KissMeData/088280/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	200000	125251245	2600	2600	2600	2600	215
3	20241010	195900	125251245	2600	2600	2600	2600	0
4	20241010	195800	125251245	2600	2600	2600	2600	0
5	20241010	195700	125251245	2600	2600	2600	2600	0
6	20241010	195600	125251245	2600	2600	2600	2600	0
7	20241010	195500	125251245	2600	2600	2600	2600	0
8	20241010	195400	125251245	2600	2600	2600	2600	0
9	20241010	195300	125251245	2600	2600	2600	2600	0
10	20241010	195200	125251245	2600	2600	2600	2600	0
11	20241010	195100	125251245	2600	2600	2600	2600	0
12	20241010	195000	125251245	2600	2600	2600	2600	0
13	20241010	194900	125251245	2600	2600	2600	2600	0
14	20241010	194800	125251245	2600	2600	2600	2600	0
15	20241010	194700	125251245	2600	2600	2600	2600	0
16	20241010	194600	125251245	2600	2600	2600	2600	0
17	20241010	194500	125251245	2600	2600	2600	2600	0
18	20241010	194400	125251245	2600	2600	2600	2600	0
19	20241010	194300	125251245	2600	2600	2600	2600	0
20	20241010	194200	125251245	2600	2600	2600	2600	0
21	20241010	194100	125251245	2600	2600	2600	2600	0
22	20241010	194000	125251245	2600	2600	2600	2600	0
23	20241010	193900	125251245	2600	2600	2600	2600	0
24	20241010	193800	125251245	2600	2600	2600	2600	0
25	20241010	193700	125251245	2600	2600	2600	2600	0
26	20241010	193600	125251245	2600	2600	2600	2600	0
27	20241010	193500	125251245	2600	2600	2600	2600	0
28	20241010	193400	125251245	2600	2600	2600	2600	0
29	20241010	193300	125251245	2600	2600	2600	2600	0
30	20241010	193200	125251245	2600	2600	2600	2600	0
31	20241010	193100	125251245	2600	2600	2600	2600	0
32	20241010	193000	125251245	2600	2600	2600	2600	215
33	20241010	192900	125251245	2600	2600	2600	2600	0
34	20241010	192800	125251245	2600	2600	2600	2600	0
35	20241010	192700	125251245	2600	2600	2600	2600	0
36	20241010	192600	125251245	2600	2600	2600	2600	0
37	20241010	192500	125251245	2600	2600	2600	2600	0
38	20241010	192400	125251245	2600	2600	2600	2600	0
39	20241010	192300	125251245	2600	2600	2600	2600	0
40	20241010	192200	125251245	2600	2600	2600	2600	0
41	20241010	192100	125251245	2600	2600	2600	2600	0
42	20241010	192000	125251245	2600	2600	2600	2600	0
43	20241010	191900	125251245	2600	2600	2600	2600	0
44	20241010	191800	125251245	2600	2600	2600	2600	0
45	20241010	191700	125251245	2600	2600	2600	2600	0
46	20241010	191600	125251245	2600	2600	2600	2600	0
47	20241010	191500	125251245	2600	2600	2600	2600	0
48	20241010	191400	125251245	2600	2600	2600	2600	0
49	20241010	191300	125251245	2600	2600	2600	2600	0
50	20241010	191200	125251245	2600	2600	2600	2600	0
51	20241010	191100	125251245	2600	2600	2600	2600	0
52	20241010	191000	125251245	2600	2600	2600	2600	0
53	20241010	190900	125251245	2600	2600	2600	2600	0
54	20241010	190800	125251245	2600	2600	2600	2600	0
55	20241010	190700	125251245	2600	2600	2600	2600	0
56	20241010	190600	125251245	2600	2600	2600	2600	0
57	20241010	190500	125251245	2600	2600	2600	2600	0
58	20241010	190400	125251245	2600	2600	2600	2600	0
59	20241010	190300	125251245	2600	2600	2600	2600	0
60	20241010	190200	125251245	2600	2600	2600	2600	0
61	20241010	190100	125251245	2600	2600	2600	2600	0
62	20241010	190000	125251245	2600	2600	2600	2600	215
63	20241010	185900	125251245	2600	2600	2600	2600	0
64	20241010	185800	125251245	2600	2600	2600	2600	0
65	20241010	185700	125251245	2600	2600	2600	2600	0
66	20241010	185600	125251245	2600	2600	2600	2600	0
67	20241010	185500	125251245	2600	2600	2600	2600	0
68	20241010	185400	125251245	2600	2600	2600	2600	0
69	20241010	185300	125251245	2600	2600	2600	2600	0
70	20241010	185200	125251245	2600	2600	2600	2600	0
71	20241010	185100	125251245	2600	2600	2600	2600	0
72	20241010	185000	125251245	2600	2600	2600	2600	0
73	20241010	184900	125251245	2600	2600	2600	2600	0
74	20241010	184800	125251245	2600	2600	2600	2600	0
75	20241010	184700	125251245	2600	2600	2600	2600	0
76	20241010	184600	125251245	2600	2600	2600	2600	0
77	20241010	184500	125251245	2600	2600	2600	2600	0
78	20241010	184400	125251245	2600	2600	2600	2600	0
79	20241010	184300	125251245	2600	2600	2600	2600	0
80	20241010	184200	125251245	2600	2600	2600	2600	0
81	20241010	184100	125251245	2600	2600	2600	2600	0
82	20241010	184000	125251245	2600	2600	2600	2600	0
83	20241010	183900	125251245	2600	2600	2600	2600	0
84	20241010	183800	125251245	2600	2600	2600	2600	0
85	20241010	183700	125251245	2600	2600	2600	2600	0
86	20241010	183600	125251245	2600	2600	2600	2600	0
87	20241010	183500	125251245	2600	2600	2600	2600	0
88	20241010	183400	125251245	2600	2600	2600	2600	0
89	20241010	183300	125251245	2600	2600	2600	2600	0
90	20241010	183200	125251245	2600	2600	2600	2600	0
91	20241010	183100	125251245	2600	2600	2600	2600	0
92	20241010	183000	125251245	2600	2600	2600	2600	215
93	20241010	182900	125251245	2600	2600	2600	2600	0
94	20241010	182800	125251245	2600	2600	2600	2600	0
95	20241010	182700	125251245	2600	2600	2600	2600	0
96	20241010	182600	125251245	2600	2600	2600	2600	0
97	20241010	182500	125251245	2600	2600	2600	2600	0
98	20241010	182400	125251245	2600	2600	2600	2600	0
99	20241010	182300	125251245	2600	2600	2600	2600	0
100	20241010	182200	125251245	2600	2600	2600	2600	0
101	20241010	182100	125251245	2600	2600	2600	2600	0
102	20241010	182000	125251245	2600	2600	2600	2600	0
103	20241010	181900	125251245	2600	2600	2600	2600	0
104	20241010	181800	125251245	2600	2600	2600	2600	0
105	20241010	181700	125251245	2600	2600	2600	2600	0
106	20241010	181600	125251245	2600	2600	2600	2600	0
107	20241010	181500	125251245	2600	2600	2600	2600	0
108	20241010	181400	125251245	2600	2600	2600	2600	0
109	20241010	181300	125251245	2600	2600	2600	2600	0
110	20241010	181200	125251245	2600	2600	2600	2600	0
111	20241010	181100	125251245	2600	2600	2600	2600	0
112	20241010	181000	125251245	2600	2600	2600	2600	0
113	20241010	180900	125251245	2600	2600	2600	2600	0
114	20241010	180800	125251245	2600	2600	2600	2600	0
115	20241010	180700	125251245	2600	2600	2600	2600	0
116	20241010	180600	125251245	2600	2600	2600	2600	0
117	20241010	180500	125251245	2600	2600	2600	2600	0
118	20241010	180400	125251245	2600	2600	2600	2600	0
119	20241010	180300	125251245	2600	2600	2600	2600	0
120	20241010	180200	125251245	2600	2600	2600	2600	0
121	20241010	180100	125251245	2600	2600	2600	2600	0
122	20241010	180000	125251245	2600	2600	2600	2600	215
123	20241010	175900	125251245	2600	2600	2600	2600	0
124	20241010	175800	125251245	2600	2600	2600	2600	0
125	20241010	175700	125251245	2600	2600	2600	2600	0
126	20241010	175600	125251245	2600	2600	2600	2600	0
127	20241010	175500	125251245	2600	2600	2600	2600	0
128	20241010	175400	125251245	2600	2600	2600	2600	0
129	20241010	175300	125251245	2600	2600	2600	2600	0
130	20241010	175200	125251245	2600	2600	2600	2600	0
131	20241010	175100	125251245	2600	2600	2600	2600	0
132	20241010	175000	125251245	2600	2600	2600	2600	0
133	20241010	174900	125251245	2600	2600	2600	2600	0
134	20241010	174800	125251245	2600	2600	2600	2600	0
135	20241010	174700	125251245	2600	2600	2600	2600	0
136	20241010	174600	125251245	2600	2600	2600	2600	0
137	20241010	174500	125251245	2600	2600	2600	2600	0
138	20241010	174400	125251245	2600	2600	2600	2600	0
139	20241010	174300	125251245	2600	2600	2600	2600	0
140	20241010	174200	125251245	2600	2600	2600	2600	0
141	20241010	174100	125251245	2600	2600	2600	2600	0
142	20241010	174000	125251245	2600	2600	2600	2600	0
143	20241010	173900	125251245	2600	2600	2600	2600	0
144	20241010	173800	125251245	2600	2600	2600	2600	0
145	20241010	173700	125251245	2600	2600	2600	2600	0
146	20241010	173600	125251245	2600	2600	2600	2600	0
147	20241010	173500	125251245	2600	2600	2600	2600	0
148	20241010	173400	125251245	2600	2600	2600	2600	0
149	20241010	173300	125251245	2600	2600	2600	2600	0
150	20241010	173200	125251245	2600	2600	2600	2600	0
151	20241010	173100	125251245	2600	2600	2600	2600	0
152	20241010	173000	125251245	2600	2600	2600	2600	215
153	20241010	172900	125251245	2600	2600	2600	2600	0
154	20241010	172800	125251245	2600	2600	2600	2600	0
155	20241010	172700	125251245	2600	2600	2600	2600	0
156	20241010	172600	125251245	2600	2600	2600	2600	0
157	20241010	172500	125251245	2600	2600	2600	2600	0
158	20241010	172400	125251245	2600	2600	2600	2600	0
159	20241010	172300	125251245	2600	2600	2600	2600	0
160	20241010	172200	125251245	2600	2600	2600	2600	0
161	20241010	172100	125251245	2600	2600	2600	2600	0
162	20241010	172000	125251245	2600	2600	2600	2600	0
163	20241010	171900	125251245	2600	2600	2600	2600	0
164	20241010	171800	125251245	2600	2600	2600	2600	0
165	20241010	171700	125251245	2600	2600	2600	2600	0
166	20241010	171600	125251245	2600	2600	2600	2600	0
167	20241010	171500	125251245	2600	2600	2600	2600	0
168	20241010	171400	125251245	2600	2600	2600	2600	0
169	20241010	171300	125251245	2600	2600	2600	2600	0
170	20241010	171200	125251245	2600	2600	2600	2600	0
171	20241010	171100	125251245	2600	2600	2600	2600	0
172	20241010	171000	125251245	2600	2600	2600	2600	0
173	20241010	170900	125251245	2600	2600	2600	2600	0
174	20241010	170800	125251245	2600	2600	2600	2600	0
175	20241010	170700	125251245	2600	2600	2600	2600	0
176	20241010	170600	125251245	2600	2600	2600	2600	0
177	20241010	170500	125251245	2600	2600	2600	2600	0
178	20241010	170400	125251245	2600	2600	2600	2600	0
179	20241010	170300	125251245	2600	2600	2600	2600	0
180	20241010	170200	125251245	2600	2600	2600	2600	0
181	20241010	170100	125251245	2600	2600	2600	2600	0
182	20241010	170000	125251245	2600	2600	2600	2600	215
183	20241010	165900	125251245	2600	2600	2600	2600	0
184	20241010	165800	125251245	2600	2600	2600	2600	0
185	20241010	165700	125251245	2600	2600	2600	2600	0
186	20241010	165600	125251245	2600	2600	2600	2600	0
187	20241010	165500	125251245	2600	2600	2600	2600	0
188	20241010	165400	125251245	2600	2600	2600	2600	0
189	20241010	165300	125251245	2600	2600	2600	2600	0
190	20241010	165200	125251245	2600	2600	2600	2600	0
191	20241010	165100	125251245	2600	2600	2600	2600	0
192	20241010	165000	125251245	2600	2600	2600	2600	0
193	20241010	164900	125251245	2600	2600	2600	2600	0
194	20241010	164800	125251245	2600	2600	2600	2600	0
195	20241010	164700	125251245	2600	2600	2600	2600	0
196	20241010	164600	125251245	2600	2600	2600	2600	0
197	20241010	164500	125251245	2600	2600	2600	2600	0
198	20241010	164400	125251245	2600	2600	2600	2600	0
199	20241010	164300	125251245	2600	2600	2600	2600	0
200	20241010	164200	125251245	2600	2600	2600	2600	0
201	20241010	164100	125251245	2600	2600	2600	2600	0
202	20241010	164000	125251245	2600	2600	2600	2600	0
203	20241010	163900	125251245	2600	2600	2600	2600	0
204	20241010	163800	125251245	2600	2600	2600	2600	0
205	20241010	163700	125251245	2600	2600	2600	2600	0
206	20241010	163600	125251245	2600	2600	2600	2600	0
207	20241010	163500	125251245	2600	2600	2600	2600	0
208	20241010	163400	125251245	2600	2600	2600	2600	0
209	20241010	163300	125251245	2600	2600	2600	2600	0
210	20241010	163200	125251245	2600	2600	2600	2600	0
211	20241010	163100	125251245	2600	2600	2600	2600	0
212	20241010	163000	125251245	2600	2600	2600	2600	215
213	20241010	162900	125251245	2600	2600	2600	2600	0
214	20241010	162800	125251245	2600	2600	2600	2600	0
215	20241010	162700	125251245	2600	2600	2600	2600	0
216	20241010	162600	125251245	2600	2600	2600	2600	0
217	20241010	162500	125251245	2600	2600	2600	2600	0
218	20241010	162400	125251245	2600	2600	2600	2600	0
219	20241010	162300	125251245	2600	2600	2600	2600	0
220	20241010	162200	125251245	2600	2600	2600	2600	0
221	20241010	162100	125251245	2600	2600	2600	2600	0
222	20241010	162000	125251245	2600	2600	2600	2600	0
223	20241010	161900	125251245	2600	2600	2600	2600	0
224	20241010	161800	125251245	2600	2600	2600	2600	0
225	20241010	161700	125251245	2600	2600	2600	2600	0
226	20241010	161600	125251245	2600	2600	2600	2600	0
227	20241010	161500	125251245	2600	2600	2600	2600	0
228	20241010	161400	125251245	2600	2600	2600	2600	0
229	20241010	161300	125251245	2600	2600	2600	2600	0
230	20241010	161200	125251245	2600	2600	2600	2600	0
231	20241010	161100	125251245	2600	2600	2600	2600	0
232	20241010	161000	125251245	2600	2600	2600	2600	0
233	20241010	160900	125251245	2600	2600	2600	2600	0
234	20241010	160800	125251245	2600	2600	2600	2600	0
235	20241010	160700	125251245	2600	2600	2600	2600	0
236	20241010	160600	125251245	2600	2600	2600	2600	0
237	20241010	160500	125251245	2600	2600	2600	2600	0
238	20241010	160400	125251245	2600	2600	2600	2600	0
239	20241010	160300	125251245	2600	2600	2600	2600	0
240	20241010	160200	125251245	2600	2600	2600	2600	0
241	20241010	160100	125251245	2600	2600	2600	2600	0
242	20241010	160000	125251245	2600	2600	2600	2600	215
243	20241010	155900	125251245	2600	2600	2600	2600	0
244	20241010	155800	125251245	2600	2600	2600	2600	0
245	20241010	155700	125251245	2600	2600	2600	2600	0
246	20241010	155600	125251245	2600	2600	2600	2600	0
247	20241010	155500	125251245	2600	2600	2600	2600	0
248	20241010	155400	125251245	2600	2600	2600	2600	0
249	20241010	155300	125251245	2600	2600	2600	2600	0
250	20241010	155200	125251245	2600	2600	2600	2600	0
251	20241010	155100	125251245	2600	2600	2600	2600	0
252	20241010	155000	125251245	2600	2600	2600	2600	0
253	20241010	154900	125251245	2600	2600	2600	2600	0
254	20241010	154800	125251245	2600	2600	2600	2600	0
255	20241010	154700	125251245	2600	2600	2600	2600	0
256	20241010	154600	125251245	2600	2600	2600	2600	0
257	20241010	154500	125251245	2600	2600	2600	2600	0
258	20241010	154400	125251245	2600	2600	2600	2600	0
259	20241010	154300	125251245	2600	2600	2600	2600	0
260	20241010	154200	125251245	2600	2600	2600	2600	0
261	20241010	154100	125251245	2600	2600	2600	2600	0
262	20241010	154000	125251245	2600	2600	2600	2600	0
263	20241010	153900	125251245	2600	2600	2600	2600	0
264	20241010	153800	125251245	2600	2600	2600	2600	0
265	20241010	153700	125251245	2600	2600	2600	2600	0
266	20241010	153600	125251245	2600	2600	2600	2600	0
267	20241010	153500	125251245	2600	2600	2600	2600	0
268	20241010	153400	125251245	2600	2600	2600	2600	0
269	20241010	153300	125251245	2600	2600	2600	2600	0
270	20241010	153200	125251245	2600	2600	2600	2600	0
271	20241010	153100	125251245	2600	2600	2600	2600	0
272	20241010	153000	125251245	2600	2600	2600	2600	430
273	20241010	152900	124692245	2615	2615	2615	2615	0
274	20241010	152800	124692245	2615	2615	2615	2615	0
275	20241010	152700	124692245	2615	2615	2615	2615	0
276	20241010	152600	124692245	2615	2615	2615	2615	0
277	20241010	152500	124692245	2615	2615	2615	2615	0
278	20241010	152400	124692245	2615	2615	2615	2615	0
279	20241010	152300	124692245	2615	2615	2615	2615	0
280	20241010	152200	124692245	2615	2615	2615	2615	0
281	20241010	152100	124692245	2615	2615	2615	2615	0
282	20241010	152000	124692245	2615	2615	2615	2615	0
283	20241010	151900	124692245	2615	2615	2615	2615	0
284	20241010	151800	124692245	2615	2615	2615	2615	5
285	20241010	151700	124679170	2615	2615	2615	2615	0
286	20241010	151600	124679170	2615	2615	2615	2615	0
287	20241010	151500	124679170	2615	2615	2615	2615	1
288	20241010	151400	124676555	2600	2600	2600	2600	5
289	20241010	151300	124663555	2615	2615	2615	2615	257
290	20241010	151200	123991500	2600	2600	2600	2600	37
291	20241010	151100	123895300	2595	2595	2595	2595	0
292	20241010	151000	123895300	2595	2595	2595	2595	256
293	20241010	150900	123230980	2600	2600	2600	2600	100
294	20241010	150800	122970980	2600	2600	2600	2600	0
295	20241010	150700	122970980	2600	2600	2600	2600	0
296	20241010	150600	122970980	2600	2600	2600	2600	119
297	20241010	150500	122661580	2600	2600	2600	2600	330
298	20241010	150400	121803580	2595	2595	2595	2595	661
299	20241010	150300	120088285	2610	2610	2610	2610	0
300	20241010	150200	120088285	2610	2610	2610	2610	0
301	20241010	150100	120088285	2610	2610	2610	2610	0
302	20241010	150000	120088285	2610	2610	2610	2610	0
303	20241010	145900	120088285	2610	2610	2610	2610	0
304	20241010	145800	120088285	2610	2610	2610	2610	0
305	20241010	145700	120088285	2610	2610	2610	2610	1
306	20241010	145600	120085675	2595	2595	2595	2595	0
307	20241010	145500	120085675	2595	2595	2595	2595	0
308	20241010	145400	120085675	2595	2595	2595	2595	0
309	20241010	145300	120085675	2595	2595	2595	2595	0
310	20241010	145200	120085675	2595	2595	2595	2595	0
311	20241010	145100	120085675	2595	2600	2600	2595	136
312	20241010	145000	119732745	2595	2595	2595	2595	0
313	20241010	144900	119732745	2595	2595	2595	2595	0
314	20241010	144800	119732745	2595	2595	2595	2595	32
315	20241010	144700	119649705	2595	2595	2595	2595	1
316	20241010	144600	119647110	2610	2610	2610	2610	0
317	20241010	144500	119647110	2610	2610	2610	2610	76
318	20241010	144400	119448750	2600	2600	2600	2600	0
319	20241010	144300	119448750	2600	2600	2600	2600	104
320	20241010	144200	119178350	2600	2600	2600	2600	1100
321	20241010	144100	116318350	2600	2600	2600	2600	20
322	20241010	144000	116266350	2610	2610	2610	2610	0
323	20241010	143900	116266350	2610	2610	2610	2610	0
324	20241010	143800	116266350	2610	2610	2610	2610	1
325	20241010	143700	116263740	2610	2610	2610	2610	0
326	20241010	143600	116263740	2610	2610	2610	2610	0
327	20241010	143500	116263740	2610	2610	2610	2610	0
328	20241010	143400	116263740	2610	2610	2610	2610	0
329	20241010	143300	116263740	2610	2610	2610	2610	0
330	20241010	143200	116263740	2610	2610	2610	2610	0
331	20241010	143100	116263740	2610	2610	2610	2610	0
332	20241010	143000	116263740	2610	2610	2610	2610	0
333	20241010	142900	116263740	2610	2610	2610	2610	0
334	20241010	142800	116263740	2610	2610	2610	2610	0
335	20241010	142700	116263740	2610	2610	2610	2610	0
336	20241010	142600	116263740	2610	2610	2610	2610	0
337	20241010	142500	116263740	2610	2610	2610	2610	0
338	20241010	142400	116263740	2610	2610	2610	2610	0
339	20241010	142300	116263740	2610	2610	2610	2610	0
340	20241010	142200	116263740	2610	2610	2610	2610	0
341	20241010	142100	116263740	2610	2610	2610	2610	1
342	20241010	142000	116261130	2600	2600	2600	2600	0
343	20241010	141900	116261130	2600	2600	2600	2600	0
344	20241010	141800	116261130	2600	2600	2600	2600	0
345	20241010	141700	116261130	2600	2600	2600	2600	0
346	20241010	141600	116261130	2600	2600	2600	2600	0
347	20241010	141500	116261130	2600	2600	2600	2600	0
348	20241010	141400	116261130	2600	2600	2600	2600	0
349	20241010	141300	116261130	2600	2600	2600	2600	0
350	20241010	141200	116261130	2600	2600	2600	2600	14
351	20241010	141100	116224730	2615	2615	2615	2615	0
352	20241010	141000	116224730	2615	2615	2615	2615	2
353	20241010	140900	116219500	2600	2600	2600	2600	0
354	20241010	140800	116219500	2600	2600	2600	2600	0
355	20241010	140700	116219500	2600	2600	2600	2600	0
356	20241010	140600	116219500	2600	2600	2600	2600	0
357	20241010	140500	116219500	2600	2600	2600	2600	0
358	20241010	140400	116219500	2600	2600	2600	2600	2000
359	20241010	140300	111019500	2605	2615	2615	2605	108
360	20241010	140200	110738020	2630	2630	2630	2630	0
361	20241010	140100	110738020	2630	2630	2630	2630	0
362	20241010	140000	110738020	2630	2630	2630	2630	0
363	20241010	135900	110738020	2630	2630	2630	2630	1
364	20241010	135800	110735390	2630	2630	2630	2630	0
365	20241010	135700	110735390	2630	2630	2630	2630	0
366	20241010	135600	110735390	2630	2630	2630	2630	30
367	20241010	135500	110656490	2630	2630	2630	2630	0
368	20241010	135400	110656490	2630	2630	2630	2630	30
369	20241010	135300	110577590	2630	2630	2630	2630	0
370	20241010	135200	110577590	2630	2630	2630	2630	0
371	20241010	135100	110577590	2630	2630	2630	2630	0
372	20241010	135000	110577590	2630	2630	2630	2630	0
373	20241010	134900	110577590	2630	2630	2630	2630	0
374	20241010	134800	110577590	2630	2630	2630	2630	0
375	20241010	134700	110577590	2630	2630	2630	2630	0
376	20241010	134600	110577590	2630	2630	2630	2630	0
377	20241010	134500	110577590	2630	2630	2630	2630	0
378	20241010	134400	110577590	2630	2630	2630	2630	0
379	20241010	134300	110577590	2630	2630	2630	2630	0
380	20241010	134200	110577590	2630	2630	2630	2630	0
381	20241010	134100	110577590	2630	2630	2630	2630	0
382	20241010	134000	110577590	2630	2630	2630	2630	0
383	20241010	133900	110577590	2630	2630	2630	2630	0
384	20241010	133800	110577590	2630	2625	2630	2625	200
385	20241010	133700	110051640	2645	2645	2645	2645	0
386	20241010	133600	110051640	2645	2645	2645	2645	0
387	20241010	133500	110051640	2645	2645	2645	2645	0
388	20241010	133400	110051640	2645	2645	2645	2645	0
389	20241010	133300	110051640	2645	2645	2645	2645	0
390	20241010	133200	110051640	2645	2645	2645	2645	0
391	20241010	133100	110051640	2645	2645	2645	2645	0
392	20241010	133000	110051640	2645	2645	2645	2645	0
393	20241010	132900	110051640	2645	2645	2645	2645	3
394	20241010	132800	110043705	2645	2645	2645	2645	1
395	20241010	132700	110041060	2650	2650	2650	2650	0
396	20241010	132600	110041060	2650	2650	2650	2650	0
397	20241010	132500	110041060	2650	2650	2650	2650	0
398	20241010	132400	110041060	2650	2615	2650	2615	816
399	20241010	132300	107907185	2605	2625	2625	2605	272
400	20241010	132200	107198225	2625	2625	2625	2625	5
401	20241010	132100	107185100	2640	2640	2640	2640	0
402	20241010	132000	107185100	2640	2625	2640	2625	1272
403	20241010	131900	103839785	2610	2615	2620	2610	2156
404	20241010	131800	98192305	2605	2605	2605	2605	0
405	20241010	131700	98192305	2605	2605	2605	2605	1300
406	20241010	131600	94805805	2600	2600	2600	2600	3835
407	20241010	131500	84834805	2600	2600	2600	2600	5
408	20241010	131400	84821805	2600	2600	2600	2600	469
409	20241010	131300	83602405	2600	2600	2600	2600	2
410	20241010	131200	83597205	2600	2600	2600	2600	13
411	20241010	131100	83563405	2595	2595	2595	2595	0
412	20241010	131000	83563405	2595	2595	2595	2595	59
413	20241010	130900	83410300	2600	2600	2600	2600	76
414	20241010	130800	83212700	2600	2600	2600	2600	1
415	20241010	130700	83210100	2595	2595	2595	2595	0
416	20241010	130600	83210100	2595	2595	2595	2595	0
417	20241010	130500	83210100	2595	2595	2595	2595	0
418	20241010	130400	83210100	2595	2600	2600	2595	3958
419	20241010	130300	72919395	2605	2605	2605	2605	0
420	20241010	130200	72919395	2605	2605	2605	2605	7
421	20241010	130100	72901160	2605	2605	2605	2605	7
422	20241010	130000	72882925	2605	2605	2605	2605	102
423	20241010	125900	72617215	2605	2605	2605	2605	201
424	20241010	125800	72093610	2605	2605	2605	2605	0
425	20241010	125700	72093610	2605	2605	2605	2605	0
426	20241010	125600	72093610	2605	2605	2605	2605	115
427	20241010	125500	71794035	2610	2610	2610	2610	99
428	20241010	125400	71535645	2610	2610	2610	2610	0
429	20241010	125300	71535645	2610	2610	2610	2610	2
430	20241010	125200	71530425	2610	2615	2615	2610	1282
431	20241010	125100	68183905	2625	2625	2625	2625	31
432	20241010	125000	68102530	2615	2615	2615	2615	0
433	20241010	124900	68102530	2615	2615	2615	2615	0
434	20241010	124800	68102530	2615	2615	2615	2615	0
435	20241010	124700	68102530	2615	2615	2615	2615	0
436	20241010	124600	68102530	2615	2615	2615	2615	0
437	20241010	124500	68102530	2615	2615	2615	2615	0
438	20241010	124400	68102530	2615	2615	2615	2615	0
439	20241010	124300	68102530	2615	2615	2615	2615	0
440	20241010	124200	68102530	2615	2615	2615	2615	0
441	20241010	124100	68102530	2615	2615	2615	2615	0
442	20241010	124000	68102530	2615	2615	2615	2615	0
443	20241010	123900	68102530	2615	2615	2615	2615	0
444	20241010	123800	68102530	2615	2615	2615	2615	100
445	20241010	123700	67841030	2610	2610	2610	2610	0
446	20241010	123600	67841030	2610	2610	2610	2610	0
447	20241010	123500	67841030	2610	2630	2630	2610	3331
448	20241010	123400	59144525	2620	2630	2630	2620	3120
449	20241010	123300	50950290	2630	2640	2640	2630	2
450	20241010	123200	50945020	2635	2640	2640	2635	26
451	20241010	123100	50876385	2635	2635	2635	2635	0
452	20241010	123000	50876385	2635	2635	2635	2635	1
453	20241010	122900	50873750	2635	2635	2640	2635	7
454	20241010	122800	50855300	2635	2635	2635	2635	0
455	20241010	122700	50855300	2635	2635	2635	2635	0
456	20241010	122600	50855300	2635	2635	2635	2635	0
457	20241010	122500	50855300	2635	2635	2635	2635	0
458	20241010	122400	50855300	2635	2635	2635	2635	2
459	20241010	122300	50850030	2635	2635	2635	2635	2
460	20241010	122200	50844760	2630	2630	2630	2630	0
461	20241010	122100	50844760	2630	2630	2630	2630	11
462	20241010	122000	50815830	2640	2640	2640	2640	0
463	20241010	121900	50815830	2640	2640	2640	2640	0
464	20241010	121800	50815830	2640	2640	2640	2640	4
465	20241010	121700	50805270	2640	2640	2640	2640	2
466	20241010	121600	50799990	2640	2640	2640	2640	0
467	20241010	121500	50799990	2640	2640	2640	2640	0
468	20241010	121400	50799990	2640	2640	2640	2640	0
469	20241010	121300	50799990	2640	2640	2640	2640	1
470	20241010	121200	50797350	2635	2635	2635	2635	0
471	20241010	121100	50797350	2635	2635	2635	2635	0
472	20241010	121000	50797350	2635	2635	2635	2635	50
473	20241010	120900	50665600	2630	2630	2630	2630	0
474	20241010	120800	50665600	2630	2630	2630	2630	5
475	20241010	120700	50652450	2635	2635	2635	2635	0
476	20241010	120600	50652450	2635	2635	2635	2635	1
477	20241010	120500	50649815	2630	2630	2630	2630	4
478	20241010	120400	50639295	2635	2635	2635	2635	0
479	20241010	120300	50639295	2635	2635	2635	2635	0
480	20241010	120200	50639295	2635	2635	2635	2635	2
481	20241010	120100	50634025	2635	2635	2635	2635	0
482	20241010	120000	50634025	2635	2635	2635	2635	0
483	20241010	115900	50634025	2635	2635	2635	2635	0
484	20241010	115800	50634025	2635	2635	2635	2635	0
485	20241010	115700	50634025	2635	2635	2635	2635	0
486	20241010	115600	50634025	2635	2635	2635	2635	5
487	20241010	115500	50620850	2635	2635	2635	2635	4
488	20241010	115400	50610310	2635	2635	2635	2635	0
489	20241010	115300	50610310	2635	2630	2635	2630	956
490	20241010	115200	48096025	2635	2635	2635	2635	6
491	20241010	115100	48080215	2635	2635	2635	2635	5
492	20241010	115000	48067040	2635	2635	2635	2635	5
493	20241010	114900	48053865	2635	2635	2635	2635	10
494	20241010	114800	48027515	2635	2635	2635	2635	0
495	20241010	114700	48027515	2635	2635	2635	2635	0
496	20241010	114600	48027515	2635	2635	2635	2635	5
497	20241010	114500	48014340	2635	2635	2635	2635	4
498	20241010	114400	48003800	2630	2630	2630	2630	27
499	20241010	114300	47932790	2640	2640	2640	2640	0
500	20241010	114200	47932790	2640	2640	2640	2640	0
501	20241010	114100	47932790	2640	2640	2640	2640	0
502	20241010	114000	47932790	2640	2640	2640	2640	5
503	20241010	113900	47919590	2640	2640	2640	2640	0
504	20241010	113800	47919590	2640	2640	2640	2640	100
505	20241010	113700	47655590	2640	2640	2640	2640	1
506	20241010	113600	47652950	2635	2635	2635	2635	1533
507	20241010	113500	43613495	2640	2640	2640	2640	0
508	20241010	113400	43613495	2640	2640	2640	2640	0
509	20241010	113300	43613495	2640	2645	2645	2640	1966
510	20241010	113200	38423250	2640	2645	2645	2640	152
511	20241010	113100	38021965	2645	2645	2645	2645	5
512	20241010	113000	38008740	2645	2645	2645	2645	1
513	20241010	112900	38006095	2650	2650	2650	2650	0
514	20241010	112800	38006095	2650	2650	2650	2650	0
515	20241010	112700	38006095	2650	2650	2650	2650	0
516	20241010	112600	38006095	2650	2650	2650	2650	0
517	20241010	112500	38006095	2650	2650	2650	2650	0
518	20241010	112400	38006095	2650	2650	2650	2650	0
519	20241010	112300	38006095	2650	2650	2650	2650	0
520	20241010	112200	38006095	2650	2650	2650	2650	0
521	20241010	112100	38006095	2650	2650	2650	2650	0
522	20241010	112000	38006095	2650	2650	2650	2650	0
523	20241010	111900	38006095	2650	2650	2650	2650	0
524	20241010	111800	38006095	2650	2650	2650	2650	6
525	20241010	111700	37990195	2650	2650	2650	2650	6
526	20241010	111600	37974295	2650	2650	2650	2650	1
527	20241010	111500	37971645	2635	2635	2635	2635	8
528	20241010	111400	37950565	2640	2640	2640	2640	0
529	20241010	111300	37950565	2640	2640	2640	2640	0
530	20241010	111200	37950565	2640	2640	2640	2640	0
531	20241010	111100	37950565	2640	2640	2640	2640	1
532	20241010	111000	37947925	2640	2640	2640	2640	2
533	20241010	110900	37942645	2640	2640	2640	2640	0
534	20241010	110800	37942645	2640	2640	2640	2640	0
535	20241010	110700	37942645	2640	2640	2640	2640	0
536	20241010	110600	37942645	2640	2645	2645	2640	669
537	20241010	110500	36176480	2645	2650	2650	2645	366
538	20241010	110400	35206755	2660	2660	2660	2660	0
539	20241010	110300	35206755	2660	2660	2660	2660	0
540	20241010	110200	35206755	2660	2660	2660	2660	0
541	20241010	110100	35206755	2660	2660	2660	2660	0
542	20241010	110000	35206755	2660	2660	2660	2660	0
543	20241010	105900	35206755	2660	2660	2660	2660	0
544	20241010	105800	35206755	2660	2660	2660	2660	0
545	20241010	105700	35206755	2660	2650	2660	2650	80
546	20241010	105600	34994745	2650	2650	2650	2650	2
547	20241010	105500	34989445	2650	2650	2650	2650	273
548	20241010	105400	34265995	2650	2650	2650	2650	0
549	20241010	105300	34265995	2650	2650	2650	2650	0
550	20241010	105200	34265995	2650	2650	2650	2650	0
551	20241010	105100	34265995	2650	2650	2650	2650	0
552	20241010	105000	34265995	2650	2650	2650	2650	10
553	20241010	104900	34239495	2655	2655	2655	2655	0
554	20241010	104800	34239495	2655	2655	2655	2655	0
555	20241010	104700	34239495	2655	2655	2655	2655	16
556	20241010	104600	34197015	2660	2660	2660	2660	0
557	20241010	104500	34197015	2660	2660	2660	2660	0
558	20241010	104400	34197015	2660	2660	2660	2660	0
559	20241010	104300	34197015	2660	2660	2660	2660	0
560	20241010	104200	34197015	2660	2660	2660	2660	384
561	20241010	104100	33175575	2670	2670	2670	2670	10
562	20241010	104000	33148875	2670	2670	2670	2670	0
563	20241010	103900	33148875	2670	2670	2670	2670	0
564	20241010	103800	33148875	2670	2670	2670	2670	2
565	20241010	103700	33143535	2660	2660	2660	2660	0
566	20241010	103600	33143535	2660	2660	2660	2660	0
567	20241010	103500	33143535	2660	2660	2660	2660	0
568	20241010	103400	33143535	2660	2660	2660	2660	0
569	20241010	103300	33143535	2660	2660	2660	2660	0
570	20241010	103200	33143535	2660	2660	2660	2660	0
571	20241010	103100	33143535	2660	2660	2660	2660	0
572	20241010	103000	33143535	2660	2660	2660	2660	0
573	20241010	102900	33143535	2660	2660	2660	2660	0
574	20241010	102800	33143535	2660	2660	2660	2660	0
575	20241010	102700	33143535	2660	2660	2660	2660	0
576	20241010	102600	33143535	2660	2660	2660	2660	0
577	20241010	102500	33143535	2660	2665	2665	2660	51
578	20241010	102400	33007825	2670	2670	2670	2670	0
579	20241010	102300	33007825	2670	2670	2670	2670	0
580	20241010	102200	33007825	2670	2670	2670	2670	0
581	20241010	102100	33007825	2670	2670	2670	2670	5
582	20241010	102000	32994475	2670	2670	2670	2670	0
583	20241010	101900	32994475	2670	2670	2670	2670	0
584	20241010	101800	32994475	2670	2670	2670	2670	0
585	20241010	101700	32994475	2670	2670	2670	2670	0
586	20241010	101600	32994475	2670	2670	2670	2670	0
587	20241010	101500	32994475	2670	2670	2670	2670	10
588	20241010	101400	32967775	2670	2670	2670	2670	0
589	20241010	101300	32967775	2670	2670	2670	2670	25
590	20241010	101200	32901025	2670	2670	2670	2670	0
591	20241010	101100	32901025	2670	2670	2670	2670	0
592	20241010	101000	32901025	2670	2670	2670	2670	0
593	20241010	100900	32901025	2670	2670	2670	2670	0
594	20241010	100800	32901025	2670	2670	2670	2670	0
595	20241010	100700	32901025	2670	2670	2670	2670	10
596	20241010	100600	32874325	2670	2670	2670	2670	1
597	20241010	100500	32871655	2650	2650	2650	2650	0
598	20241010	100400	32871655	2650	2650	2650	2650	0
599	20241010	100300	32871655	2650	2650	2650	2650	0
600	20241010	100200	32871655	2650	2665	2665	2650	2093
601	20241010	100100	27324755	2665	2670	2670	2650	603
602	20241010	100000	25721300	2670	2675	2675	2670	42
603	20241010	095900	25609025	2680	2680	2680	2680	0
604	20241010	095800	25609025	2680	2680	2680	2680	0
605	20241010	095700	25609025	2680	2690	2690	2680	65
606	20241010	095600	25434325	2680	2680	2680	2680	0
607	20241010	095500	25434325	2680	2695	2695	2680	664
608	20241010	095400	23648270	2695	2695	2695	2695	0
609	20241010	095300	23648270	2695	2695	2695	2695	0
610	20241010	095200	23648270	2695	2695	2695	2695	0
611	20241010	095100	23648270	2695	2700	2700	2695	308
612	20241010	095000	22816915	2705	2705	2705	2705	0
613	20241010	094900	22816915	2705	2720	2720	2705	1901
614	20241010	094800	17661205	2720	2720	2720	2720	347
615	20241010	094700	16717365	2720	2720	2720	2720	0
616	20241010	094600	16717365	2720	2720	2720	2720	0
617	20241010	094500	16717365	2720	2720	2720	2720	7
618	20241010	094400	16698325	2720	2720	2720	2720	0
619	20241010	094300	16698325	2720	2720	2720	2720	3
620	20241010	094200	16690165	2720	2715	2720	2715	69
621	20241010	094100	16502660	2715	2715	2715	2715	51
622	20241010	094000	16364195	2720	2720	2720	2720	0
623	20241010	093900	16364195	2720	2720	2720	2720	7
624	20241010	093800	16345155	2705	2705	2705	2705	0
625	20241010	093700	16345155	2705	2705	2705	2705	1
626	20241010	093600	16342450	2700	2700	2700	2700	0
627	20241010	093500	16342450	2700	2700	2700	2700	0
628	20241010	093400	16342450	2700	2700	2700	2700	0
629	20241010	093300	16342450	2700	2700	2700	2700	0
630	20241010	093200	16342450	2700	2700	2700	2700	0
631	20241010	093100	16342450	2700	2700	2700	2700	4
632	20241010	093000	16331650	2700	2700	2700	2700	3
633	20241010	092900	16323550	2700	2700	2700	2700	21
634	20241010	092800	16266850	2700	2700	2700	2700	0
635	20241010	092700	16266850	2700	2700	2700	2700	113
636	20241010	092600	15961750	2705	2705	2705	2705	43
637	20241010	092500	15845435	2710	2710	2710	2710	0
638	20241010	092400	15845435	2710	2710	2710	2710	14
639	20241010	092300	15807495	2710	2710	2710	2710	0
640	20241010	092200	15807495	2710	2710	2710	2710	0
641	20241010	092100	15807495	2710	2710	2710	2710	50
642	20241010	092000	15671995	2710	2710	2710	2710	0
643	20241010	091900	15671995	2710	2710	2710	2710	0
644	20241010	091800	15671995	2710	2720	2725	2710	51
645	20241010	091700	15533145	2715	2715	2715	2715	0
646	20241010	091600	15533145	2715	2725	2725	2715	162
647	20241010	091500	15092795	2725	2745	2745	2725	924
648	20241010	091400	12574730	2725	2725	2725	2725	0
649	20241010	091300	12574730	2725	2725	2725	2725	0
650	20241010	091200	12574730	2725	2730	2730	2725	212
651	20241010	091100	11996965	2755	2735	2755	2735	650
652	20241010	091000	10208960	2735	2755	2755	2735	358
653	20241010	090900	9226250	2755	2750	2755	2750	145
654	20241010	090800	8826810	2755	2745	2755	2745	620
655	20241010	090700	7119865	2755	2755	2755	2755	0
656	20241010	090600	7119865	2755	2755	2755	2755	0
657	20241010	090500	7119865	2755	2725	2755	2725	306
658	20241010	090400	6281335	2725	2770	2770	2720	591
659	20241010	090300	4671295	2780	2780	2780	2780	1000
660	20241010	090200	1891295	2720	2790	2790	2720	246
661	20241010	090100	1212445	2830	2830	2830	2830	0
662	20241010	090000	1212445	2830	2670	2830	2670	445