KissMeData/201490/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	203900	196817180	2335	2335	2335	2335	2698
3	20241010	203800	196817180	2335	2335	2335	2335	0
4	20241010	203700	196817180	2335	2335	2335	2335	0
5	20241010	203600	196817180	2335	2335	2335	2335	0
6	20241010	203500	196817180	2335	2335	2335	2335	0
7	20241010	203400	196817180	2335	2335	2335	2335	0
8	20241010	203300	196817180	2335	2335	2335	2335	0
9	20241010	203200	196817180	2335	2335	2335	2335	0
10	20241010	203100	196817180	2335	2335	2335	2335	0
11	20241010	203000	196817180	2335	2335	2335	2335	0
12	20241010	202900	196817180	2335	2335	2335	2335	0
13	20241010	202800	196817180	2335	2335	2335	2335	0
14	20241010	202700	196817180	2335	2335	2335	2335	0
15	20241010	202600	196817180	2335	2335	2335	2335	0
16	20241010	202500	196817180	2335	2335	2335	2335	0
17	20241010	202400	196817180	2335	2335	2335	2335	0
18	20241010	202300	196817180	2335	2335	2335	2335	0
19	20241010	202200	196817180	2335	2335	2335	2335	0
20	20241010	202100	196817180	2335	2335	2335	2335	0
21	20241010	202000	196817180	2335	2335	2335	2335	0
22	20241010	201900	196817180	2335	2335	2335	2335	0
23	20241010	201800	196817180	2335	2335	2335	2335	0
24	20241010	201700	196817180	2335	2335	2335	2335	0
25	20241010	201600	196817180	2335	2335	2335	2335	0
26	20241010	201500	196817180	2335	2335	2335	2335	0
27	20241010	201400	196817180	2335	2335	2335	2335	0
28	20241010	201300	196817180	2335	2335	2335	2335	0
29	20241010	201200	196817180	2335	2335	2335	2335	0
30	20241010	201100	196817180	2335	2335	2335	2335	0
31	20241010	201000	196817180	2335	2335	2335	2335	0
32	20241010	200900	196817180	2335	2335	2335	2335	2698
33	20241010	200800	196817180	2335	2335	2335	2335	0
34	20241010	200700	196817180	2335	2335	2335	2335	0
35	20241010	200600	196817180	2335	2335	2335	2335	0
36	20241010	200500	196817180	2335	2335	2335	2335	0
37	20241010	200400	196817180	2335	2335	2335	2335	0
38	20241010	200300	196817180	2335	2335	2335	2335	0
39	20241010	200200	196817180	2335	2335	2335	2335	0
40	20241010	200100	196817180	2335	2335	2335	2335	0
41	20241010	200000	196817180	2335	2335	2335	2335	0
42	20241010	195900	196817180	2335	2335	2335	2335	0
43	20241010	195800	196817180	2335	2335	2335	2335	0
44	20241010	195700	196817180	2335	2335	2335	2335	0
45	20241010	195600	196817180	2335	2335	2335	2335	0
46	20241010	195500	196817180	2335	2335	2335	2335	0
47	20241010	195400	196817180	2335	2335	2335	2335	0
48	20241010	195300	196817180	2335	2335	2335	2335	0
49	20241010	195200	196817180	2335	2335	2335	2335	0
50	20241010	195100	196817180	2335	2335	2335	2335	0
51	20241010	195000	196817180	2335	2335	2335	2335	0
52	20241010	194900	196817180	2335	2335	2335	2335	0
53	20241010	194800	196817180	2335	2335	2335	2335	0
54	20241010	194700	196817180	2335	2335	2335	2335	0
55	20241010	194600	196817180	2335	2335	2335	2335	0
56	20241010	194500	196817180	2335	2335	2335	2335	0
57	20241010	194400	196817180	2335	2335	2335	2335	0
58	20241010	194300	196817180	2335	2335	2335	2335	0
59	20241010	194200	196817180	2335	2335	2335	2335	0
60	20241010	194100	196817180	2335	2335	2335	2335	0
61	20241010	194000	196817180	2335	2335	2335	2335	0
62	20241010	193900	196817180	2335	2335	2335	2335	2698
63	20241010	193800	196817180	2335	2335	2335	2335	0
64	20241010	193700	196817180	2335	2335	2335	2335	0
65	20241010	193600	196817180	2335	2335	2335	2335	0
66	20241010	193500	196817180	2335	2335	2335	2335	0
67	20241010	193400	196817180	2335	2335	2335	2335	0
68	20241010	193300	196817180	2335	2335	2335	2335	0
69	20241010	193200	196817180	2335	2335	2335	2335	0
70	20241010	193100	196817180	2335	2335	2335	2335	0
71	20241010	193000	196817180	2335	2335	2335	2335	0
72	20241010	192900	196817180	2335	2335	2335	2335	0
73	20241010	192800	196817180	2335	2335	2335	2335	0
74	20241010	192700	196817180	2335	2335	2335	2335	0
75	20241010	192600	196817180	2335	2335	2335	2335	0
76	20241010	192500	196817180	2335	2335	2335	2335	0
77	20241010	192400	196817180	2335	2335	2335	2335	0
78	20241010	192300	196817180	2335	2335	2335	2335	0
79	20241010	192200	196817180	2335	2335	2335	2335	0
80	20241010	192100	196817180	2335	2335	2335	2335	0
81	20241010	192000	196817180	2335	2335	2335	2335	0
82	20241010	191900	196817180	2335	2335	2335	2335	0
83	20241010	191800	196817180	2335	2335	2335	2335	0
84	20241010	191700	196817180	2335	2335	2335	2335	0
85	20241010	191600	196817180	2335	2335	2335	2335	0
86	20241010	191500	196817180	2335	2335	2335	2335	0
87	20241010	191400	196817180	2335	2335	2335	2335	0
88	20241010	191300	196817180	2335	2335	2335	2335	0
89	20241010	191200	196817180	2335	2335	2335	2335	0
90	20241010	191100	196817180	2335	2335	2335	2335	0
91	20241010	191000	196817180	2335	2335	2335	2335	0
92	20241010	190900	196817180	2335	2335	2335	2335	2698
93	20241010	190800	196817180	2335	2335	2335	2335	0
94	20241010	190700	196817180	2335	2335	2335	2335	0
95	20241010	190600	196817180	2335	2335	2335	2335	0
96	20241010	190500	196817180	2335	2335	2335	2335	0
97	20241010	190400	196817180	2335	2335	2335	2335	0
98	20241010	190300	196817180	2335	2335	2335	2335	0
99	20241010	190200	196817180	2335	2335	2335	2335	0
100	20241010	190100	196817180	2335	2335	2335	2335	0
101	20241010	190000	196817180	2335	2335	2335	2335	0
102	20241010	185900	196817180	2335	2335	2335	2335	0
103	20241010	185800	196817180	2335	2335	2335	2335	0
104	20241010	185700	196817180	2335	2335	2335	2335	0
105	20241010	185600	196817180	2335	2335	2335	2335	0
106	20241010	185500	196817180	2335	2335	2335	2335	0
107	20241010	185400	196817180	2335	2335	2335	2335	0
108	20241010	185300	196817180	2335	2335	2335	2335	0
109	20241010	185200	196817180	2335	2335	2335	2335	0
110	20241010	185100	196817180	2335	2335	2335	2335	0
111	20241010	185000	196817180	2335	2335	2335	2335	0
112	20241010	184900	196817180	2335	2335	2335	2335	0
113	20241010	184800	196817180	2335	2335	2335	2335	0
114	20241010	184700	196817180	2335	2335	2335	2335	0
115	20241010	184600	196817180	2335	2335	2335	2335	0
116	20241010	184500	196817180	2335	2335	2335	2335	0
117	20241010	184400	196817180	2335	2335	2335	2335	0
118	20241010	184300	196817180	2335	2335	2335	2335	0
119	20241010	184200	196817180	2335	2335	2335	2335	0
120	20241010	184100	196817180	2335	2335	2335	2335	0
121	20241010	184000	196817180	2335	2335	2335	2335	0
122	20241010	183900	196817180	2335	2335	2335	2335	2698
123	20241010	183800	196817180	2335	2335	2335	2335	0
124	20241010	183700	196817180	2335	2335	2335	2335	0
125	20241010	183600	196817180	2335	2335	2335	2335	0
126	20241010	183500	196817180	2335	2335	2335	2335	0
127	20241010	183400	196817180	2335	2335	2335	2335	0
128	20241010	183300	196817180	2335	2335	2335	2335	0
129	20241010	183200	196817180	2335	2335	2335	2335	0
130	20241010	183100	196817180	2335	2335	2335	2335	0
131	20241010	183000	196817180	2335	2335	2335	2335	0
132	20241010	182900	196817180	2335	2335	2335	2335	0
133	20241010	182800	196817180	2335	2335	2335	2335	0
134	20241010	182700	196817180	2335	2335	2335	2335	0
135	20241010	182600	196817180	2335	2335	2335	2335	0
136	20241010	182500	196817180	2335	2335	2335	2335	0
137	20241010	182400	196817180	2335	2335	2335	2335	0
138	20241010	182300	196817180	2335	2335	2335	2335	0
139	20241010	182200	196817180	2335	2335	2335	2335	0
140	20241010	182100	196817180	2335	2335	2335	2335	0
141	20241010	182000	196817180	2335	2335	2335	2335	0
142	20241010	181900	196817180	2335	2335	2335	2335	0
143	20241010	181800	196817180	2335	2335	2335	2335	0
144	20241010	181700	196817180	2335	2335	2335	2335	0
145	20241010	181600	196817180	2335	2335	2335	2335	0
146	20241010	181500	196817180	2335	2335	2335	2335	0
147	20241010	181400	196817180	2335	2335	2335	2335	0
148	20241010	181300	196817180	2335	2335	2335	2335	0
149	20241010	181200	196817180	2335	2335	2335	2335	0
150	20241010	181100	196817180	2335	2335	2335	2335	0
151	20241010	181000	196817180	2335	2335	2335	2335	0
152	20241010	180900	196817180	2335	2335	2335	2335	2698
153	20241010	180800	196817180	2335	2335	2335	2335	0
154	20241010	180700	196817180	2335	2335	2335	2335	0
155	20241010	180600	196817180	2335	2335	2335	2335	0
156	20241010	180500	196817180	2335	2335	2335	2335	0
157	20241010	180400	196817180	2335	2335	2335	2335	0
158	20241010	180300	196817180	2335	2335	2335	2335	0
159	20241010	180200	196817180	2335	2335	2335	2335	0
160	20241010	180100	196817180	2335	2335	2335	2335	0
161	20241010	180000	196817180	2335	2335	2335	2335	0
162	20241010	175900	196817180	2335	2335	2335	2335	0
163	20241010	175800	196817180	2335	2335	2335	2335	0
164	20241010	175700	196817180	2335	2335	2335	2335	0
165	20241010	175600	196817180	2335	2335	2335	2335	0
166	20241010	175500	196817180	2335	2335	2335	2335	0
167	20241010	175400	196817180	2335	2335	2335	2335	0
168	20241010	175300	196817180	2335	2335	2335	2335	0
169	20241010	175200	196817180	2335	2335	2335	2335	0
170	20241010	175100	196817180	2335	2335	2335	2335	0
171	20241010	175000	196817180	2335	2335	2335	2335	0
172	20241010	174900	196817180	2335	2335	2335	2335	0
173	20241010	174800	196817180	2335	2335	2335	2335	0
174	20241010	174700	196817180	2335	2335	2335	2335	0
175	20241010	174600	196817180	2335	2335	2335	2335	0
176	20241010	174500	196817180	2335	2335	2335	2335	0
177	20241010	174400	196817180	2335	2335	2335	2335	0
178	20241010	174300	196817180	2335	2335	2335	2335	0
179	20241010	174200	196817180	2335	2335	2335	2335	0
180	20241010	174100	196817180	2335	2335	2335	2335	0
181	20241010	174000	196817180	2335	2335	2335	2335	0
182	20241010	173900	196817180	2335	2335	2335	2335	2698
183	20241010	173800	196817180	2335	2335	2335	2335	0
184	20241010	173700	196817180	2335	2335	2335	2335	0
185	20241010	173600	196817180	2335	2335	2335	2335	0
186	20241010	173500	196817180	2335	2335	2335	2335	0
187	20241010	173400	196817180	2335	2335	2335	2335	0
188	20241010	173300	196817180	2335	2335	2335	2335	0
189	20241010	173200	196817180	2335	2335	2335	2335	0
190	20241010	173100	196817180	2335	2335	2335	2335	0
191	20241010	173000	196817180	2335	2335	2335	2335	0
192	20241010	172900	196817180	2335	2335	2335	2335	0
193	20241010	172800	196817180	2335	2335	2335	2335	0
194	20241010	172700	196817180	2335	2335	2335	2335	0
195	20241010	172600	196817180	2335	2335	2335	2335	0
196	20241010	172500	196817180	2335	2335	2335	2335	0
197	20241010	172400	196817180	2335	2335	2335	2335	0
198	20241010	172300	196817180	2335	2335	2335	2335	0
199	20241010	172200	196817180	2335	2335	2335	2335	0
200	20241010	172100	196817180	2335	2335	2335	2335	0
201	20241010	172000	196817180	2335	2335	2335	2335	0
202	20241010	171900	196817180	2335	2335	2335	2335	0
203	20241010	171800	196817180	2335	2335	2335	2335	0
204	20241010	171700	196817180	2335	2335	2335	2335	0
205	20241010	171600	196817180	2335	2335	2335	2335	0
206	20241010	171500	196817180	2335	2335	2335	2335	0
207	20241010	171400	196817180	2335	2335	2335	2335	0
208	20241010	171300	196817180	2335	2335	2335	2335	0
209	20241010	171200	196817180	2335	2335	2335	2335	0
210	20241010	171100	196817180	2335	2335	2335	2335	0
211	20241010	171000	196817180	2335	2335	2335	2335	0
212	20241010	170900	196817180	2335	2335	2335	2335	2698
213	20241010	170800	196817180	2335	2335	2335	2335	0
214	20241010	170700	196817180	2335	2335	2335	2335	0
215	20241010	170600	196817180	2335	2335	2335	2335	0
216	20241010	170500	196817180	2335	2335	2335	2335	0
217	20241010	170400	196817180	2335	2335	2335	2335	0
218	20241010	170300	196817180	2335	2335	2335	2335	0
219	20241010	170200	196817180	2335	2335	2335	2335	0
220	20241010	170100	196817180	2335	2335	2335	2335	0
221	20241010	170000	196817180	2335	2335	2335	2335	0
222	20241010	165900	196817180	2335	2335	2335	2335	0
223	20241010	165800	196817180	2335	2335	2335	2335	0
224	20241010	165700	196817180	2335	2335	2335	2335	0
225	20241010	165600	196817180	2335	2335	2335	2335	0
226	20241010	165500	196817180	2335	2335	2335	2335	0
227	20241010	165400	196817180	2335	2335	2335	2335	0
228	20241010	165300	196817180	2335	2335	2335	2335	0
229	20241010	165200	196817180	2335	2335	2335	2335	0
230	20241010	165100	196817180	2335	2335	2335	2335	0
231	20241010	165000	196817180	2335	2335	2335	2335	0
232	20241010	164900	196817180	2335	2335	2335	2335	0
233	20241010	164800	196817180	2335	2335	2335	2335	0
234	20241010	164700	196817180	2335	2335	2335	2335	0
235	20241010	164600	196817180	2335	2335	2335	2335	0
236	20241010	164500	196817180	2335	2335	2335	2335	0
237	20241010	164400	196817180	2335	2335	2335	2335	0
238	20241010	164300	196817180	2335	2335	2335	2335	0
239	20241010	164200	196817180	2335	2335	2335	2335	0
240	20241010	164100	196817180	2335	2335	2335	2335	0
241	20241010	164000	196817180	2335	2335	2335	2335	0
242	20241010	163900	196817180	2335	2335	2335	2335	2698
243	20241010	163800	196817180	2335	2335	2335	2335	0
244	20241010	163700	196817180	2335	2335	2335	2335	0
245	20241010	163600	196817180	2335	2335	2335	2335	0
246	20241010	163500	196817180	2335	2335	2335	2335	0
247	20241010	163400	196817180	2335	2335	2335	2335	0
248	20241010	163300	196817180	2335	2335	2335	2335	0
249	20241010	163200	196817180	2335	2335	2335	2335	0
250	20241010	163100	196817180	2335	2335	2335	2335	0
251	20241010	163000	196817180	2335	2335	2335	2335	0
252	20241010	162900	196817180	2335	2335	2335	2335	0
253	20241010	162800	196817180	2335	2335	2335	2335	0
254	20241010	162700	196817180	2335	2335	2335	2335	0
255	20241010	162600	196817180	2335	2335	2335	2335	0
256	20241010	162500	196817180	2335	2335	2335	2335	0
257	20241010	162400	196817180	2335	2335	2335	2335	0
258	20241010	162300	196817180	2335	2335	2335	2335	0
259	20241010	162200	196817180	2335	2335	2335	2335	0
260	20241010	162100	196817180	2335	2335	2335	2335	0
261	20241010	162000	196817180	2335	2335	2335	2335	0
262	20241010	161900	196817180	2335	2335	2335	2335	0
263	20241010	161800	196817180	2335	2335	2335	2335	0
264	20241010	161700	196817180	2335	2335	2335	2335	0
265	20241010	161600	196817180	2335	2335	2335	2335	0
266	20241010	161500	196817180	2335	2335	2335	2335	0
267	20241010	161400	196817180	2335	2335	2335	2335	0
268	20241010	161300	196817180	2335	2335	2335	2335	0
269	20241010	161200	196817180	2335	2335	2335	2335	0
270	20241010	161100	196817180	2335	2335	2335	2335	0
271	20241010	161000	196817180	2335	2335	2335	2335	0
272	20241010	160900	196817180	2335	2335	2335	2335	2698
273	20241010	160800	196817180	2335	2335	2335	2335	0
274	20241010	160700	196817180	2335	2335	2335	2335	0
275	20241010	160600	196817180	2335	2335	2335	2335	0
276	20241010	160500	196817180	2335	2335	2335	2335	0
277	20241010	160400	196817180	2335	2335	2335	2335	0
278	20241010	160300	196817180	2335	2335	2335	2335	0
279	20241010	160200	196817180	2335	2335	2335	2335	0
280	20241010	160100	196817180	2335	2335	2335	2335	0
281	20241010	160000	196817180	2335	2335	2335	2335	0
282	20241010	155900	196817180	2335	2335	2335	2335	0
283	20241010	155800	196817180	2335	2335	2335	2335	0
284	20241010	155700	196817180	2335	2335	2335	2335	0
285	20241010	155600	196817180	2335	2335	2335	2335	0
286	20241010	155500	196817180	2335	2335	2335	2335	0
287	20241010	155400	196817180	2335	2335	2335	2335	0
288	20241010	155300	196817180	2335	2335	2335	2335	0
289	20241010	155200	196817180	2335	2335	2335	2335	0
290	20241010	155100	196817180	2335	2335	2335	2335	0
291	20241010	155000	196817180	2335	2335	2335	2335	0
292	20241010	154900	196817180	2335	2335	2335	2335	0
293	20241010	154800	196817180	2335	2335	2335	2335	0
294	20241010	154700	196817180	2335	2335	2335	2335	0
295	20241010	154600	196817180	2335	2335	2335	2335	0
296	20241010	154500	196817180	2335	2335	2335	2335	0
297	20241010	154400	196817180	2335	2335	2335	2335	0
298	20241010	154300	196817180	2335	2335	2335	2335	0
299	20241010	154200	196817180	2335	2335	2335	2335	0
300	20241010	154100	196817180	2335	2335	2335	2335	0
301	20241010	154000	196817180	2335	2335	2335	2335	0
302	20241010	153900	196817180	2335	2335	2335	2335	2698
303	20241010	153800	196817180	2335	2335	2335	2335	0
304	20241010	153700	196817180	2335	2335	2335	2335	0
305	20241010	153600	196817180	2335	2335	2335	2335	0
306	20241010	153500	196817180	2335	2335	2335	2335	0
307	20241010	153400	196817180	2335	2335	2335	2335	0
308	20241010	153300	196817180	2335	2335	2335	2335	0
309	20241010	153200	196817180	2335	2335	2335	2335	0
310	20241010	153100	196817180	2335	2335	2335	2335	0
311	20241010	153000	196817180	2335	2335	2335	2335	2698
312	20241010	152900	190517350	2330	2330	2330	2330	0
313	20241010	152800	190517350	2330	2330	2330	2330	0
314	20241010	152700	190517350	2330	2330	2330	2330	0
315	20241010	152600	190517350	2330	2330	2330	2330	0
316	20241010	152500	190517350	2330	2330	2330	2330	0
317	20241010	152400	190517350	2330	2330	2330	2330	0
318	20241010	152300	190517350	2330	2330	2330	2330	0
319	20241010	152200	190517350	2330	2330	2330	2330	0
320	20241010	152100	190517350	2330	2330	2330	2330	0
321	20241010	152000	190517350	2330	2330	2330	2330	0
322	20241010	151900	190517350	2330	2330	2330	2330	0
323	20241010	151800	190517350	2330	2330	2330	2330	0
324	20241010	151700	190517350	2330	2330	2330	2330	0
325	20241010	151600	190517350	2330	2330	2330	2330	0
326	20241010	151500	190517350	2330	2330	2330	2330	0
327	20241010	151400	190517350	2330	2330	2330	2330	0
328	20241010	151300	190517350	2330	2330	2330	2330	0
329	20241010	151200	190517350	2330	2330	2330	2330	1
330	20241010	151100	190515020	2330	2330	2330	2330	0
331	20241010	151000	190515020	2330	2330	2330	2330	0
332	20241010	150900	190515020	2330	2330	2330	2330	0
333	20241010	150800	190515020	2330	2330	2330	2330	0
334	20241010	150700	190515020	2330	2330	2330	2330	0
335	20241010	150600	190515020	2330	2330	2330	2330	1
336	20241010	150500	190512690	2320	2320	2320	2320	1074
337	20241010	150400	188021010	2320	2325	2325	2320	849
338	20241010	150300	186050850	2325	2325	2325	2325	0
339	20241010	150200	186050850	2325	2325	2325	2325	0
340	20241010	150100	186050850	2325	2325	2325	2325	0
341	20241010	150000	186050850	2325	2325	2325	2325	4
342	20241010	145900	186041550	2330	2330	2330	2330	0
343	20241010	145800	186041550	2330	2330	2330	2330	0
344	20241010	145700	186041550	2330	2330	2330	2330	0
345	20241010	145600	186041550	2330	2330	2330	2330	0
346	20241010	145500	186041550	2330	2330	2330	2330	0
347	20241010	145400	186041550	2330	2330	2330	2330	0
348	20241010	145300	186041550	2330	2330	2330	2330	20
349	20241010	145200	185994950	2330	2330	2330	2330	0
350	20241010	145100	185994950	2330	2330	2330	2330	4561
351	20241010	145000	175367820	2335	2335	2335	2335	0
352	20241010	144900	175367820	2335	2335	2335	2335	1
353	20241010	144800	175365485	2330	2330	2330	2330	0
354	20241010	144700	175365485	2330	2330	2330	2330	0
355	20241010	144600	175365485	2330	2330	2330	2330	150
356	20241010	144500	175015985	2330	2330	2330	2330	0
357	20241010	144400	175015985	2330	2330	2330	2330	8
358	20241010	144300	174997345	2340	2340	2340	2340	0
359	20241010	144200	174997345	2340	2335	2340	2335	1105
360	20241010	144100	172412010	2335	2335	2335	2335	1306
361	20241010	144000	169362500	2335	2335	2335	2335	66
362	20241010	143900	169208390	2335	2335	2335	2335	0
363	20241010	143800	169208390	2335	2335	2335	2335	1828
364	20241010	143700	164940010	2335	2335	2335	2335	0
365	20241010	143600	164940010	2335	2335	2335	2335	0
366	20241010	143500	164940010	2335	2335	2335	2335	0
367	20241010	143400	164940010	2335	2335	2335	2335	0
368	20241010	143300	164940010	2335	2335	2335	2335	3816
369	20241010	143200	156029650	2330	2330	2330	2330	0
370	20241010	143100	156029650	2330	2330	2330	2330	1281
371	20241010	143000	153044920	2330	2330	2330	2330	0
372	20241010	142900	153044920	2330	2330	2330	2330	0
373	20241010	142800	153044920	2330	2330	2330	2330	0
374	20241010	142700	153044920	2330	2330	2330	2330	0
375	20241010	142600	153044920	2330	2330	2330	2330	0
376	20241010	142500	153044920	2330	2330	2330	2330	0
377	20241010	142400	153044920	2330	2330	2330	2330	0
378	20241010	142300	153044920	2330	2330	2330	2330	0
379	20241010	142200	153044920	2330	2330	2330	2330	0
380	20241010	142100	153044920	2330	2330	2330	2330	0
381	20241010	142000	153044920	2330	2330	2330	2330	0
382	20241010	141900	153044920	2330	2330	2330	2330	0
383	20241010	141800	153044920	2330	2330	2330	2330	0
384	20241010	141700	153044920	2330	2325	2330	2325	94
385	20241010	141600	152826220	2330	2330	2330	2330	0
386	20241010	141500	152826220	2330	2330	2330	2330	5
387	20241010	141400	152814570	2330	2330	2330	2330	30
388	20241010	141300	152744670	2325	2325	2325	2325	1500
389	20241010	141200	149257170	2330	2330	2330	2330	0
390	20241010	141100	149257170	2330	2330	2330	2330	0
391	20241010	141000	149257170	2330	2330	2330	2330	0
392	20241010	140900	149257170	2330	2330	2330	2330	0
393	20241010	140800	149257170	2330	2335	2335	2330	64
394	20241010	140700	149108045	2330	2330	2330	2330	0
395	20241010	140600	149108045	2330	2330	2330	2330	0
396	20241010	140500	149108045	2330	2330	2330	2330	0
397	20241010	140400	149108045	2330	2330	2330	2330	0
398	20241010	140300	149108045	2330	2330	2330	2330	0
399	20241010	140200	149108045	2330	2330	2330	2330	0
400	20241010	140100	149108045	2330	2330	2330	2330	44
401	20241010	140000	149005525	2330	2330	2330	2330	0
402	20241010	135900	149005525	2330	2330	2330	2330	450
403	20241010	135800	147957025	2330	2330	2330	2330	0
404	20241010	135700	147957025	2330	2330	2330	2330	0
405	20241010	135600	147957025	2330	2330	2330	2330	0
406	20241010	135500	147957025	2330	2330	2330	2330	0
407	20241010	135400	147957025	2330	2330	2330	2330	0
408	20241010	135300	147957025	2330	2330	2330	2330	0
409	20241010	135200	147957025	2330	2330	2330	2330	0
410	20241010	135100	147957025	2330	2330	2330	2330	0
411	20241010	135000	147957025	2330	2335	2335	2330	1947
412	20241010	134900	143419515	2340	2340	2340	2340	427
413	20241010	134800	142420335	2340	2335	2340	2335	2485
414	20241010	134700	136607860	2335	2335	2335	2335	500
415	20241010	134600	135440360	2335	2335	2335	2335	1706
416	20241010	134500	131456850	2330	2330	2330	2330	0
417	20241010	134400	131456850	2330	2330	2330	2330	1
418	20241010	134300	131454520	2335	2335	2335	2335	10
419	20241010	134200	131431170	2330	2330	2330	2330	0
420	20241010	134100	131431170	2330	2325	2330	2325	5622
421	20241010	134000	118348665	2325	2325	2325	2325	0
422	20241010	133900	118348665	2325	2325	2325	2325	0
423	20241010	133800	118348665	2325	2325	2325	2325	0
424	20241010	133700	118348665	2325	2325	2325	2325	0
425	20241010	133600	118348665	2325	2325	2325	2325	0
426	20241010	133500	118348665	2325	2325	2325	2325	0
427	20241010	133400	118348665	2325	2325	2325	2325	0
428	20241010	133300	118348665	2325	2325	2325	2325	0
429	20241010	133200	118348665	2325	2325	2325	2325	0
430	20241010	133100	118348665	2325	2325	2325	2325	0
431	20241010	133000	118348665	2325	2325	2325	2325	0
432	20241010	132900	118348665	2325	2325	2325	2325	0
433	20241010	132800	118348665	2325	2325	2325	2325	0
434	20241010	132700	118348665	2325	2325	2325	2325	0
435	20241010	132600	118348665	2325	2325	2325	2325	0
436	20241010	132500	118348665	2325	2325	2325	2325	0
437	20241010	132400	118348665	2325	2325	2325	2325	0
438	20241010	132300	118348665	2325	2325	2325	2325	0
439	20241010	132200	118348665	2325	2325	2325	2325	0
440	20241010	132100	118348665	2325	2325	2325	2325	0
441	20241010	132000	118348665	2325	2325	2325	2325	0
442	20241010	131900	118348665	2325	2325	2325	2325	0
443	20241010	131800	118348665	2325	2325	2325	2325	0
444	20241010	131700	118348665	2325	2325	2325	2325	0
445	20241010	131600	118348665	2325	2325	2325	2325	0
446	20241010	131500	118348665	2325	2325	2325	2325	0
447	20241010	131400	118348665	2325	2325	2325	2325	501
448	20241010	131300	117183840	2325	2325	2325	2325	0
449	20241010	131200	117183840	2325	2325	2325	2325	0
450	20241010	131100	117183840	2325	2325	2325	2325	0
451	20241010	131000	117183840	2325	2325	2325	2325	0
452	20241010	130900	117183840	2325	2325	2325	2325	0
453	20241010	130800	117183840	2325	2325	2325	2325	0
454	20241010	130700	117183840	2325	2325	2325	2325	0
455	20241010	130600	117183840	2325	2325	2325	2325	0
456	20241010	130500	117183840	2325	2325	2325	2325	0
457	20241010	130400	117183840	2325	2325	2325	2325	0
458	20241010	130300	117183840	2325	2325	2325	2325	400
459	20241010	130200	116253840	2320	2320	2320	2320	0
460	20241010	130100	116253840	2320	2320	2320	2320	0
461	20241010	130000	116253840	2320	2320	2320	2320	0
462	20241010	125900	116253840	2320	2320	2320	2320	0
463	20241010	125800	116253840	2320	2320	2320	2320	0
464	20241010	125700	116253840	2320	2320	2320	2320	0
465	20241010	125600	116253840	2320	2320	2320	2320	3
466	20241010	125500	116246880	2335	2335	2335	2335	0
467	20241010	125400	116246880	2335	2335	2335	2335	0
468	20241010	125300	116246880	2335	2335	2335	2335	0
469	20241010	125200	116246880	2335	2335	2335	2335	0
470	20241010	125100	116246880	2335	2335	2335	2335	0
471	20241010	125000	116246880	2335	2335	2335	2335	0
472	20241010	124900	116246880	2335	2335	2335	2335	0
473	20241010	124800	116246880	2335	2335	2335	2335	0
474	20241010	124700	116246880	2335	2335	2335	2335	0
475	20241010	124600	116246880	2335	2335	2335	2335	0
476	20241010	124500	116246880	2335	2335	2335	2335	0
477	20241010	124400	116246880	2335	2335	2335	2335	2
478	20241010	124300	116242210	2330	2330	2330	2330	39
479	20241010	124200	116151340	2330	2330	2330	2330	6000
480	20241010	124100	102171340	2320	2320	2320	2320	0
481	20241010	124000	102171340	2320	2320	2320	2320	0
482	20241010	123900	102171340	2320	2320	2320	2320	0
483	20241010	123800	102171340	2320	2320	2320	2320	470
484	20241010	123700	101080940	2325	2325	2325	2325	0
485	20241010	123600	101080940	2325	2325	2325	2325	0
486	20241010	123500	101080940	2325	2325	2325	2325	0
487	20241010	123400	101080940	2325	2325	2325	2325	455
488	20241010	123300	100023065	2330	2330	2330	2330	0
489	20241010	123200	100023065	2330	2330	2330	2330	0
490	20241010	123100	100023065	2330	2330	2330	2330	0
491	20241010	123000	100023065	2330	2330	2330	2330	0
492	20241010	122900	100023065	2330	2330	2330	2330	0
493	20241010	122800	100023065	2330	2330	2330	2330	0
494	20241010	122700	100023065	2330	2330	2330	2330	0
495	20241010	122600	100023065	2330	2330	2330	2330	0
496	20241010	122500	100023065	2330	2330	2330	2330	0
497	20241010	122400	100023065	2330	2330	2330	2330	0
498	20241010	122300	100023065	2330	2330	2330	2330	0
499	20241010	122200	100023065	2330	2330	2330	2330	0
500	20241010	122100	100023065	2330	2330	2330	2330	0
501	20241010	122000	100023065	2330	2330	2330	2330	0
502	20241010	121900	100023065	2330	2330	2330	2330	0
503	20241010	121800	100023065	2330	2330	2330	2330	0
504	20241010	121700	100023065	2330	2330	2330	2330	0
505	20241010	121600	100023065	2330	2330	2330	2330	0
506	20241010	121500	100023065	2330	2330	2330	2330	0
507	20241010	121400	100023065	2330	2330	2330	2330	0
508	20241010	121300	100023065	2330	2330	2330	2330	0
509	20241010	121200	100023065	2330	2330	2330	2330	0
510	20241010	121100	100023065	2330	2330	2330	2330	0
511	20241010	121000	100023065	2330	2330	2330	2330	0
512	20241010	120900	100023065	2330	2325	2330	2325	2
513	20241010	120800	100018410	2330	2330	2330	2330	1
514	20241010	120700	100016080	2325	2325	2325	2325	0
515	20241010	120600	100016080	2325	2325	2325	2325	0
516	20241010	120500	100016080	2325	2325	2325	2325	500
517	20241010	120400	98853580	2325	2325	2325	2325	0
518	20241010	120300	98853580	2325	2325	2325	2325	0
519	20241010	120200	98853580	2325	2325	2325	2325	0
520	20241010	120100	98853580	2325	2325	2325	2325	0
521	20241010	120000	98853580	2325	2325	2325	2325	0
522	20241010	115900	98853580	2325	2325	2325	2325	770
523	20241010	115800	97063330	2325	2325	2325	2325	2300
524	20241010	115700	91715830	2325	2325	2325	2325	0
525	20241010	115600	91715830	2325	2325	2325	2325	0
526	20241010	115500	91715830	2325	2325	2325	2325	0
527	20241010	115400	91715830	2325	2325	2325	2325	0
528	20241010	115300	91715830	2325	2325	2325	2325	0
529	20241010	115200	91715830	2325	2325	2325	2325	0
530	20241010	115100	91715830	2325	2325	2325	2325	0
531	20241010	115000	91715830	2325	2325	2325	2325	0
532	20241010	114900	91715830	2325	2325	2325	2325	0
533	20241010	114800	91715830	2325	2325	2325	2325	0
534	20241010	114700	91715830	2325	2325	2325	2325	0
535	20241010	114600	91715830	2325	2325	2325	2325	0
536	20241010	114500	91715830	2325	2325	2325	2325	0
537	20241010	114400	91715830	2325	2320	2325	2320	2142
538	20241010	114300	86736440	2320	2320	2320	2320	0
539	20241010	114200	86736440	2320	2320	2320	2320	0
540	20241010	114100	86736440	2320	2320	2320	2320	0
541	20241010	114000	86736440	2320	2320	2320	2320	0
542	20241010	113900	86736440	2320	2320	2320	2320	0
543	20241010	113800	86736440	2320	2320	2320	2320	0
544	20241010	113700	86736440	2320	2320	2320	2320	10
545	20241010	113600	86713240	2320	2320	2320	2320	0
546	20241010	113500	86713240	2320	2320	2320	2320	0
547	20241010	113400	86713240	2320	2320	2320	2320	0
548	20241010	113300	86713240	2320	2320	2320	2320	0
549	20241010	113200	86713240	2320	2320	2320	2320	0
550	20241010	113100	86713240	2320	2320	2320	2320	0
551	20241010	113000	86713240	2320	2320	2320	2320	0
552	20241010	112900	86713240	2320	2320	2320	2320	0
553	20241010	112800	86713240	2320	2320	2320	2320	0
554	20241010	112700	86713240	2320	2320	2320	2320	0
555	20241010	112600	86713240	2320	2320	2320	2320	0
556	20241010	112500	86713240	2320	2320	2320	2320	0
557	20241010	112400	86713240	2320	2325	2325	2320	2000
558	20241010	112300	82073215	2320	2320	2320	2320	0
559	20241010	112200	82073215	2320	2320	2320	2320	0
560	20241010	112100	82073215	2320	2320	2320	2320	0
561	20241010	112000	82073215	2320	2320	2320	2320	0
562	20241010	111900	82073215	2320	2320	2320	2320	0
563	20241010	111800	82073215	2320	2320	2320	2320	0
564	20241010	111700	82073215	2320	2320	2320	2320	0
565	20241010	111600	82073215	2320	2320	2320	2320	0
566	20241010	111500	82073215	2320	2320	2320	2320	0
567	20241010	111400	82073215	2320	2320	2320	2320	0
568	20241010	111300	82073215	2320	2320	2320	2320	0
569	20241010	111200	82073215	2320	2320	2320	2320	0
570	20241010	111100	82073215	2320	2320	2320	2320	0
571	20241010	111000	82073215	2320	2320	2320	2320	0
572	20241010	110900	82073215	2320	2320	2320	2320	0
573	20241010	110800	82073215	2320	2320	2320	2320	0
574	20241010	110700	82073215	2320	2320	2320	2320	500
575	20241010	110600	80913215	2330	2330	2330	2330	1
576	20241010	110500	80910885	2320	2320	2320	2320	0
577	20241010	110400	80910885	2320	2320	2320	2320	0
578	20241010	110300	80910885	2320	2320	2320	2320	90
579	20241010	110200	80702085	2320	2320	2320	2320	3379
580	20241010	110100	72862805	2320	2320	2320	2320	1
581	20241010	110000	72860485	2330	2320	2330	2320	6
582	20241010	105900	72846515	2330	2330	2330	2330	0
583	20241010	105800	72846515	2330	2330	2330	2330	0
584	20241010	105700	72846515	2330	2330	2330	2330	0
585	20241010	105600	72846515	2330	2330	2330	2330	30
586	20241010	105500	72776615	2320	2320	2320	2320	0
587	20241010	105400	72776615	2320	2320	2320	2320	0
588	20241010	105300	72776615	2320	2320	2320	2320	0
589	20241010	105200	72776615	2320	2325	2325	2320	1000
590	20241010	105100	70456100	2335	2335	2335	2335	0
591	20241010	105000	70456100	2335	2335	2335	2335	0
592	20241010	104900	70456100	2335	2335	2335	2335	0
593	20241010	104800	70456100	2335	2335	2335	2335	0
594	20241010	104700	70456100	2335	2335	2335	2335	0
595	20241010	104600	70456100	2335	2335	2335	2335	0
596	20241010	104500	70456100	2335	2335	2335	2335	10
597	20241010	104400	70432750	2335	2335	2335	2335	10
598	20241010	104300	70409400	2335	2335	2335	2335	0
599	20241010	104200	70409400	2335	2335	2335	2335	0
600	20241010	104100	70409400	2335	2335	2335	2335	0
601	20241010	104000	70409400	2335	2335	2335	2335	0
602	20241010	103900	70409400	2335	2335	2335	2335	5
603	20241010	103800	70397725	2335	2330	2335	2330	230
604	20241010	103700	69861725	2330	2330	2330	2330	95
605	20241010	103600	69640375	2330	2330	2330	2330	0
606	20241010	103500	69640375	2330	2330	2330	2330	0
607	20241010	103400	69640375	2330	2330	2330	2330	0
608	20241010	103300	69640375	2330	2330	2330	2330	5700
609	20241010	103200	56359375	2320	2320	2320	2320	0
610	20241010	103100	56359375	2320	2320	2320	2320	502
611	20241010	103000	55194735	2320	2320	2320	2320	0
612	20241010	102900	55194735	2320	2320	2320	2320	0
613	20241010	102800	55194735	2320	2320	2320	2320	0
614	20241010	102700	55194735	2320	2320	2320	2320	0
615	20241010	102600	55194735	2320	2320	2320	2320	0
616	20241010	102500	55194735	2320	2320	2320	2320	1
617	20241010	102400	55192415	2315	2315	2315	2315	0
618	20241010	102300	55192415	2315	2315	2315	2315	0
619	20241010	102200	55192415	2315	2315	2315	2315	0
620	20241010	102100	55192415	2315	2315	2315	2315	92
621	20241010	102000	54979435	2320	2320	2320	2320	37
622	20241010	101900	54893595	2315	2315	2315	2315	0
623	20241010	101800	54893595	2315	2315	2315	2315	607
624	20241010	101700	53488390	2315	2315	2315	2315	167
625	20241010	101600	53101785	2315	2315	2315	2315	0
626	20241010	101500	53101785	2315	2315	2315	2315	0
627	20241010	101400	53101785	2315	2315	2315	2315	0
628	20241010	101300	53101785	2315	2315	2315	2315	0
629	20241010	101200	53101785	2315	2315	2315	2315	16
630	20241010	101100	53064745	2315	2315	2315	2315	0
631	20241010	101000	53064745	2315	2315	2315	2315	0
632	20241010	100900	53064745	2315	2315	2315	2315	120
633	20241010	100800	52786945	2320	2320	2320	2320	1
634	20241010	100700	52784625	2315	2315	2315	2315	1
635	20241010	100600	52782310	2315	2315	2315	2315	0
636	20241010	100500	52782310	2315	2315	2315	2315	404
637	20241010	100400	51847050	2315	2315	2315	2315	0
638	20241010	100300	51847050	2315	2315	2315	2315	109
639	20241010	100200	51594715	2315	2315	2315	2315	401
640	20241010	100100	50666400	2315	2315	2315	2315	970
641	20241010	100000	48420850	2315	2315	2315	2315	0
642	20241010	095900	48420850	2315	2315	2315	2315	1000
643	20241010	095800	46105850	2315	2315	2315	2315	501
644	20241010	095700	44946035	2320	2320	2320	2320	0
645	20241010	095600	44946035	2320	2320	2320	2320	315
646	20241010	095500	44215235	2325	2325	2325	2325	0
647	20241010	095400	44215235	2325	2325	2325	2325	0
648	20241010	095300	44215235	2325	2325	2325	2325	0
649	20241010	095200	44215235	2325	2325	2325	2325	100
650	20241010	095100	43982735	2320	2320	2320	2320	27
651	20241010	095000	43920095	2330	2330	2330	2330	0
652	20241010	094900	43920095	2330	2330	2330	2330	0
653	20241010	094800	43920095	2330	2330	2330	2330	0
654	20241010	094700	43920095	2330	2330	2330	2330	0
655	20241010	094600	43920095	2330	2320	2330	2315	1242
656	20241010	094500	41039765	2330	2330	2330	2330	0
657	20241010	094400	41039765	2330	2330	2330	2330	95
658	20241010	094300	40818415	2330	2330	2330	2330	0
659	20241010	094200	40818415	2330	2335	2335	2330	52
660	20241010	094100	40697250	2325	2325	2325	2325	324
661	20241010	094000	39943950	2335	2335	2335	2335	0
662	20241010	093900	39943950	2335	2335	2335	2335	15
663	20241010	093800	39908925	2330	2330	2330	2330	590
664	20241010	093700	38534225	2330	2330	2330	2330	0
665	20241010	093600	38534225	2330	2330	2330	2330	0
666	20241010	093500	38534225	2330	2330	2330	2330	1
667	20241010	093400	38531895	2325	2325	2325	2325	0
668	20241010	093300	38531895	2325	2325	2325	2325	0
669	20241010	093200	38531895	2325	2325	2325	2325	0
670	20241010	093100	38531895	2325	2325	2325	2325	0
671	20241010	093000	38531895	2325	2325	2325	2325	0
672	20241010	092900	38531895	2325	2325	2325	2325	0
673	20241010	092800	38531895	2325	2325	2325	2325	0
674	20241010	092700	38531895	2325	2325	2325	2325	0
675	20241010	092600	38531895	2325	2325	2325	2325	40
676	20241010	092500	38438895	2325	2325	2325	2325	0
677	20241010	092400	38438895	2325	2330	2330	2325	727
678	20241010	092300	36748615	2340	2340	2340	2340	0
679	20241010	092200	36748615	2340	2335	2340	2335	466
680	20241010	092100	35660425	2320	2320	2320	2320	5
681	20241010	092000	35648825	2320	2320	2320	2320	0
682	20241010	091900	35648825	2320	2320	2320	2320	0
683	20241010	091800	35648825	2320	2320	2320	2320	4
684	20241010	091700	35639545	2320	2320	2320	2320	14
685	20241010	091600	35607065	2320	2325	2325	2320	6000
686	20241010	091500	21684215	2325	2325	2325	2325	99
687	20241010	091400	21454040	2330	2335	2335	2330	1408
688	20241010	091300	18173350	2330	2330	2330	2330	1
689	20241010	091200	18171020	2330	2330	2330	2330	2
690	20241010	091100	18166360	2335	2335	2335	2335	0
691	20241010	091000	18166360	2335	2335	2335	2335	0
692	20241010	090900	18166360	2335	2330	2335	2330	235
693	20241010	090800	17618065	2335	2340	2340	2335	1646
694	20241010	090700	13768930	2340	2325	2340	2320	2033
695	20241010	090600	9035435	2330	2330	2330	2330	1476
696	20241010	090500	5596355	2330	2330	2330	2330	100
697	20241010	090400	5363355	2340	2340	2340	2340	1
698	20241010	090300	5361015	2335	2335	2335	2335	11
699	20241010	090200	5335330	2330	2335	2345	2330	204
700	20241010	090100	4858050	2330	2330	2330	2330	574
701	20241010	090000	3520630	2330	2330	2330	2330	1511