	487761360	2485	2485	2485	2485	6
334	20241010	142500	487746450	2470	2470	2470	2470	987
335	20241010	142400	485308560	2470	2475	2475	2470	3013
336	20241010	142300	477864745	2485	2475	2485	2475	506
337	20241010	142200	476612340	2485	2485	2485	2485	0
338	20241010	142100	476612340	2485	2485	2485	2485	0
339	20241010	142000	476612340	2485	2485	2485	2485	0
340	20241010	141900	476612340	2485	2485	2485	2485	15
341	20241010	141800	476575065	2485	2485	2485	2485	100
342	20241010	141700	476326565	2490	2490	2490	2490	0
343	20241010	141600	476326565	2490	2490	2490	2490	1000
344	20241010	141500	473836565	2490	2490	2490	2470	52
345	20241010	141400	473707685	2470	2470	2470	2470	300
346	20241010	141300	472966685	2495	2475	2495	2475	2601
347	20241010	141200	466506495	2475	2460	2475	2460	2601
348	20241010	141100	460094535	2460	2480	2480	2460	900
349	20241010	141000	457868535	2485	2440	2485	2440	5518
350	20241010	140900	444297690	2440	2440	2440	2440	0
351	20241010	140800	444297690	2440	2440	2440	2440	0
352	20241010	140700	444297690	2440	2440	2440	2440	0
353	20241010	140600	444297690	2440	2440	2440	2440	0
354	20241010	140500	444297690	2440	2440	2440	2440	5
355	20241010	140400	444285490	2440	2440	2440	2440	0
356	20241010	140300	444285490	2440	2440	2440	2440	0
357	20241010	140200	444285490	2440	2440	2440	2440	0
358	20241010	140100	444285490	2440	2440	2440	2440	101
359	20241010	140000	444039050	2440	2440	2440	2440	20
360	20241010	135900	443990250	2430	2440	2440	2430	101
361	20241010	135800	443743820	2440	2440	2440	2440	182
362	20241010	135700	443299740	2440	2440	2440	2440	0
363	20241010	135600	443299740	2440	2440	2440	2440	0
364	20241010	135500	443299740	2440	2440	2440	2440	20
365	20241010	135400	443250940	2435	2435	2435	2435	0
366	20241010	135300	443250940	2435	2430	2435	2430	975
367	20241010	135200	440881685	2430	2430	2430	2430	0
368	20241010	135100	440881685	2430	2430	2430	2430	20
369	20241010	135000	440833085	2425	2420	2425	2420	1660
370	20241010	134900	436810335	2420	2420	2420	2420	0
371	20241010	134800	436810335	2420	2420	2420	2420	0
372	20241010	134700	436810335	2420	2420	2420	2420	0
373	20241010	134600	436810335	2420	2420	2420	2420	0
374	20241010	134500	436810335	2420	2420	2420	2420	0
375	20241010	134400	436810335	2420	2420	2420	2420	0
376	20241010	134300	436810335	2420	2420	2420	2420	500
377	20241010	134200	435600335	2425	2425	2425	2425	1
378	20241010	134100	435597910	2425	2425	2425	2425	11
379	20241010	134000	435571235	2425	2425	2425	2425	11
380	20241010	133900	435544560	2425	2420	2425	2420	1092
381	20241010	133800	432901005	2420	2420	2420	2420	6000
382	20241010	133700	418381005	2405	2405	2405	2405	0
383	20241010	133600	418381005	2405	2415	2415	2405	31
384	20241010	133500	418306150	2415	2415	2415	2415	0
385	20241010	133400	418306150	2415	2410	2415	2410	568
386	20241010	133300	416937180	2410	2435	2435	2400	20820
387	20241010	133200	366916075	2430	2430	2430	2410	10763
388	20241010	133100	340901525	2430	2430	2430	2430	0
389	20241010	133000	340901525	2430	2430	2430	2430	0
390	20241010	132900	340901525	2430	2430	2430	2430	0
391	20241010	132800	340901525	2430	2430	2430	2430	0
392	20241010	132700	340901525	2430	2430	2430	2430	0
393	20241010	132600	340901525	2430	2430	2430	2430	0
394	20241010	132500	340901525	2430	2430	2430	2430	0
395	20241010	132400	340901525	2430	2430	2430	2430	111
396	20241010	132300	340631795	2435	2435	2435	2435	0
397	20241010	132200	340631795	2435	2435	2435	2435	0
398	20241010	132100	340631795	2435	2435	2435	2435	0
399	20241010	132000	340631795	2435	2435	2435	2435	1
400	20241010	131900	340629360	2435	2435	2435	2435	0
401	20241010	131800	340629360	2435	2435	2435	2435	0
402	20241010	131700	340629360	2435	2435	2435	2435	0
403	20241010	131600	340629360	2435	2435	2435	2435	10
404	20241010	131500	340605010	2435	2435	2435	2435	0
405	20241010	131400	340605010	2435	2435	2435	2435	7
406	20241010	131300	340587965	2420	2420	2420	2420	0
407	20241010	131200	340587965	2420	2420	2420	2420	0
408	20241010	131100	340587965	2420	2425	2425	2420	1131
409	20241010	131000	337845490	2430	2430	2430	2430	0
410	20241010	130900	337845490	2430	2430	2430	2430	0
411	20241010	130800	337845490	2430	2430	2430	2430	0
412	20241010	130700	337845490	2430	2430	2430	2430	0
413	20241010	130600	337845490	2430	2430	2430	2430	0
414	20241010	130500	337845490	2430	2430	2430	2430	26
415	20241010	130400	337782310	2435	2435	2435	2435	2
416	20241010	130300	337777440	2435	2435	2435	2435	4
417	20241010	130200	337767700	2435	2435	2435	2435	2
418	20241010	130100	337762830	2435	2435	2435	2435	20
419	20241010	130000	337714130	2440	2440	2440	2440	0
420	20241010	125900	337714130	2440	2440	2440	2440	0
421	20241010	125800	337714130	2440	2440	2440	2440	0
422	20241010	125700	337714130	2440	2440	2440	2440	0
423	20241010	125600	337714130	2440	2440	2440	2440	0
424	20241010	125500	337714130	2440	2440	2440	2440	0
425	20241010	125400	337714130	2440	2440	2440	2440	1
426	20241010	125300	337711690	2430	2430	2430	2430	946
427	20241010	125200	335412910	2430	2430	2430	2430	0
428	20241010	125100	335412910	2430	2440	2440	2430	405
429	20241010	125000	334428720	2440	2440	2440	2440	0
430	20241010	124900	334428720	2440	2440	2440	2440	0
431	20241010	124800	334428720	2440	2440	2440	2440	7
432	20241010	124700	334411640	2435	2435	2435	2435	0
433	20241010	124600	334411640	2435	2435	2435	2435	0
434	20241010	124500	334411640	2435	2435	2435	2435	0
435	20241010	124400	334411640	2435	2435	2435	2435	0
436	20241010	124300	334411640	2435	2435	2435	2435	0
437	20241010	124200	334411640	2435	2435	2435	2435	61
438	20241010	124100	334263105	2440	2440	2440	2440	16
439	20241010	124000	334224065	2440	2440	2440	2440	0
440	20241010	123900	334224065	2440	2440	2440	2440	47
441	20241010	123800	334109385	2440	2440	2440	2440	0
442	20241010	123700	334109385	2440	2440	2440	2435	1531
443	20241010	123600	330375895	2440	2460	2460	2440	1834
444	20241010	123500	325873470	2465	2465	2465	2465	1
445	20241010	123400	325871005	2465	2465	2465	2465	0
446	20241010	123300	325871005	2465	2465	2465	2465	0
447	20241010	123200	325871005	2465	2465	2465	2465	0
448	20241010	123100	325871005	2465	2465	2465	2465	0
449	20241010	123000	325871005	2465	2450	2465	2450	10
450	20241010	122900	325846385	2445	2445	2445	2445	330
451	20241010	122800	325039535	2440	2440	2440	2440	515
452	20241010	122700	323782935	2440	2440	2440	2440	670
453	20241010	122600	322148135	2440	2440	2440	2440	10
454	20241010	122500	322123735	2440	2440	2440	2440	0
455	20241010	122400	322123735	2440	2440	2440	2440	0
456	20241010	122300	322123735	2440	2440	2440	2440	0
457	20241010	122200	322123735	2440	2440	2440	2440	0
458	20241010	122100	322123735	2440	2440	2440	2440	240
459	20241010	122000	321538135	2440	2440	2440	2440	4
460	20241010	121900	321528375	2440	2440	2440	2440	0
461	20241010	121800	321528375	2440	2440	2440	2440	0
462	20241010	121700	321528375	2440	2440	2440	2440	0
463	20241010	121600	321528375	2440	2440	2440	2440	1361
464	20241010	121500	318207535	2440	2440	2440	2440	0
465	20241010	121400	318207535	2440	2440	2440	2440	0
466	20241010	121300	318207535	2440	2440	2440	2440	20
467	20241010	121200	318158735	2440	2440	2440	2440	0
468	20241010	121100	318158735	2440	2440	2440	2440	0
469	20241010	121000	318158735	2440	2440	2440	2440	0
470	20241010	120900	318158735	2440	2440	2440	2440	0
471	20241010	120800	318158735	2440	2440	2440	2440	50
472	20241010	120700	318036735	2435	2435	2435	2435	0
473	20241010	120600	318036735	2435	2435	2435	2435	0
474	20241010	120500	318036735	2435	2435	2435	2435	0
475	20241010	120400	318036735	2435	2435	2435	2435	0
476	20241010	120300	318036735	2435	2435	2435	2435	0
477	20241010	120200	318036735	2435	2435	2435	2435	0
478	20241010	120100	318036735	2435	2435	2435	2435	981
479	20241010	120000	315648000	2435	2435	2435	2435	0
480	20241010	115900	315648000	2435	2435	2435	2435	0
481	20241010	115800	315648000	2435	2435	2435	2435	1221
482	20241010	115700	312674865	2440	2440	2440	2440	0
483	20241010	115600	312674865	2440	2440	2440	2440	0
484	20241010	115500	312674865	2440	2440	2440	2440	1
485	20241010	115400	312672425	2435	2435	2435	2435	0
486	20241010	115300	312672425	2435	2440	2440	2435	2
487	20241010	115200	312667550	2440	2440	2440	2440	0
488	20241010	115100	312667550	2440	2440	2440	2440	5
489	20241010	115000	312655350	2440	2440	2440	2440	3
490	20241010	114900	312648030	2435	2435	2435	2435	1
491	20241010	114800	312645595	2430	2430	2430	2430	1042
492	20241010	114700	310113535	2430	2430	2430	2430	0
493	20241010	114600	310113535	2430	2430	2430	2430	604
494	20241010	114500	308645815	2430	2430	2430	2430	0
495	20241010	114400	308645815	2430	2430	2430	2430	0
496	20241010	114300	308645815	2430	2435	2435	2430	2
497	20241010	114200	308640950	2435	2435	2435	2435	0
498	20241010	114100	308640950	2435	2435	2435	2435	0
499	20241010	114000	308640950	2435	2435	2435	2435	0
500	20241010	113900	308640950	2435	2435	2435	2435	1
501	20241010	113800	308638515	2415	2415	2415	2415	0
502	20241010	113700	308638515	2415	2415	2415	2415	0
503	20241010	113600	308638515	2415	2415	2415	2415	0
504	20241010	113500	308638515	2415	2415	2415	2415	0
505	20241010	113400	308638515	2415	2415	2415	2415	0
506	20241010	113300	308638515	2415	2415	2415	2415	0
507	20241010	113200	308638515	2415	2415	2415	2415	0
508	20241010	113100	308638515	2415	2415	2415	2415	0
509	20241010	113000	308638515	2415	2415	2415	2415	0
510	20241010	112900	308638515	2415	2415	2415	2415	0
511	20241010	112800	308638515	2415	2425	2425	2415	2251
512	20241010	112700	303202330	2415	2415	2415	2415	0
513	20241010	112600	303202330	2415	2415	2415	2415	0
514	20241010	112500	303202330	2415	2415	2415	2415	0
515	20241010	112400	303202330	2415	2415	2415	2415	1471
516	20241010	112300	299649865	2430	2430	2430	2430	0
517	20241010	112200	299649865	2430	2430	2430	2430	1
518	20241010	112100	299647435	2435	2435	2435	2435	0
519	20241010	112000	299647435	2435	2435	2435	2435	1
520	20241010	111900	299645000	2425	2425	2425	2425	0
521	20241010	111800	299645000	2425	2430	2430	2425	202
522	20241010	111700	299155140	2435	2435	2435	2435	2
523	20241010	111600	299150270	2435	2435	2435	2435	0
524	20241010	111500	299150270	2435	2435	2435	2435	8
525	20241010	111400	299130790	2430	2425	2430	2425	3863
526	20241010	111300	289761515	2425	2425	2425	2425	0
527	20241010	111200	289761515	2425	2425	2425	2425	0
528	20241010	111100	289761515	2425	2425	2425	2425	0
529	20241010	111000	289761515	2425	2425	2425	2425	2146
530	20241010	110900	284557465	2425	2425	2425	2425	0
531	20241010	110800	284557465	2425	2425	2425	2425	0
532	20241010	110700	284557465	2425	2425	2425	2425	1000
533	20241010	110600	282132465	2425	2425	2425	2425	1
534	20241010	110500	282130040	2430	2430	2430	2430	0
535	20241010	110400	282130040	2430	2430	2430	2430	2
536	20241010	110300	282125180	2430	2430	2430	2430	1
537	20241010	110200	282122750	2415	2415	2415	2415	0
538	20241010	110100	282122750	2415	2415	2415	2415	0
539	20241010	110000	282122750	2415	2415	2415	2415	0
540	20241010	105900	282122750	2415	2415	2415	2415	0
541	20241010	105800	282122750	2415	2415	2415	2415	9
542	20241010	105700	282101015	2415	2415	2415	2415	5
543	20241010	105600	282088940	2430	2430	2430	2430	0
544	20241010	105500	282088940	2430	2430	2430	2430	1
545	20241010	105400	282086510	2415	2415	2415	2415	0
546	20241010	105300	282086510	2415	2415	2415	2415	0
547	20241010	105200	282086510	2415	2425	2425	2415	245
548	20241010	105100	281494815	2430	2430	2430	2430	0
549	20241010	105000	281494815	2430	2430	2430	2430	0
550	20241010	104900	281494815	2430	2430	2430	2430	13
551	20241010	104800	281463225	2415	2415	2415	2415	0
552	20241010	104700	281463225	2415	2415	2415	2415	0
553	20241010	104600	281463225	2415	2415	2415	2415	0
554	20241010	104500	281463225	2415	2415	2415	2415	0
555	20241010	104400	281463225	2415	2420	2420	2415	2030
556	20241010	104300	276558755	2420	2420	2420	2420	1
557	20241010	104200	276556335	2440	2440	2440	2440	0
558	20241010	104100	276556335	2440	2440	2440	2440	7
559	20241010	104000	276539255	2420	2420	2420	2420	0
560	20241010	103900	276539255	2420	2420	2420	2420	0
561	20241010	103800	276539255	2420	2420	2420	2420	0
562	20241010	103700	276539255	2420	2430	2430	2420	299
563	20241010	103600	275812695	2435	2435	2435	2435	0
564	20241010	103500	275812695	2435	2435	2435	2435	200
565	20241010	103400	275325695	2440	2440	2440	2440	0
566	20241010	103300	275325695	2440	2435	2440	2435	13
567	20241010	103200	275293985	2430	2430	2430	2430	0
568	20241010	103100	275293985	2430	2430	2430	2430	177
569	20241010	103000	274863875	2430	2430	2430	2430	0
570	20241010	102900	274863875	2430	2425	2430	2425	200
571	20241010	102800	274378775	2420	2420	2420	2420	0
572	20241010	102700	274378775	2420	2420	2420	2420	33
573	20241010	102600	274298915	2410	2420	2420	2410	586
574	20241010	102500	272884635	2430	2425	2430	2420	1005
575	20241010	102400	270451475	2430	2430	2430	2430	0
576	20241010	102300	270451475	2430	2430	2430	2430	0
577	20241010	102200	270451475	2430	2430	2430	2430	0
578	20241010	102100	270451475	2430	2430	2430	2430	1
579	20241010	102000	270449045	2405	2440	2440	2405	2852
580	20241010	101900	263551485	2440	2460	2460	2440	2829
581	20241010	101800	256624665	2455	2455	2455	2455	0
582	20241010	101700	256624665	2455	2455	2455	2455	0
583	20241010	101600	256624665	2455	2455	2455	2450	891
584	20241010	101500	254439100	2480	2480	2480	2480	11
585	20241010	101400	254411820	2485	2475	2485	2475	100
586	20241010	101300	254164230	2455	2460	2460	2455	131
587	20241010	101200	253842605	2480	2480	2480	2480	0
588	20241010	101100	253842605	2480	2480	2480	2480	0
589	20241010	101000	253842605	2480	2480	2480	2480	0
590	20241010	100900	253842605	2480	2480	2480	2480	0
591	20241010	100800	253842605	2480	2480	2480	2480	0
592	20241010	100700	253842605	2480	2480	2480	2480	0
593	20241010	100600	253842605	2480	2480	2480	2480	0
594	20241010	100500	253842605	2480	2480	2480	2480	1
595	20241010	100400	253840125	2460	2480	2480	2460	5303
596	20241010	100300	240794725	2480	2480	2480	2465	1841
597	20241010	100200	236244040	2465	2470	2470	2465	500
598	20241010	100100	235009775	2480	2480	2480	2480	550
599	20241010	100000	233645775	2480	2475	2480	2475	8
600	20241010	095900	233625970	2475	2475	2475	2475	4
601	20241010	095800	233616070	2480	2480	2480	2480	0
602	20241010	095700	233616070	2480	2480	2480	2480	0
603	20241010	095600	233616070	2480	2485	2485	2480	411
604	20241010	095500	232596735	2500	2500	2500	2500	0
605	20241010	095400	232596735	2500	2500	2500	2500	0
606	20241010	095300	232596735	2500	2500	2500	2500	400
607	20241010	095200	231596735	2500	2500	2500	2500	0
608	20241010	095100	231596735	2500	2500	2500	2500	1
609	20241010	095000	231594235	2480	2495	2495	2480	1862
610	20241010	094900	226959665	2500	2500	2500	2500	0
611	20241010	094800	226959665	2500	2500	2500	2500	12
612	20241010	094700	226929665	2510	2510	2510	2510	0
613	20241010	094600	226929665	2510	2510	2510	2510	0
614	20241010	094500	226929665	2510	2510	2510	2510	100
615	20241010	094400	226678665	2510	2510	2510	2510	0
616	20241010	094300	226678665	2510	2510	2510	2510	4
617	20241010	094200	226668625	2510	2510	2510	2500	6
618	20241010	094100	226653575	2495	2500	2500	2495	1000
619	20241010	094000	224158400	2510	2500	2510	2500	85
620	20241010	093900	223945800	2500	2500	2500	2500	200
621	20241010	093800	223445800	2500	2510	2510	2500	3002
622	20241010	093700	215930785	2510	2515	2515	2510	211
623	20241010	093600	215400135	2515	2530	2540	2515	1987
624	20241010	093500	210396250	2550	2550	2550	2550	0
625	20241010	093400	210396250	2550	2550	2550	2550	0
626	20241010	093300	210396250	2550	2550	2550	2550	410
627	20241010	093200	209350750	2550	2550	2550	2550	314
628	20241010	093100	208550050	2550	2540	2550	2540	615
629	20241010	093000	206984725	2530	2530	2530	2530	0
630	20241010	092900	206984725	2530	2530	2530	2530	2
631	20241010	092800	206979665	2530	2550	2550	2530	14
632	20241010	092700	206944045	2550	2530	2550	2530	4900
633	20241010	092600	194471615	2530	2515	2530	2510	1519
634	20241010	092500	190643830	2520	2520	2520	2520	1
635	20241010	092400	190641310	2520	2520	2520	2520	100
636	20241010	092300	190389310	2530	2530	2530	2530	0
637	20241010	092200	190389310	2530	2530	2530	2530	0
638	20241010	092100	190389310	2530	2530	2530	2530	0
639	20241010	092000	190389310	2530	2530	2530	2530	1000
640	20241010	091900	187859310	2530	2510	2530	2510	1001
641	20241010	091800	185327670	2515	2530	2530	2515	1382
642	20241010	091700	181848110	2525	2530	2530	2495	7153
643	20241010	091600	163761240	2540	2540	2540	2530	1969
644	20241010	091500	158777195	2535	2530	2535	2530	6022
645	20241010	091400	143537335	2530	2550	2560	2525	13418
646	20241010	091300	109273195	2570	2490	2585	2490	27726
647	20241010	091200	39293190	2490	2490	2490	2490	0
648	20241010	091100	39293190	2490	2490	2490	2490	517
649	20241010	091000	38005860	2500	2495	2500	2495	320
650	20241010	090900	37207420	2495	2475	2495	2475	204
651	20241010	090800	36700455	2485	2485	2485	2485	979
652	20241010	090700	34267640	2485	2485	2485	2485	11110
653	20241010	090600	6659290	2485	2485	2485	2485	309
654	20241010	090500	5891425	2485	2485	2485	2485	0
655	20241010	090400	5891425	2485	2485	2485	2485	0
656	20241010	090300	5891425	2485	2465	2485	2465	741
657	20241010	090200	4064840	2465	2485	2485	2465	15
658	20241010	090100	4027765	2485	2485	2485	2465	1137
659	20241010	090000	1222270	2480	2465	2480	2465	494