KissMeData/222110/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	210300	3513975745	5080	5080	5080	5080	8122
3	20241007	210200	3513975745	5080	5080	5080	5080	0
4	20241007	210100	3513975745	5080	5080	5080	5080	0
5	20241007	210000	3513975745	5080	5080	5080	5080	0
6	20241007	205900	3513975745	5080	5080	5080	5080	0
7	20241007	205800	3513975745	5080	5080	5080	5080	0
8	20241007	205700	3513975745	5080	5080	5080	5080	0
9	20241007	205600	3513975745	5080	5080	5080	5080	0
10	20241007	205500	3513975745	5080	5080	5080	5080	0
11	20241007	205400	3513975745	5080	5080	5080	5080	0
12	20241007	205300	3513975745	5080	5080	5080	5080	0
13	20241007	205200	3513975745	5080	5080	5080	5080	0
14	20241007	205100	3513975745	5080	5080	5080	5080	0
15	20241007	205000	3513975745	5080	5080	5080	5080	0
16	20241007	204900	3513975745	5080	5080	5080	5080	0
17	20241007	204800	3513975745	5080	5080	5080	5080	0
18	20241007	204700	3513975745	5080	5080	5080	5080	0
19	20241007	204600	3513975745	5080	5080	5080	5080	0
20	20241007	204500	3513975745	5080	5080	5080	5080	0
21	20241007	204400	3513975745	5080	5080	5080	5080	0
22	20241007	204300	3513975745	5080	5080	5080	5080	0
23	20241007	204200	3513975745	5080	5080	5080	5080	0
24	20241007	204100	3513975745	5080	5080	5080	5080	0
25	20241007	204000	3513975745	5080	5080	5080	5080	0
26	20241007	203900	3513975745	5080	5080	5080	5080	0
27	20241007	203800	3513975745	5080	5080	5080	5080	0
28	20241007	203700	3513975745	5080	5080	5080	5080	0
29	20241007	203600	3513975745	5080	5080	5080	5080	0
30	20241007	203500	3513975745	5080	5080	5080	5080	0
31	20241007	203400	3513975745	5080	5080	5080	5080	0
32	20241007	203300	3513975745	5080	5080	5080	5080	8122
33	20241007	203200	3513975745	5080	5080	5080	5080	0
34	20241007	203100	3513975745	5080	5080	5080	5080	0
35	20241007	203000	3513975745	5080	5080	5080	5080	0
36	20241007	202900	3513975745	5080	5080	5080	5080	0
37	20241007	202800	3513975745	5080	5080	5080	5080	0
38	20241007	202700	3513975745	5080	5080	5080	5080	0
39	20241007	202600	3513975745	5080	5080	5080	5080	0
40	20241007	202500	3513975745	5080	5080	5080	5080	0
41	20241007	202400	3513975745	5080	5080	5080	5080	0
42	20241007	202300	3513975745	5080	5080	5080	5080	0
43	20241007	202200	3513975745	5080	5080	5080	5080	0
44	20241007	202100	3513975745	5080	5080	5080	5080	0
45	20241007	202000	3513975745	5080	5080	5080	5080	0
46	20241007	201900	3513975745	5080	5080	5080	5080	0
47	20241007	201800	3513975745	5080	5080	5080	5080	0
48	20241007	201700	3513975745	5080	5080	5080	5080	0
49	20241007	201600	3513975745	5080	5080	5080	5080	0
50	20241007	201500	3513975745	5080	5080	5080	5080	0
51	20241007	201400	3513975745	5080	5080	5080	5080	0
52	20241007	201300	3513975745	5080	5080	5080	5080	0
53	20241007	201200	3513975745	5080	5080	5080	5080	0
54	20241007	201100	3513975745	5080	5080	5080	5080	0
55	20241007	201000	3513975745	5080	5080	5080	5080	0
56	20241007	200900	3513975745	5080	5080	5080	5080	0
57	20241007	200800	3513975745	5080	5080	5080	5080	0
58	20241007	200700	3513975745	5080	5080	5080	5080	0
59	20241007	200600	3513975745	5080	5080	5080	5080	0
60	20241007	200500	3513975745	5080	5080	5080	5080	0
61	20241007	200400	3513975745	5080	5080	5080	5080	0
62	20241007	200300	3513975745	5080	5080	5080	5080	8122
63	20241007	200200	3513975745	5080	5080	5080	5080	0
64	20241007	200100	3513975745	5080	5080	5080	5080	0
65	20241007	200000	3513975745	5080	5080	5080	5080	0
66	20241007	195900	3513975745	5080	5080	5080	5080	0
67	20241007	195800	3513975745	5080	5080	5080	5080	0
68	20241007	195700	3513975745	5080	5080	5080	5080	0
69	20241007	195600	3513975745	5080	5080	5080	5080	0
70	20241007	195500	3513975745	5080	5080	5080	5080	0
71	20241007	195400	3513975745	5080	5080	5080	5080	0
72	20241007	195300	3513975745	5080	5080	5080	5080	0
73	20241007	195200	3513975745	5080	5080	5080	5080	0
74	20241007	195100	3513975745	5080	5080	5080	5080	0
75	20241007	195000	3513975745	5080	5080	5080	5080	0
76	20241007	194900	3513975745	5080	5080	5080	5080	0
77	20241007	194800	3513975745	5080	5080	5080	5080	0
78	20241007	194700	3513975745	5080	5080	5080	5080	0
79	20241007	194600	3513975745	5080	5080	5080	5080	0
80	20241007	194500	3513975745	5080	5080	5080	5080	0
81	20241007	194400	3513975745	5080	5080	5080	5080	0
82	20241007	194300	3513975745	5080	5080	5080	5080	0
83	20241007	194200	3513975745	5080	5080	5080	5080	0
84	20241007	194100	3513975745	5080	5080	5080	5080	0
85	20241007	194000	3513975745	5080	5080	5080	5080	0
86	20241007	193900	3513975745	5080	5080	5080	5080	0
87	20241007	193800	3513975745	5080	5080	5080	5080	0
88	20241007	193700	3513975745	5080	5080	5080	5080	0
89	20241007	193600	3513975745	5080	5080	5080	5080	0
90	20241007	193500	3513975745	5080	5080	5080	5080	0
91	20241007	193400	3513975745	5080	5080	5080	5080	0
92	20241007	193300	3513975745	5080	5080	5080	5080	8122
93	20241007	193200	3513975745	5080	5080	5080	5080	0
94	20241007	193100	3513975745	5080	5080	5080	5080	0
95	20241007	193000	3513975745	5080	5080	5080	5080	0
96	20241007	192900	3513975745	5080	5080	5080	5080	0
97	20241007	192800	3513975745	5080	5080	5080	5080	0
98	20241007	192700	3513975745	5080	5080	5080	5080	0
99	20241007	192600	3513975745	5080	5080	5080	5080	0
100	20241007	192500	3513975745	5080	5080	5080	5080	0
101	20241007	192400	3513975745	5080	5080	5080	5080	0
102	20241007	192300	3513975745	5080	5080	5080	5080	0
103	20241007	192200	3513975745	5080	5080	5080	5080	0
104	20241007	192100	3513975745	5080	5080	5080	5080	0
105	20241007	192000	3513975745	5080	5080	5080	5080	0
106	20241007	191900	3513975745	5080	5080	5080	5080	0
107	20241007	191800	3513975745	5080	5080	5080	5080	0
108	20241007	191700	3513975745	5080	5080	5080	5080	0
109	20241007	191600	3513975745	5080	5080	5080	5080	0
110	20241007	191500	3513975745	5080	5080	5080	5080	0
111	20241007	191400	3513975745	5080	5080	5080	5080	0
112	20241007	191300	3513975745	5080	5080	5080	5080	0
113	20241007	191200	3513975745	5080	5080	5080	5080	0
114	20241007	191100	3513975745	5080	5080	5080	5080	0
115	20241007	191000	3513975745	5080	5080	5080	5080	0
116	20241007	190900	3513975745	5080	5080	5080	5080	0
117	20241007	190800	3513975745	5080	5080	5080	5080	0
118	20241007	190700	3513975745	5080	5080	5080	5080	0
119	20241007	190600	3513975745	5080	5080	5080	5080	0
120	20241007	190500	3513975745	5080	5080	5080	5080	0
121	20241007	190400	3513975745	5080	5080	5080	5080	0
122	20241007	190300	3513975745	5080	5080	5080	5080	8122
123	20241007	190200	3513975745	5080	5080	5080	5080	0
124	20241007	190100	3513975745	5080	5080	5080	5080	0
125	20241007	190000	3513975745	5080	5080	5080	5080	0
126	20241007	185900	3513975745	5080	5080	5080	5080	0
127	20241007	185800	3513975745	5080	5080	5080	5080	0
128	20241007	185700	3513975745	5080	5080	5080	5080	0
129	20241007	185600	3513975745	5080	5080	5080	5080	0
130	20241007	185500	3513975745	5080	5080	5080	5080	0
131	20241007	185400	3513975745	5080	5080	5080	5080	0
132	20241007	185300	3513975745	5080	5080	5080	5080	0
133	20241007	185200	3513975745	5080	5080	5080	5080	0
134	20241007	185100	3513975745	5080	5080	5080	5080	0
135	20241007	185000	3513975745	5080	5080	5080	5080	0
136	20241007	184900	3513975745	5080	5080	5080	5080	0
137	20241007	184800	3513975745	5080	5080	5080	5080	0
138	20241007	184700	3513975745	5080	5080	5080	5080	0
139	20241007	184600	3513975745	5080	5080	5080	5080	0
140	20241007	184500	3513975745	5080	5080	5080	5080	0
141	20241007	184400	3513975745	5080	5080	5080	5080	0
142	20241007	184300	3513975745	5080	5080	5080	5080	0
143	20241007	184200	3513975745	5080	5080	5080	5080	0
144	20241007	184100	3513975745	5080	5080	5080	5080	0
145	20241007	184000	3513975745	5080	5080	5080	5080	0
146	20241007	183900	3513975745	5080	5080	5080	5080	0
147	20241007	183800	3513975745	5080	5080	5080	5080	0
148	20241007	183700	3513975745	5080	5080	5080	5080	0
149	20241007	183600	3513975745	5080	5080	5080	5080	0
150	20241007	183500	3513975745	5080	5080	5080	5080	0
151	20241007	183400	3513975745	5080	5080	5080	5080	0
152	20241007	183300	3513975745	5080	5080	5080	5080	8122
153	20241007	183200	3513975745	5080	5080	5080	5080	0
154	20241007	183100	3513975745	5080	5080	5080	5080	0
155	20241007	183000	3513975745	5080	5080	5080	5080	0
156	20241007	182900	3513975745	5080	5080	5080	5080	0
157	20241007	182800	3513975745	5080	5080	5080	5080	0
158	20241007	182700	3513975745	5080	5080	5080	5080	0
159	20241007	182600	3513975745	5080	5080	5080	5080	0
160	20241007	182500	3513975745	5080	5080	5080	5080	0
161	20241007	182400	3513975745	5080	5080	5080	5080	0
162	20241007	182300	3513975745	5080	5080	5080	5080	0
163	20241007	182200	3513975745	5080	5080	5080	5080	0
164	20241007	182100	3513975745	5080	5080	5080	5080	0
165	20241007	182000	3513975745	5080	5080	5080	5080	0
166	20241007	181900	3513975745	5080	5080	5080	5080	0
167	20241007	181800	3513975745	5080	5080	5080	5080	0
168	20241007	181700	3513975745	5080	5080	5080	5080	0
169	20241007	181600	3513975745	5080	5080	5080	5080	0
170	20241007	181500	3513975745	5080	5080	5080	5080	0
171	20241007	181400	3513975745	5080	5080	5080	5080	0
172	20241007	181300	3513975745	5080	5080	5080	5080	0
173	20241007	181200	3513975745	5080	5080	5080	5080	0
174	20241007	181100	3513975745	5080	5080	5080	5080	0
175	20241007	181000	3513975745	5080	5080	5080	5080	0
176	20241007	180900	3513975745	5080	5080	5080	5080	0
177	20241007	180800	3513975745	5080	5080	5080	5080	0
178	20241007	180700	3513975745	5080	5080	5080	5080	0
179	20241007	180600	3513975745	5080	5080	5080	5080	0
180	20241007	180500	3513975745	5080	5080	5080	5080	0
181	20241007	180400	3513975745	5080	5080	5080	5080	0
182	20241007	180300	3513975745	5080	5080	5080	5080	8122
183	20241007	180200	3513975745	5080	5080	5080	5080	0
184	20241007	180100	3513975745	5080	5080	5080	5080	0
185	20241007	180000	3513975745	5080	5080	5080	5080	0
186	20241007	175900	3513975745	5080	5080	5080	5080	0
187	20241007	175800	3513975745	5080	5080	5080	5080	0
188	20241007	175700	3513975745	5080	5080	5080	5080	0
189	20241007	175600	3513975745	5080	5080	5080	5080	0
190	20241007	175500	3513975745	5080	5080	5080	5080	0
191	20241007	175400	3513975745	5080	5080	5080	5080	0
192	20241007	175300	3513975745	5080	5080	5080	5080	0
193	20241007	175200	3513975745	5080	5080	5080	5080	0
194	20241007	175100	3513975745	5080	5080	5080	5080	0
195	20241007	175000	3513975745	5080	5080	5080	5080	0
196	20241007	174900	3513975745	5080	5080	5080	5080	0
197	20241007	174800	3513975745	5080	5080	5080	5080	0
198	20241007	174700	3513975745	5080	5080	5080	5080	0
199	20241007	174600	3513975745	5080	5080	5080	5080	0
200	20241007	174500	3513975745	5080	5080	5080	5080	0
201	20241007	174400	3513975745	5080	5080	5080	5080	0
202	20241007	174300	3513975745	5080	5080	5080	5080	0
203	20241007	174200	3513975745	5080	5080	5080	5080	0
204	20241007	174100	3513975745	5080	5080	5080	5080	0
205	20241007	174000	3513975745	5080	5080	5080	5080	0
206	20241007	173900	3513975745	5080	5080	5080	5080	0
207	20241007	173800	3513975745	5080	5080	5080	5080	0
208	20241007	173700	3513975745	5080	5080	5080	5080	0
209	20241007	173600	3513975745	5080	5080	5080	5080	0
210	20241007	173500	3513975745	5080	5080	5080	5080	0
211	20241007	173400	3513975745	5080	5080	5080	5080	0
212	20241007	173300	3513975745	5080	5080	5080	5080	8122
213	20241007	173200	3513975745	5080	5080	5080	5080	0
214	20241007	173100	3513975745	5080	5080	5080	5080	0
215	20241007	173000	3513975745	5080	5080	5080	5080	0
216	20241007	172900	3513975745	5080	5080	5080	5080	0
217	20241007	172800	3513975745	5080	5080	5080	5080	0
218	20241007	172700	3513975745	5080	5080	5080	5080	0
219	20241007	172600	3513975745	5080	5080	5080	5080	0
220	20241007	172500	3513975745	5080	5080	5080	5080	0
221	20241007	172400	3513975745	5080	5080	5080	5080	0
222	20241007	172300	3513975745	5080	5080	5080	5080	0
223	20241007	172200	3513975745	5080	5080	5080	5080	0
224	20241007	172100	3513975745	5080	5080	5080	5080	0
225	20241007	172000	3513975745	5080	5080	5080	5080	0
226	20241007	171900	3513975745	5080	5080	5080	5080	0
227	20241007	171800	3513975745	5080	5080	5080	5080	0
228	20241007	171700	3513975745	5080	5080	5080	5080	0
229	20241007	171600	3513975745	5080	5080	5080	5080	0
230	20241007	171500	3513975745	5080	5080	5080	5080	0
231	20241007	171400	3513975745	5080	5080	5080	5080	0
232	20241007	171300	3513975745	5080	5080	5080	5080	0
233	20241007	171200	3513975745	5080	5080	5080	5080	0
234	20241007	171100	3513975745	5080	5080	5080	5080	0
235	20241007	171000	3513975745	5080	5080	5080	5080	0
236	20241007	170900	3513975745	5080	5080	5080	5080	0
237	20241007	170800	3513975745	5080	5080	5080	5080	0
238	20241007	170700	3513975745	5080	5080	5080	5080	0
239	20241007	170600	3513975745	5080	5080	5080	5080	0
240	20241007	170500	3513975745	5080	5080	5080	5080	0
241	20241007	170400	3513975745	5080	5080	5080	5080	0
242	20241007	170300	3513975745	5080	5080	5080	5080	8122
243	20241007	170200	3513975745	5080	5080	5080	5080	0
244	20241007	170100	3513975745	5080	5080	5080	5080	0
245	20241007	170000	3513975745	5080	5080	5080	5080	0
246	20241007	165900	3513975745	5080	5080	5080	5080	0
247	20241007	165800	3513975745	5080	5080	5080	5080	0
248	20241007	165700	3513975745	5080	5080	5080	5080	0
249	20241007	165600	3513975745	5080	5080	5080	5080	0
250	20241007	165500	3513975745	5080	5080	5080	5080	0
251	20241007	165400	3513975745	5080	5080	5080	5080	0
252	20241007	165300	3513975745	5080	5080	5080	5080	0
253	20241007	165200	3513975745	5080	5080	5080	5080	0
254	20241007	165100	3513975745	5080	5080	5080	5080	0
255	20241007	165000	3513975745	5080	5080	5080	5080	0
256	20241007	164900	3513975745	5080	5080	5080	5080	0
257	20241007	164800	3513975745	5080	5080	5080	5080	0
258	20241007	164700	3513975745	5080	5080	5080	5080	0
259	20241007	164600	3513975745	5080	5080	5080	5080	0
260	20241007	164500	3513975745	5080	5080	5080	5080	0
261	20241007	164400	3513975745	5080	5080	5080	5080	0
262	20241007	164300	3513975745	5080	5080	5080	5080	0
263	20241007	164200	3513975745	5080	5080	5080	5080	0
264	20241007	164100	3513975745	5080	5080	5080	5080	0
265	20241007	164000	3513975745	5080	5080	5080	5080	0
266	20241007	163900	3513975745	5080	5080	5080	5080	0
267	20241007	163800	3513975745	5080	5080	5080	5080	0
268	20241007	163700	3513975745	5080	5080	5080	5080	0
269	20241007	163600	3513975745	5080	5080	5080	5080	0
270	20241007	163500	3513975745	5080	5080	5080	5080	0
271	20241007	163400	3513975745	5080	5080	5080	5080	0
272	20241007	163300	3513975745	5080	5080	5080	5080	8122
273	20241007	163200	3513975745	5080	5080	5080	5080	0
274	20241007	163100	3513975745	5080	5080	5080	5080	0
275	20241007	163000	3513975745	5080	5080	5080	5080	0
276	20241007	162900	3513975745	5080	5080	5080	5080	0
277	20241007	162800	3513975745	5080	5080	5080	5080	0
278	20241007	162700	3513975745	5080	5080	5080	5080	0
279	20241007	162600	3513975745	5080	5080	5080	5080	0
280	20241007	162500	3513975745	5080	5080	5080	5080	0
281	20241007	162400	3513975745	5080	5080	5080	5080	0
282	20241007	162300	3513975745	5080	5080	5080	5080	0
283	20241007	162200	3513975745	5080	5080	5080	5080	0
284	20241007	162100	3513975745	5080	5080	5080	5080	0
285	20241007	162000	3513975745	5080	5080	5080	5080	0
286	20241007	161900	3513975745	5080	5080	5080	5080	0
287	20241007	161800	3513975745	5080	5080	5080	5080	0
288	20241007	161700	3513975745	5080	5080	5080	5080	0
289	20241007	161600	3513975745	5080	5080	5080	5080	0
290	20241007	161500	3513975745	5080	5080	5080	5080	0
291	20241007	161400	3513975745	5080	5080	5080	5080	0
292	20241007	161300	3513975745	5080	5080	5080	5080	0
293	20241007	161200	3513975745	5080	5080	5080	5080	0
294	20241007	161100	3513975745	5080	5080	5080	5080	0
295	20241007	161000	3513975745	5080	5080	5080	5080	0
296	20241007	160900	3513975745	5080	5080	5080	5080	0
297	20241007	160800	3513975745	5080	5080	5080	5080	0
298	20241007	160700	3513975745	5080	5080	5080	5080	0
299	20241007	160600	3513975745	5080	5080	5080	5080	0
300	20241007	160500	3513975745	5080	5080	5080	5080	0
301	20241007	160400	3513975745	5080	5080	5080	5080	0
302	20241007	160300	3513975745	5080	5080	5080	5080	8122
303	20241007	160200	3513975745	5080	5080	5080	5080	0
304	20241007	160100	3513975745	5080	5080	5080	5080	0
305	20241007	160000	3513975745	5080	5080	5080	5080	0
306	20241007	155900	3513975745	5080	5080	5080	5080	0
307	20241007	155800	3513975745	5080	5080	5080	5080	0
308	20241007	155700	3513975745	5080	5080	5080	5080	0
309	20241007	155600	3513975745	5080	5080	5080	5080	0
310	20241007	155500	3513975745	5080	5080	5080	5080	0
311	20241007	155400	3513975745	5080	5080	5080	5080	0
312	20241007	155300	3513975745	5080	5080	5080	5080	0
313	20241007	155200	3513975745	5080	5080	5080	5080	0
314	20241007	155100	3513975745	5080	5080	5080	5080	0
315	20241007	155000	3513975745	5080	5080	5080	5080	0
316	20241007	154900	3513975745	5080	5080	5080	5080	0
317	20241007	154800	3513975745	5080	5080	5080	5080	0
318	20241007	154700	3513975745	5080	5080	5080	5080	0
319	20241007	154600	3513975745	5080	5080	5080	5080	0
320	20241007	154500	3513975745	5080	5080	5080	5080	0
321	20241007	154400	3513975745	5080	5080	5080	5080	0
322	20241007	154300	3513975745	5080	5080	5080	5080	0
323	20241007	154200	3513975745	5080	5080	5080	5080	0
324	20241007	154100	3513975745	5080	5080	5080	5080	0
325	20241007	154000	3513975745	5080	5080	5080	5080	0
326	20241007	153900	3513975745	5080	5080	5080	5080	0
327	20241007	153800	3513975745	5080	5080	5080	5080	0
328	20241007	153700	3513975745	5080	5080	5080	5080	0
329	20241007	153600	3513975745	5080	5080	5080	5080	0
330	20241007	153500	3513975745	5080	5080	5080	5080	0
331	20241007	153400	3513975745	5080	5080	5080	5080	0
332	20241007	153300	3513975745	5080	5080	5080	5080	8122
333	20241007	153200	3513975745	5080	5080	5080	5080	0
334	20241007	153100	3513975745	5080	5080	5080	5080	0
335	20241007	153000	3513975745	5080	5080	5080	5080	8122
336	20241007	152900	3472715985	5000	5000	5000	5000	0
337	20241007	152800	3472715985	5000	5000	5000	5000	0
338	20241007	152700	3472715985	5000	5000	5000	5000	0
339	20241007	152600	3472715985	5000	5000	5000	5000	0
340	20241007	152500	3472715985	5000	5000	5000	5000	0
341	20241007	152400	3472715985	5000	5000	5000	5000	0
342	20241007	152300	3472715985	5000	5000	5000	5000	0
343	20241007	152200	3472715985	5000	5000	5000	5000	0
344	20241007	152100	3472715985	5000	5000	5000	5000	0
345	20241007	152000	3472715985	5000	5000	5000	5000	0
346	20241007	151900	3472715985	5000	4955	5000	4950	1485
347	20241007	151800	3465345350	4960	4975	4985	4950	2530
348	20241007	151700	3452779375	4975	4990	4990	4975	35
349	20241007	151600	3452605235	4970	4990	4990	4970	900
350	20241007	151500	3448131350	4990	4975	4990	4970	2292
351	20241007	151400	3436734140	4980	4985	4985	4970	956
352	20241007	151300	3431974155	4980	4995	5000	4980	705
353	20241007	151200	3428454185	4995	4990	4995	4990	221
354	20241007	151100	3427350300	4990	5000	5000	4990	4032
355	20241007	151000	3407219940	4995	5010	5010	4995	842
356	20241007	150900	3403009960	5010	5020	5020	5000	2301
357	20241007	150800	3391504270	5020	4990	5020	4990	71
358	20241007	150700	3391147880	5020	4995	5020	4990	553
359	20241007	150600	3388383665	5010	4995	5020	4995	1545
360	20241007	150500	3380654825	5000	5010	5010	5000	122
361	20241007	150400	3380044585	5000	5010	5010	4995	1573
362	20241007	150300	3372183070	5020	5020	5030	5000	1046
363	20241007	150200	3366939640	5020	5010	5020	5000	556
364	20241007	150100	3364152340	5010	5020	5020	5000	315
365	20241007	150000	3362574180	5020	5010	5020	4990	1155
366	20241007	145900	3356797520	5000	4980	5020	4980	1427
367	20241007	145800	3349689905	4985	4980	4990	4975	568
368	20241007	145700	3346860975	4985	5010	5030	4980	1543
369	20241007	145600	3339162575	5010	5030	5030	4995	1051
370	20241007	145500	3333891665	5030	5030	5030	4990	484
371	20241007	145400	3331470065	5030	5010	5030	4985	2038
372	20241007	145300	3321262830	5030	5040	5050	4990	3878
373	20241007	145200	3301839900	5050	5140	5160	5050	9441
374	20241007	145100	3253712900	5160	5160	5160	5160	3
375	20241007	145000	3253697420	5160	5160	5160	5140	394
376	20241007	144900	3251664500	5160	5150	5160	5150	401
377	20241007	144800	3249599340	5170	5170	5170	5170	0
378	20241007	144700	3249599340	5170	5170	5170	5170	1
379	20241007	144600	3249594170	5140	5140	5140	5140	2
380	20241007	144500	3249583890	5140	5140	5140	5140	1
381	20241007	144400	3249578750	5180	5180	5180	5180	25
382	20241007	144300	3249449250	5180	5140	5180	5140	324
383	20241007	144200	3247782290	5140	5180	5180	5140	221
384	20241007	144100	3246646110	5190	5190	5190	5190	0
385	20241007	144000	3246646110	5190	5190	5190	5190	28
386	20241007	143900	3246500790	5190	5160	5190	5140	1029
387	20241007	143800	3241202420	5190	5190	5190	5190	0
388	20241007	143700	3241202420	5190	5160	5190	5160	45
389	20241007	143600	3240970190	5170	5180	5180	5170	10
390	20241007	143500	3240918440	5190	5190	5190	5190	32
391	20241007	143400	3240752360	5190	5190	5190	5190	1
392	20241007	143300	3240747170	5190	5190	5190	5190	0
393	20241007	143200	3240747170	5190	5160	5190	5160	359
394	20241007	143100	3238894700	5160	5160	5200	5160	173
395	20241007	143000	3238001980	5160	5160	5160	5160	2500
396	20241007	142900	3225101980	5200	5170	5200	5160	563
397	20241007	142800	3222195340	5200	5200	5200	5200	1
398	20241007	142700	3222190140	5160	5160	5200	5160	152
399	20241007	142600	3221405770	5160	5190	5200	5160	1040
400	20241007	142500	3216035670	5200	5210	5210	5200	76
401	20241007	142400	3215640460	5200	5200	5200	5200	0
402	20241007	142300	3215640460	5200	5200	5200	5200	0
403	20241007	142200	3215640460	5200	5200	5200	5200	7
404	20241007	142100	3215604060	5220	5220	5220	5220	0
405	20241007	142000	3215604060	5220	5220	5220	5220	0
406	20241007	141900	3215604060	5220	5220	5220	5180	301
407	20241007	141800	3214036840	5220	5220	5220	5220	0
408	20241007	141700	3214036840	5220	5200	5220	5180	556
409	20241007	141600	3211152050	5200	5200	5200	5200	3
410	20241007	141500	3211136450	5200	5200	5200	5200	18
411	20241007	141400	3211042850	5220	5220	5220	5220	101
412	20241007	141300	3210515630	5200	5200	5200	5200	0
413	20241007	141200	3210515630	5200	5200	5200	5200	519
414	20241007	141100	3207816830	5220	5220	5220	5220	2
415	20241007	141000	3207806390	5220	5220	5220	5220	1
416	20241007	140900	3207801170	5220	5220	5220	5220	0
417	20241007	140800	3207801170	5220	5230	5230	5220	71
418	20241007	140700	3207430540	5200	5200	5200	5200	90
419	20241007	140600	3206962540	5230	5210	5230	5200	1251
420	20241007	140500	3200451820	5240	5240	5240	5240	0
421	20241007	140400	3200451820	5240	5240	5240	5240	0
422	20241007	140300	3200451820	5240	5200	5240	5200	76
423	20241007	140200	3200056400	5220	5220	5220	5220	0
424	20241007	140100	3200056400	5220	5220	5220	5220	0
425	20241007	140000	3200056400	5220	5230	5230	5220	1119
426	20241007	135900	3194214730	5230	5230	5230	5230	132
427	20241007	135800	3193524370	5230	5230	5230	5230	18
428	20241007	135700	3193430230	5230	5230	5230	5230	5
429	20241007	135600	3193404080	5230	5230	5230	5230	29
430	20241007	135500	3193252410	5220	5210	5220	5210	443
431	20241007	135400	3190941450	5210	5210	5210	5210	2
432	20241007	135300	3190931030	5210	5210	5210	5210	25
433	20241007	135200	3190800780	5220	5200	5220	5200	87
434	20241007	135100	3190347490	5200	5210	5210	5200	199
435	20241007	135000	3189312590	5220	5210	5220	5210	666
436	20241007	134900	3185842720	5220	5220	5220	5220	0
437	20241007	134800	3185842720	5220	5220	5220	5220	32
438	20241007	134700	3185675680	5220	5220	5220	5220	0
439	20241007	134600	3185675680	5220	5220	5220	5220	80
440	20241007	134500	3185258080	5220	5230	5230	5220	72
441	20241007	134400	3184882180	5240	5240	5240	5240	0
442	20241007	134300	3184882180	5240	5240	5240	5240	0
443	20241007	134200	3184882180	5240	5240	5240	5220	45
444	20241007	134100	3184647170	5240	5240	5240	5240	0
445	20241007	134000	3184647170	5240	5240	5240	5240	345
446	20241007	133900	3182839370	5240	5240	5240	5240	207
447	20241007	133800	3181754690	5240	5240	5240	5240	0
448	20241007	133700	3181754690	5240	5240	5240	5240	0
449	20241007	133600	3181754690	5240	5240	5240	5240	11
450	20241007	133500	3181697050	5250	5250	5250	5250	0
451	20241007	133400	3181697050	5250	5250	5250	5210	157
452	20241007	133300	3180872880	5210	5200	5210	5200	1239
453	20241007	133200	3174427690	5210	5190	5210	5190	7
454	20241007	133100	3174391340	5190	5180	5190	5180	119
455	20241007	133000	3173773930	5170	5170	5170	5170	177
456	20241007	132900	3172858840	5180	5180	5180	5180	104
457	20241007	132800	3172320120	5180	5180	5190	5180	40
458	20241007	132700	3172112730	5190	5180	5190	5180	25
459	20241007	132600	3171983220	5190	5190	5190	5190	0
460	20241007	132500	3171983220	5190	5190	5190	5190	10
461	20241007	132400	3171931320	5200	5200	5200	5200	0
462	20241007	132300	3171931320	5200	5190	5200	5190	164
463	20241007	132200	3171078550	5200	5200	5200	5200	1
464	20241007	132100	3171073350	5200	5200	5200	5200	29
465	20241007	132000	3170922550	5200	5200	5200	5200	483
466	20241007	131900	3168410950	5200	5200	5200	5200	49
467	20241007	131800	3168156150	5200	5200	5200	5200	0
468	20241007	131700	3168156150	5200	5180	5200	5180	319
469	20241007	131600	3166503710	5180	5180	5180	5180	604
470	20241007	131500	3163374990	5180	5200	5200	5180	285
471	20241007	131400	3161897470	5200	5200	5200	5200	216
472	20241007	131300	3160774270	5200	5200	5200	5200	0
473	20241007	131200	3160774270	5200	5200	5200	5200	1
474	20241007	131100	3160769070	5180	5180	5180	5180	29
475	20241007	131000	3160618850	5180	5190	5190	5180	39
476	20241007	130900	3160416710	5210	5220	5220	5210	21
477	20241007	130800	3160307290	5180	5230	5230	5180	479
478	20241007	130700	3157821670	5240	5240	5240	5240	1
479	20241007	130600	3157816430	5250	5250	5250	5250	281
480	20241007	130500	3156341180	5250	5250	5250	5250	0
481	20241007	130400	3156341180	5250	5250	5250	5250	30
482	20241007	130300	3156183680	5240	5240	5240	5240	81
483	20241007	130200	3155759240	5250	5200	5250	5200	129
484	20241007	130100	3155087900	5240	5240	5240	5240	0
485	20241007	130000	3155087900	5240	5250	5250	5190	1739
486	20241007	125900	3146007600	5250	5250	5250	5250	278
487	20241007	125800	3144548100	5250	5250	5250	5250	51
488	20241007	125700	3144280350	5250	5270	5270	5250	675
489	20241007	125600	3140733400	5270	5260	5280	5260	897
490	20241007	125500	3136007460	5260	5250	5260	5250	666
491	20241007	125400	3132509880	5230	5250	5260	5230	67
492	20241007	125300	3132158360	5250	5240	5250	5240	818
493	20241007	125200	3127866900	5220	5220	5220	5190	592
494	20241007	125100	3124776690	5190	5200	5220	5190	1392
495	20241007	125000	3117543360	5200	5190	5200	5190	306
496	20241007	124900	3115953160	5200	5200	5200	5200	405
497	20241007	124800	3113847160	5190	5200	5200	5190	131
498	20241007	124700	3113165970	5200	5200	5200	5200	200
499	20241007	124600	3112125970	5210	5210	5210	5200	100
500	20241007	124500	3111605670	5210	5190	5210	5190	274
501	20241007	124400	3110180440	5200	5200	5200	5190	273
502	20241007	124300	3108761560	5200	5200	5200	5190	228
503	20241007	124200	3107577960	5200	5180	5200	5180	309
504	20241007	124100	3105971300	5170	5170	5170	5170	2
505	20241007	124000	3105960960	5170	5170	5170	5170	127
506	20241007	123900	3105304370	5170	5200	5200	5170	263
507	20241007	123800	3103941300	5200	5170	5200	5170	5
508	20241007	123700	3103915390	5170	5170	5170	5170	49
509	20241007	123600	3103662060	5170	5170	5170	5170	539
510	20241007	123500	3100875430	5200	5200	5200	5200	0
511	20241007	123400	3100875430	5200	5200	5200	5200	0
512	20241007	123300	3100875430	5200	5200	5210	5200	421
513	20241007	123200	3098686220	5200	5190	5200	5190	373
514	20241007	123100	3096748100	5200	5150	5200	5150	276
515	20241007	123000	3095324350	5150	5160	5160	5150	498
516	20241007	122900	3092758980	5170	5170	5170	5170	250
517	20241007	122800	3091466480	5170	5170	5170	5170	195
518	20241007	122700	3090458330	5170	5170	5170	5170	89
519	20241007	122600	3089998200	5180	5180	5180	5180	345
520	20241007	122500	3088211100	5180	5180	5180	5180	190
521	20241007	122400	3087226900	5180	5180	5180	5180	0
522	20241007	122300	3087226900	5180	5180	5180	5180	10
523	20241007	122200	3087175100	5180	5180	5180	5180	206
524	20241007	122100	3086108020	5170	5170	5170	5170	93
525	20241007	122000	3085627210	5180	5180	5190	5180	229
526	20241007	121900	3084440320	5160	5180	5180	5160	403
527	20241007	121800	3082352800	5160	5140	5160	5140	855
528	20241007	121700	3077947920	5140	5130	5140	5130	579
529	20241007	121600	3074975990	5120	5130	5130	5120	256
530	20241007	121500	3073663070	5130	5120	5130	5120	657
531	20241007	121400	3070294660	5120	5120	5120	5120	104
532	20241007	121300	3069762180	5110	5130	5130	5110	1128
533	20241007	121200	3063992050	5130	5140	5140	5110	620
534	20241007	121100	3060813340	5140	5140	5140	5140	133
535	20241007	121000	3060129720	5140	5130	5140	5130	61
536	20241007	120900	3059816520	5110	5130	5130	5110	2
537	20241007	120800	3059806280	5140	5120	5140	5100	912
538	20241007	120700	3055148250	5110	5110	5110	5110	0
539	20241007	120600	3055148250	5110	5120	5120	5110	1314
540	20241007	120500	3048431240	5130	5130	5130	5120	196
541	20241007	120400	3047426960	5170	5170	5170	5130	120
542	20241007	120300	3046811100	5170	5140	5170	5140	191
543	20241007	120200	3045829330	5140	5170	5170	5140	70
544	20241007	120100	3045467490	5180	5180	5180	5180	0
545	20241007	120000	3045467490	5180	5180	5180	5180	0
546	20241007	115900	3045467490	5180	5180	5180	5180	300
547	20241007	115800	3043913490	5180	5180	5180	5180	71
548	20241007	115700	3043545710	5180	5180	5180	5180	33
549	20241007	115600	3043374770	5180	5170	5180	5170	170
550	20241007	115500	3042495840	5170	5170	5170	5170	20
551	20241007	115400	3042392440	5170	5150	5170	5150	121
552	20241007	115300	3041768550	5150	5160	5170	5120	469
553	20241007	115200	3039365920	5170	5170	5170	5170	1
554	20241007	115100	3039360750	5170	5170	5170	5170	30
555	20241007	115000	3039205650	5170	5120	5170	5120	691
556	20241007	114900	3035664600	5120	5130	5130	5120	644
557	20241007	114800	3032361750	5130	5160	5170	5130	1266
558	20241007	114700	3025864150	5170	5170	5170	5170	1
559	20241007	114600	3025858980	5160	5150	5160	5150	444
560	20241007	114500	3023572120	5150	5160	5160	5150	58
561	20241007	114400	3023273240	5170	5170	5170	5170	100
562	20241007	114300	3022756240	5180	5170	5180	5170	28
563	20241007	114200	3022611470	5180	5180	5180	5180	0
564	20241007	114100	3022611470	5180	5170	5180	5170	81
565	20241007	114000	3022192690	5180	5160	5210	5160	450
566	20241007	113900	3019862520	5140	5220	5220	5120	1273
567	20241007	113800	3013314170	5220	5220	5220	5220	4
568	20241007	113700	3013293290	5230	5230	5230	5230	0
569	20241007	113600	3013293290	5230	5230	5230	5230	0
570	20241007	113500	3013293290	5230	5180	5230	5180	25
571	20241007	113400	3013162620	5230	5230	5230	5230	0
572	20241007	113300	3013162620	5230	5230	5230	5230	0
573	20241007	113200	3013162620	5230	5230	5230	5200	192
574	20241007	113100	3012158590	5220	5160	5220	5160	203
575	20241007	113000	3011099370	5220	5220	5220	5150	200
576	20241007	112900	3010066540	5170	5180	5210	5170	453
577	20241007	112800	3007715020	5180	5170	5180	5170	1997
578	20241007	112700	2997370680	5170	5160	5180	5160	625
579	20241007	112600	2994144930	5160	5170	5190	5120	1262
580	20241007	112500	2987664160	5160	5190	5190	5160	2275
581	20241007	112400	2975917550	5190	5200	5200	5190	57
582	20241007	112300	2975621190	5200	5200	5210	5190	302
583	20241007	112200	2974050300	5210	5200	5210	5200	230
584	20241007	112100	2972854250	5200	5220	5220	5170	6114
585	20241007	112000	2941164340	5220	5220	5220	5220	18
586	20241007	111900	2941070380	5220	5220	5220	5220	50
587	20241007	111800	2940809380	5220	5220	5220	5220	0
588	20241007	111700	2940809380	5220	5220	5220	5220	14
589	20241007	111600	2940736300	5210	5210	5240	5210	5
590	20241007	111500	2940710210	5240	5240	5240	5240	301
591	20241007	111400	2939132970	5210	5210	5210	5210	146
592	20241007	111300	2938372310	5220	5230	5230	5220	82
593	20241007	111200	2937943750	5230	5230	5230	5230	1
594	20241007	111100	2937938520	5210	5210	5210	5210	0
595	20241007	111000	2937938520	5210	5240	5240	5210	390
596	20241007	110900	2935903820	5240	5240	5240	5240	157
597	20241007	110800	2935081140	5250	5220	5250	5210	651
598	20241007	110700	2931681390	5220	5220	5220	5220	236
599	20241007	110600	2930449470	5220	5230	5230	5220	115
600	20241007	110500	2929848170	5230	5230	5230	5230	11
601	20241007	110400	2929790640	5220	5240	5240	5220	105
602	20241007	110300	2929240520	5240	5220	5240	5220	132
603	20241007	110200	2928551460	5240	5240	5240	5240	57
604	20241007	110100	2928252780	5240	5240	5240	5240	438
605	20241007	110000	2925957660	5250	5230	5250	5220	713
606	20241007	105900	2922228140	5250	5250	5250	5230	228
607	20241007	105800	2921034680	5250	5250	5250	5240	28
608	20241007	105700	2920887930	5230	5260	5260	5230	48
609	20241007	105600	2920635670	5260	5210	5260	5210	929
610	20241007	105500	2915782080	5210	5210	5210	5210	1
611	20241007	105400	2915776870	5220	5200	5220	5200	141
612	20241007	105300	2915043590	5200	5220	5230	5200	243
613	20241007	105200	2913775950	5220	5200	5220	5200	417
614	20241007	105100	2911606750	5200	5220	5220	5200	865
615	20241007	105000	2907105620	5230	5230	5230	5230	4
616	20241007	104900	2907084700	5270	5240	5270	5220	309
617	20241007	104800	2905468030	5240	5210	5240	5200	1440
618	20241007	104700	2897972300	5240	5220	5250	5200	1458
619	20241007	104600	2890389210	5270	5260	5270	5210	1839
620	20241007	104500	2880779570	5270	5300	5300	5260	678
621	20241007	104400	2877186710	5300	5260	5300	5260	982
622	20241007	104300	2872007430	5250	5230	5250	5230	1212
623	20241007	104200	2865649670	5240	5240	5240	5240	932
624	20241007	104100	2860765990	5250	5260	5260	5230	1076
625	20241007	104000	2855133070	5260	5260	5270	5230	1774
626	20241007	103900	2845819160	5260	5190	5260	5180	6763
627	20241007	103800	2810541040	5200	5190	5200	5180	1425
628	20241007	103700	2803132170	5190	5190	5200	5180	703
629	20241007	103600	2799486590	5200	5200	5200	5170	347
630	20241007	103500	2797688230	5200	5200	5200	5200	214
631	20241007	103400	2796575430	5170	5160	5200	5160	433
632	20241007	103300	2794330550	5180	5210	5220	5160	4793
633	20241007	103200	2769403000	5220	5220	5220	5210	4181
634	20241007	103100	2747595300	5220	5250	5250	5220	3433
635	20241007	103000	2729630310	5260	5270	5270	5250	1346
636	20241007	102900	2722546370	5270	5270	5290	5270	1364
637	20241007	102800	2715342090	5290	5290	5290	5270	760
638	20241007	102700	2711327920	5290	5310	5310	5290	1392
639	20241007	102600	2703947930	5330	5330	5350	5300	1359
640	20241007	102500	2696711410	5300	5330	5330	5300	1077
641	20241007	102400	2690992670	5330	5320	5330	5300	356
642	20241007	102300	2689101160	5310	5320	5320	5310	387
643	20241007	102200	2687045220	5310	5320	5320	5310	59
644	20241007	102100	2686731400	5320	5330	5330	5310	1336
645	20241007	102000	2679633130	5300	5320	5330	5300	591
646	20241007	101900	2676499480	5300	5300	5330	5300	505
647	20241007	101800	2673811600	5300	5290	5330	5290	1030
648	20241007	101700	2668346450	5300	5290	5300	5280	1743
649	20241007	101600	2659126410	5300	5320	5330	5300	2432
650	20241007	101500	2646198560	5320	5250	5350	5250	4988
651	20241007	101400	2619756470	5250	5380	5380	5250	10622
652	20241007	101300	2563391330	5390	5400	5410	5390	4624
653	20241007	101200	2538427340	5400	5400	5400	5400	0
654	20241007	101100	2538427340	5400	5410	5410	5400	2487
655	20241007	101000	2524991990	5400	5550	5550	5400	7096
656	20241007	100900	2486282220	5560	5600	5600	5560	2603
657	20241007	100800	2471798480	5570	5590	5600	5570	854
658	20241007	100700	2467037010	5590	5590	5590	5590	174
659	20241007	100600	2466064350	5600	5590	5600	5590	368
660	20241007	100500	2464005850	5580	5590	5590	5580	81
661	20241007	100400	2463553470	5610	5590	5610	5590	41
662	20241007	100300	2463324260	5590	5580	5620	5580	600
663	20241007	100200	2459975680	5580	5590	5620	5580	988
664	20241007	100100	2454457490	5590	5600	5630	5580	238
665	20241007	100000	2453127300	5590	5610	5640	5590	3064
666	20241007	095900	2435946210	5610	5630	5640	5610	224
667	20241007	095800	2434687040	5640	5620	5640	5610	109
668	20241007	095700	2434074390	5640	5630	5640	5600	697
669	20241007	095600	2430167220	5630	5620	5630	5620	190
670	20241007	095500	2429097630	5630	5610	5630	5600	1402
671	20241007	095400	2421233960	5630	5620	5640	5600	712
672	20241007	095300	2417240210	5620	5600	5620	5580	1018
673	20241007	095200	2411536030	5600	5570	5620	5570	853
674	20241007	095100	2406751810	5570	5620	5620	5570	706
675	20241007	095000	2402807880	5620	5560	5630	5540	1384
676	20241007	094900	2395112070	5560	5570	5570	5530	462
677	20241007	094800	2392552510	5540	5540	5600	5510	4808
678	20241007	094700	2365949790	5540	5590	5590	5540	3239
679	20241007	094600	2347984730	5580	5570	5590	5520	5149
680	20241007	094500	2319367440	5580	5730	5730	5510	14783
681	20241007	094400	2236088270	5730	5730	5730	5710	3727
682	20241007	094300	2214771190	5730	5760	5800	5730	7777
683	20241007	094200	2170063260	5760	5800	5820	5760	1588
684	20241007	094100	2160865170	5800	5830	5840	5800	747
685	20241007	094000	2156518570	5840	5810	5840	5800	917
686	20241007	093900	2151186950	5810	5830	5830	5800	15714
687	20241007	093800	2059813970	5820	5860	5860	5820	2380
688	20241007	093700	2045940720	5860	5870	5890	5830	1146
689	20241007	093600	2039233500	5850	5870	5870	5820	3401
690	20241007	093500	2019382410	5870	5850	5890	5830	3186
691	20241007	093400	2000679960	5850	5860	5860	5820	1071
692	20241007	093300	1994430790	5870	5820	5870	5820	2168
693	20241007	093200	1981781730	5820	5830	5840	5810	3001
694	20241007	093100	1964338710	5840	5830	5850	5800	2478
695	20241007	093000	1949897360	5830	5760	5830	5760	4843
696	20241007	092900	1921835820	5750	5770	5810	5740	7301
697	20241007	092800	1879749690	5750	5980	5980	5730	17714
698	20241007	092700	1776843250	5980	5790	6000	5790	37744
699	20241007	092600	1552022860	5790	5760	5790	5760	819
700	20241007	092500	1547301140	5760	5750	5760	5740	2267
701	20241007	092400	1534265620	5750	5740	5760	5730	394
702	20241007	092300	1532003500	5750	5760	5760	5750	604
703	20241007	092200	1528529650	5780	5770	5810	5770	1941
704	20241007	092100	1517316370	5770	5750	5770	5730	1279
705	20241007	092000	1509956620	5750	5720	5750	5720	848
706	20241007	091900	1505082960	5720	5740	5760	5710	2748
707	20241007	091800	1489340600	5760	5760	5770	5730	3850
708	20241007	091700	1467262310	5780	5770	5780	5760	574
709	20241007	091600	1463949050	5780	5780	5790	5750	1394
710	20241007	091500	1455900730	5780	5710	5800	5710	3475
711	20241007	091400	1435988650	5730	5710	5740	5710	2072
712	20241007	091300	1424151600	5710	5810	5810	5650	4829
713	20241007	091200	1396576720	5820	5820	5830	5790	3640
714	20241007	091100	1375396680	5820	5840	5860	5760	2339
715	20241007	091000	1361805790	5840	5750	5950	5720	16792
716	20241007	090900	1263758860	5750	5670	5750	5670	5495
717	20241007	090800	1232316160	5670	5660	5680	5580	12067
718	20241007	090700	1164383460	5660	5740	5760	5660	10871
719	20241007	090600	1102277240	5760	5810	5810	5740	13632
720	20241007	090500	1023503300	5790	5780	5930	5780	12042
721	20241007	090400	953217690	5800	5860	5900	5740	14553
722	20241007	090300	868855050	5850	5790	6000	5790	38679
723	20241007	090200	639600580	5780	5990	6000	5630	107886
724	20241007	090100	0	5410	5410	5410	5410	0
725	20241007	090000	0	5410	5410	5410	5410	0