KissMeData/027050/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	191100	445049145	2670	2670	2670	2670	4108
3	20241010	191000	445049145	2670	2670	2670	2670	0
4	20241010	190900	445049145	2670	2670	2670	2670	0
5	20241010	190800	445049145	2670	2670	2670	2670	0
6	20241010	190700	445049145	2670	2670	2670	2670	0
7	20241010	190600	445049145	2670	2670	2670	2670	0
8	20241010	190500	445049145	2670	2670	2670	2670	0
9	20241010	190400	445049145	2670	2670	2670	2670	0
10	20241010	190300	445049145	2670	2670	2670	2670	0
11	20241010	190200	445049145	2670	2670	2670	2670	0
12	20241010	190100	445049145	2670	2670	2670	2670	0
13	20241010	190000	445049145	2670	2670	2670	2670	0
14	20241010	185900	445049145	2670	2670	2670	2670	0
15	20241010	185800	445049145	2670	2670	2670	2670	0
16	20241010	185700	445049145	2670	2670	2670	2670	0
17	20241010	185600	445049145	2670	2670	2670	2670	0
18	20241010	185500	445049145	2670	2670	2670	2670	0
19	20241010	185400	445049145	2670	2670	2670	2670	0
20	20241010	185300	445049145	2670	2670	2670	2670	0
21	20241010	185200	445049145	2670	2670	2670	2670	0
22	20241010	185100	445049145	2670	2670	2670	2670	0
23	20241010	185000	445049145	2670	2670	2670	2670	0
24	20241010	184900	445049145	2670	2670	2670	2670	0
25	20241010	184800	445049145	2670	2670	2670	2670	0
26	20241010	184700	445049145	2670	2670	2670	2670	0
27	20241010	184600	445049145	2670	2670	2670	2670	0
28	20241010	184500	445049145	2670	2670	2670	2670	0
29	20241010	184400	445049145	2670	2670	2670	2670	0
30	20241010	184300	445049145	2670	2670	2670	2670	0
31	20241010	184200	445049145	2670	2670	2670	2670	0
32	20241010	184100	445049145	2670	2670	2670	2670	4108
33	20241010	184000	445049145	2670	2670	2670	2670	0
34	20241010	183900	445049145	2670	2670	2670	2670	0
35	20241010	183800	445049145	2670	2670	2670	2670	0
36	20241010	183700	445049145	2670	2670	2670	2670	0
37	20241010	183600	445049145	2670	2670	2670	2670	0
38	20241010	183500	445049145	2670	2670	2670	2670	0
39	20241010	183400	445049145	2670	2670	2670	2670	0
40	20241010	183300	445049145	2670	2670	2670	2670	0
41	20241010	183200	445049145	2670	2670	2670	2670	0
42	20241010	183100	445049145	2670	2670	2670	2670	0
43	20241010	183000	445049145	2670	2670	2670	2670	0
44	20241010	182900	445049145	2670	2670	2670	2670	0
45	20241010	182800	445049145	2670	2670	2670	2670	0
46	20241010	182700	445049145	2670	2670	2670	2670	0
47	20241010	182600	445049145	2670	2670	2670	2670	0
48	20241010	182500	445049145	2670	2670	2670	2670	0
49	20241010	182400	445049145	2670	2670	2670	2670	0
50	20241010	182300	445049145	2670	2670	2670	2670	0
51	20241010	182200	445049145	2670	2670	2670	2670	0
52	20241010	182100	445049145	2670	2670	2670	2670	0
53	20241010	182000	445049145	2670	2670	2670	2670	0
54	20241010	181900	445049145	2670	2670	2670	2670	0
55	20241010	181800	445049145	2670	2670	2670	2670	0
56	20241010	181700	445049145	2670	2670	2670	2670	0
57	20241010	181600	445049145	2670	2670	2670	2670	0
58	20241010	181500	445049145	2670	2670	2670	2670	0
59	20241010	181400	445049145	2670	2670	2670	2670	0
60	20241010	181300	445049145	2670	2670	2670	2670	0
61	20241010	181200	445049145	2670	2670	2670	2670	0
62	20241010	181100	445049145	2670	2670	2670	2670	4108
63	20241010	181000	445049145	2670	2670	2670	2670	0
64	20241010	180900	445049145	2670	2670	2670	2670	0
65	20241010	180800	445049145	2670	2670	2670	2670	0
66	20241010	180700	445049145	2670	2670	2670	2670	0
67	20241010	180600	445049145	2670	2670	2670	2670	0
68	20241010	180500	445049145	2670	2670	2670	2670	0
69	20241010	180400	445049145	2670	2670	2670	2670	0
70	20241010	180300	445049145	2670	2670	2670	2670	0
71	20241010	180200	445049145	2670	2670	2670	2670	0
72	20241010	180100	445049145	2670	2670	2670	2670	0
73	20241010	180000	445049145	2670	2670	2670	2670	0
74	20241010	175900	445049145	2670	2670	2670	2670	0
75	20241010	175800	445049145	2670	2670	2670	2670	0
76	20241010	175700	445049145	2670	2670	2670	2670	0
77	20241010	175600	445049145	2670	2670	2670	2670	0
78	20241010	175500	445049145	2670	2670	2670	2670	0
79	20241010	175400	445049145	2670	2670	2670	2670	0
80	20241010	175300	445049145	2670	2670	2670	2670	0
81	20241010	175200	445049145	2670	2670	2670	2670	0
82	20241010	175100	445049145	2670	2670	2670	2670	0
83	20241010	175000	445049145	2670	2670	2670	2670	0
84	20241010	174900	445049145	2670	2670	2670	2670	0
85	20241010	174800	445049145	2670	2670	2670	2670	0
86	20241010	174700	445049145	2670	2670	2670	2670	0
87	20241010	174600	445049145	2670	2670	2670	2670	0
88	20241010	174500	445049145	2670	2670	2670	2670	0
89	20241010	174400	445049145	2670	2670	2670	2670	0
90	20241010	174300	445049145	2670	2670	2670	2670	0
91	20241010	174200	445049145	2670	2670	2670	2670	0
92	20241010	174100	445049145	2670	2670	2670	2670	4108
93	20241010	174000	445049145	2670	2670	2670	2670	0
94	20241010	173900	445049145	2670	2670	2670	2670	0
95	20241010	173800	445049145	2670	2670	2670	2670	0
96	20241010	173700	445049145	2670	2670	2670	2670	0
97	20241010	173600	445049145	2670	2670	2670	2670	0
98	20241010	173500	445049145	2670	2670	2670	2670	0
99	20241010	173400	445049145	2670	2670	2670	2670	0
100	20241010	173300	445049145	2670	2670	2670	2670	0
101	20241010	173200	445049145	2670	2670	2670	2670	0
102	20241010	173100	445049145	2670	2670	2670	2670	0
103	20241010	173000	445049145	2670	2670	2670	2670	0
104	20241010	172900	445049145	2670	2670	2670	2670	0
105	20241010	172800	445049145	2670	2670	2670	2670	0
106	20241010	172700	445049145	2670	2670	2670	2670	0
107	20241010	172600	445049145	2670	2670	2670	2670	0
108	20241010	172500	445049145	2670	2670	2670	2670	0
109	20241010	172400	445049145	2670	2670	2670	2670	0
110	20241010	172300	445049145	2670	2670	2670	2670	0
111	20241010	172200	445049145	2670	2670	2670	2670	0
112	20241010	172100	445049145	2670	2670	2670	2670	0
113	20241010	172000	445049145	2670	2670	2670	2670	0
114	20241010	171900	445049145	2670	2670	2670	2670	0
115	20241010	171800	445049145	2670	2670	2670	2670	0
116	20241010	171700	445049145	2670	2670	2670	2670	0
117	20241010	171600	445049145	2670	2670	2670	2670	0
118	20241010	171500	445049145	2670	2670	2670	2670	0
119	20241010	171400	445049145	2670	2670	2670	2670	0
120	20241010	171300	445049145	2670	2670	2670	2670	0
121	20241010	171200	445049145	2670	2670	2670	2670	0
122	20241010	171100	445049145	2670	2670	2670	2670	4108
123	20241010	171000	445049145	2670	2670	2670	2670	0
124	20241010	170900	445049145	2670	2670	2670	2670	0
125	20241010	170800	445049145	2670	2670	2670	2670	0
126	20241010	170700	445049145	2670	2670	2670	2670	0
127	20241010	170600	445049145	2670	2670	2670	2670	0
128	20241010	170500	445049145	2670	2670	2670	2670	0
129	20241010	170400	445049145	2670	2670	2670	2670	0
130	20241010	170300	445049145	2670	2670	2670	2670	0
131	20241010	170200	445049145	2670	2670	2670	2670	0
132	20241010	170100	445049145	2670	2670	2670	2670	0
133	20241010	170000	445049145	2670	2670	2670	2670	0
134	20241010	165900	445049145	2670	2670	2670	2670	0
135	20241010	165800	445049145	2670	2670	2670	2670	0
136	20241010	165700	445049145	2670	2670	2670	2670	0
137	20241010	165600	445049145	2670	2670	2670	2670	0
138	20241010	165500	445049145	2670	2670	2670	2670	0
139	20241010	165400	445049145	2670	2670	2670	2670	0
140	20241010	165300	445049145	2670	2670	2670	2670	0
141	20241010	165200	445049145	2670	2670	2670	2670	0
142	20241010	165100	445049145	2670	2670	2670	2670	0
143	20241010	165000	445049145	2670	2670	2670	2670	0
144	20241010	164900	445049145	2670	2670	2670	2670	0
145	20241010	164800	445049145	2670	2670	2670	2670	0
146	20241010	164700	445049145	2670	2670	2670	2670	0
147	20241010	164600	445049145	2670	2670	2670	2670	0
148	20241010	164500	445049145	2670	2670	2670	2670	0
149	20241010	164400	445049145	2670	2670	2670	2670	0
150	20241010	164300	445049145	2670	2670	2670	2670	0
151	20241010	164200	445049145	2670	2670	2670	2670	0
152	20241010	164100	445049145	2670	2670	2670	2670	4108
153	20241010	164000	445049145	2670	2670	2670	2670	0
154	20241010	163900	445049145	2670	2670	2670	2670	0
155	20241010	163800	445049145	2670	2670	2670	2670	0
156	20241010	163700	445049145	2670	2670	2670	2670	0
157	20241010	163600	445049145	2670	2670	2670	2670	0
158	20241010	163500	445049145	2670	2670	2670	2670	0
159	20241010	163400	445049145	2670	2670	2670	2670	0
160	20241010	163300	445049145	2670	2670	2670	2670	0
161	20241010	163200	445049145	2670	2670	2670	2670	0
162	20241010	163100	445049145	2670	2670	2670	2670	0
163	20241010	163000	445049145	2670	2670	2670	2670	0
164	20241010	162900	445049145	2670	2670	2670	2670	0
165	20241010	162800	445049145	2670	2670	2670	2670	0
166	20241010	162700	445049145	2670	2670	2670	2670	0
167	20241010	162600	445049145	2670	2670	2670	2670	0
168	20241010	162500	445049145	2670	2670	2670	2670	0
169	20241010	162400	445049145	2670	2670	2670	2670	0
170	20241010	162300	445049145	2670	2670	2670	2670	0
171	20241010	162200	445049145	2670	2670	2670	2670	0
172	20241010	162100	445049145	2670	2670	2670	2670	0
173	20241010	162000	445049145	2670	2670	2670	2670	0
174	20241010	161900	445049145	2670	2670	2670	2670	0
175	20241010	161800	445049145	2670	2670	2670	2670	0
176	20241010	161700	445049145	2670	2670	2670	2670	0
177	20241010	161600	445049145	2670	2670	2670	2670	0
178	20241010	161500	445049145	2670	2670	2670	2670	0
179	20241010	161400	445049145	2670	2670	2670	2670	0
180	20241010	161300	445049145	2670	2670	2670	2670	0
181	20241010	161200	445049145	2670	2670	2670	2670	0
182	20241010	161100	445049145	2670	2670	2670	2670	4108
183	20241010	161000	445049145	2670	2670	2670	2670	0
184	20241010	160900	445049145	2670	2670	2670	2670	0
185	20241010	160800	445049145	2670	2670	2670	2670	0
186	20241010	160700	445049145	2670	2670	2670	2670	0
187	20241010	160600	445049145	2670	2670	2670	2670	0
188	20241010	160500	445049145	2670	2670	2670	2670	0
189	20241010	160400	445049145	2670	2670	2670	2670	0
190	20241010	160300	445049145	2670	2670	2670	2670	0
191	20241010	160200	445049145	2670	2670	2670	2670	0
192	20241010	160100	445049145	2670	2670	2670	2670	0
193	20241010	160000	445049145	2670	2670	2670	2670	0
194	20241010	155900	445049145	2670	2670	2670	2670	0
195	20241010	155800	445049145	2670	2670	2670	2670	0
196	20241010	155700	445049145	2670	2670	2670	2670	0
197	20241010	155600	445049145	2670	2670	2670	2670	0
198	20241010	155500	445049145	2670	2670	2670	2670	0
199	20241010	155400	445049145	2670	2670	2670	2670	0
200	20241010	155300	445049145	2670	2670	2670	2670	0
201	20241010	155200	445049145	2670	2670	2670	2670	0
202	20241010	155100	445049145	2670	2670	2670	2670	0
203	20241010	155000	445049145	2670	2670	2670	2670	0
204	20241010	154900	445049145	2670	2670	2670	2670	0
205	20241010	154800	445049145	2670	2670	2670	2670	0
206	20241010	154700	445049145	2670	2670	2670	2670	0
207	20241010	154600	445049145	2670	2670	2670	2670	0
208	20241010	154500	445049145	2670	2670	2670	2670	0
209	20241010	154400	445049145	2670	2670	2670	2670	0
210	20241010	154300	445049145	2670	2670	2670	2670	0
211	20241010	154200	445049145	2670	2670	2670	2670	0
212	20241010	154100	445049145	2670	2670	2670	2670	4108
213	20241010	154000	445049145	2670	2670	2670	2670	0
214	20241010	153900	445049145	2670	2670	2670	2670	0
215	20241010	153800	445049145	2670	2670	2670	2670	0
216	20241010	153700	445049145	2670	2670	2670	2670	0
217	20241010	153600	445049145	2670	2670	2670	2670	0
218	20241010	153500	445049145	2670	2670	2670	2670	0
219	20241010	153400	445049145	2670	2670	2670	2670	0
220	20241010	153300	445049145	2670	2670	2670	2670	0
221	20241010	153200	445049145	2670	2670	2670	2670	0
222	20241010	153100	445049145	2670	2670	2670	2670	0
223	20241010	153000	445049145	2670	2670	2670	2670	4108
224	20241010	152900	434080785	2670	2670	2670	2670	0
225	20241010	152800	434080785	2670	2670	2670	2670	0
226	20241010	152700	434080785	2670	2670	2670	2670	0
227	20241010	152600	434080785	2670	2670	2670	2670	0
228	20241010	152500	434080785	2670	2670	2670	2670	0
229	20241010	152400	434080785	2670	2670	2670	2670	0
230	20241010	152300	434080785	2670	2670	2670	2670	0
231	20241010	152200	434080785	2670	2670	2670	2670	0
232	20241010	152100	434080785	2670	2670	2670	2670	0
233	20241010	152000	434080785	2670	2670	2670	2670	0
234	20241010	151900	434080785	2670	2660	2670	2660	61
235	20241010	151800	433918515	2660	2660	2660	2660	2327
236	20241010	151700	427728695	2670	2670	2670	2670	0
237	20241010	151600	427728695	2670	2665	2670	2660	121
238	20241010	151500	427406820	2670	2665	2670	2665	21
239	20241010	151400	427350850	2670	2670	2670	2670	0
240	20241010	151300	427350850	2670	2670	2670	2670	1
241	20241010	151200	427348180	2670	2665	2670	2665	1001
242	20241010	151100	424678620	2665	2660	2665	2660	840
243	20241010	151000	422444185	2660	2655	2660	2655	103
244	20241010	150900	422170715	2660	2660	2660	2660	1
245	20241010	150800	422168055	2655	2655	2655	2655	267
246	20241010	150700	421459170	2655	2655	2655	2655	0
247	20241010	150600	421459170	2655	2655	2655	2655	0
248	20241010	150500	421459170	2655	2655	2655	2655	400
249	20241010	150400	420397170	2655	2655	2655	2655	200
250	20241010	150300	419866170	2660	2660	2660	2660	0
251	20241010	150200	419866170	2660	2655	2660	2655	12
252	20241010	150100	419834280	2660	2660	2660	2660	2
253	20241010	150000	419828960	2655	2655	2655	2655	0
254	20241010	145900	419828960	2655	2655	2655	2655	347
255	20241010	145800	418907675	2660	2660	2660	2660	153
256	20241010	145700	418500695	2660	2660	2660	2660	0
257	20241010	145600	418500695	2660	2660	2660	2660	0
258	20241010	145500	418500695	2660	2660	2660	2660	4
259	20241010	145400	418490055	2660	2660	2660	2660	0
260	20241010	145300	418490055	2660	2660	2660	2660	20
261	20241010	145200	418436855	2665	2660	2665	2655	501
262	20241010	145100	417105020	2665	2665	2665	2665	3
263	20241010	145000	417097025	2660	2660	2660	2660	80
264	20241010	144900	416884225	2660	2660	2660	2660	685
265	20241010	144800	415062125	2660	2660	2660	2660	21
266	20241010	144700	415006265	2660	2660	2660	2660	603
267	20241010	144600	413402285	2660	2660	2660	2660	200
268	20241010	144500	412870285	2660	2660	2660	2660	0
269	20241010	144400	412870285	2660	2660	2660	2660	0
270	20241010	144300	412870285	2660	2660	2660	2660	0
271	20241010	144200	412870285	2660	2660	2660	2660	8
272	20241010	144100	412849005	2665	2665	2665	2665	0
273	20241010	144000	412849005	2665	2660	2665	2660	332
274	20241010	143900	411965865	2665	2665	2665	2665	0
275	20241010	143800	411965865	2665	2665	2665	2665	0
276	20241010	143700	411965865	2665	2665	2665	2665	84
277	20241010	143600	411742005	2660	2660	2660	2660	752
278	20241010	143500	409741685	2665	2665	2665	2660	1207
279	20241010	143400	406527530	2665	2665	2665	2665	0
280	20241010	143300	406527530	2665	2665	2665	2665	0
281	20241010	143200	406527530	2665	2660	2665	2660	243
282	20241010	143100	405881140	2665	2665	2665	2665	50
283	20241010	143000	405747890	2665	2665	2665	2665	0
284	20241010	142900	405747890	2665	2665	2665	2665	0
285	20241010	142800	405747890	2665	2660	2665	2660	143
286	20241010	142700	405366860	2665	2665	2665	2665	0
287	20241010	142600	405366860	2665	2665	2665	2665	241
288	20241010	142500	404724595	2665	2665	2665	2665	0
289	20241010	142400	404724595	2665	2660	2665	2660	1797
290	20241010	142300	399944570	2680	2680	2680	2680	0
291	20241010	142200	399944570	2680	2680	2680	2680	0
292	20241010	142100	399944570	2680	2670	2680	2665	5793
293	20241010	142000	384488510	2670	2675	2675	2670	1001
294	20241010	141900	381815835	2680	2680	2680	2680	287
295	20241010	141800	381046675	2670	2670	2670	2670	1100
296	20241010	141700	378109675	2670	2670	2670	2670	0
297	20241010	141600	378109675	2670	2675	2680	2670	2171
298	20241010	141500	372307245	2680	2680	2680	2675	53
299	20241010	141400	372165460	2675	2685	2685	2675	104
300	20241010	141300	371887250	2675	2680	2680	2675	2811
301	20241010	141200	364367810	2685	2685	2685	2685	0
302	20241010	141100	364367810	2685	2685	2685	2685	101
303	20241010	141000	364096625	2680	2680	2685	2680	319
304	20241010	140900	363241700	2680	2680	2680	2680	0
305	20241010	140800	363241700	2680	2680	2680	2680	151
306	20241010	140700	362837020	2680	2680	2680	2680	0
307	20241010	140600	362837020	2680	2680	2680	2680	1000
308	20241010	140500	360157020	2680	2680	2680	2680	0
309	20241010	140400	360157020	2680	2680	2680	2680	0
310	20241010	140300	360157020	2680	2680	2680	2680	0
311	20241010	140200	360157020	2680	2680	2680	2680	0
312	20241010	140100	360157020	2680	2680	2680	2680	0
313	20241010	140000	360157020	2680	2680	2680	2680	294
314	20241010	135900	359369100	2685	2685	2685	2685	0
315	20241010	135800	359369100	2685	2685	2685	2685	0
316	20241010	135700	359369100	2685	2690	2690	2685	1708
317	20241010	135600	354783110	2690	2690	2690	2690	0
318	20241010	135500	354783110	2690	2690	2690	2690	0
319	20241010	135400	354783110	2690	2690	2690	2690	657
320	20241010	135300	353015780	2685	2685	2685	2685	0
321	20241010	135200	353015780	2685	2685	2685	2685	519
322	20241010	135100	351622265	2685	2685	2685	2685	0
323	20241010	135000	351622265	2685	2685	2685	2685	0
324	20241010	134900	351622265	2685	2685	2685	2685	5
325	20241010	134800	351608840	2685	2685	2685	2685	0
326	20241010	134700	351608840	2685	2685	2685	2685	0
327	20241010	134600	351608840	2685	2685	2685	2685	0
328	20241010	134500	351608840	2685	2685	2685	2685	0
329	20241010	134400	351608840	2685	2685	2685	2685	0
330	20241010	134300	351608840	2685	2685	2685	2685	0
331	20241010	134200	351608840	2685	2685	2685	2685	30
332	20241010	134100	351528290	2685	2685	2685	2685	95
333	20241010	134000	351273215	2690	2690	2690	2690	0
334	20241010	133900	351273215	2690	2685	2690	2685	301
335	20241010	133800	350465025	2690	2690	2690	2690	0
336	20241010	133700	350465025	2690	2690	2690	2690	0
337	20241010	133600	350465025	2690	2690	2690	2690	2
338	20241010	133500	350459645	2690	2690	2690	2690	100
339	20241010	133400	350190645	2690	2690	2690	2690	10
340	20241010	133300	350163745	2685	2685	2685	2685	0
341	20241010	133200	350163745	2685	2685	2685	2685	0
342	20241010	133100	350163745	2685	2685	2685	2685	0
343	20241010	133000	350163745	2685	2685	2685	2685	0
344	20241010	132900	350163745	2685	2685	2685	2685	0
345	20241010	132800	350163745	2685	2685	2685	2685	0
346	20241010	132700	350163745	2685	2685	2685	2685	0
347	20241010	132600	350163745	2685	2685	2685	2685	600
348	20241010	132500	348552745	2685	2690	2690	2685	1050
349	20241010	132400	345728495	2685	2680	2685	2680	244
350	20241010	132300	345073510	2680	2680	2680	2680	0
351	20241010	132200	345073510	2680	2680	2680	2680	20
352	20241010	132100	345019910	2680	2680	2680	2680	0
353	20241010	132000	345019910	2680	2680	2680	2680	0
354	20241010	131900	345019910	2680	2680	2680	2680	2
355	20241010	131800	345014550	2685	2685	2685	2685	0
356	20241010	131700	345014550	2685	2685	2685	2685	2
357	20241010	131600	345009180	2685	2685	2685	2685	0
358	20241010	131500	345009180	2685	2685	2685	2685	120
359	20241010	131400	344686980	2680	2685	2685	2680	950
360	20241010	131300	342138835	2690	2690	2690	2690	30
361	20241010	131200	342058135	2680	2680	2680	2680	0
362	20241010	131100	342058135	2680	2680	2680	2680	0
363	20241010	131000	342058135	2680	2685	2685	2680	2000
364	20241010	130900	336692940	2685	2685	2685	2685	0
365	20241010	130800	336692940	2685	2685	2685	2685	30
366	20241010	130700	336612390	2690	2685	2690	2685	2
367	20241010	130600	336607015	2685	2685	2685	2685	0
368	20241010	130500	336607015	2685	2685	2685	2685	0
369	20241010	130400	336607015	2685	2685	2685	2685	0
370	20241010	130300	336607015	2685	2685	2685	2685	0
371	20241010	130200	336607015	2685	2685	2685	2685	0
372	20241010	130100	336607015	2685	2685	2685	2685	2315
373	20241010	130000	330391240	2685	2685	2685	2685	0
374	20241010	125900	330391240	2685	2685	2685	2685	0
375	20241010	125800	330391240	2685	2685	2685	2685	0
376	20241010	125700	330391240	2685	2685	2685	2685	0
377	20241010	125600	330391240	2685	2685	2685	2685	5
378	20241010	125500	330377815	2685	2685	2685	2685	0
379	20241010	125400	330377815	2685	2685	2685	2685	0
380	20241010	125300	330377815	2685	2685	2685	2685	0
381	20241010	125200	330377815	2685	2685	2685	2685	470
382	20241010	125100	329115865	2685	2685	2685	2685	290
383	20241010	125000	328337215	2685	2685	2685	2685	0
384	20241010	124900	328337215	2685	2685	2685	2685	1180
385	20241010	124800	325168915	2690	2690	2690	2690	670
386	20241010	124700	323366615	2690	2690	2690	2690	20
387	20241010	124600	323312815	2685	2685	2685	2685	0
388	20241010	124500	323312815	2685	2685	2685	2685	0
389	20241010	124400	323312815	2685	2685	2685	2685	26
390	20241010	124300	323243005	2685	2685	2685	2685	0
391	20241010	124200	323243005	2685	2685	2685	2685	0
392	20241010	124100	323243005	2685	2685	2685	2685	100
393	20241010	124000	322974505	2690	2690	2690	2690	0
394	20241010	123900	322974505	2690	2685	2690	2685	488
395	20241010	123800	321664215	2685	2685	2685	2685	270
396	20241010	123700	320939265	2685	2685	2685	2685	0
397	20241010	123600	320939265	2685	2685	2685	2685	0
398	20241010	123500	320939265	2685	2685	2685	2685	0
399	20241010	123400	320939265	2685	2685	2685	2685	0
400	20241010	123300	320939265	2685	2685	2685	2685	203
401	20241010	123200	320394210	2685	2685	2685	2685	599
402	20241010	123100	318785895	2685	2685	2685	2685	15
403	20241010	123000	318745620	2685	2685	2685	2685	50
404	20241010	122900	318611370	2690	2690	2690	2690	0
405	20241010	122800	318611370	2690	2690	2690	2690	2
406	20241010	122700	318605990	2685	2685	2685	2685	100
407	20241010	122600	318337490	2685	2685	2685	2685	0
408	20241010	122500	318337490	2685	2685	2685	2685	0
409	20241010	122400	318337490	2685	2685	2685	2685	0
410	20241010	122300	318337490	2685	2685	2685	2685	0
411	20241010	122200	318337490	2685	2685	2685	2685	0
412	20241010	122100	318337490	2685	2685	2685	2685	0
413	20241010	122000	318337490	2685	2685	2685	2685	0
414	20241010	121900	318337490	2685	2685	2685	2685	0
415	20241010	121800	318337490	2685	2685	2685	2685	0
416	20241010	121700	318337490	2685	2685	2685	2685	0
417	20241010	121600	318337490	2685	2685	2685	2685	0
418	20241010	121500	318337490	2685	2685	2685	2685	0
419	20241010	121400	318337490	2685	2685	2685	2685	0
420	20241010	121300	318337490	2685	2685	2685	2685	5
421	20241010	121200	318324065	2685	2685	2685	2685	400
422	20241010	121100	317250065	2680	2680	2680	2680	132
423	20241010	121000	316896305	2685	2685	2685	2685	10
424	20241010	120900	316869455	2685	2685	2685	2685	90
425	20241010	120800	316627805	2690	2690	2690	2690	0
426	20241010	120700	316627805	2690	2690	2690	2690	0
427	20241010	120600	316627805	2690	2690	2690	2690	0
428	20241010	120500	316627805	2690	2690	2690	2690	2
429	20241010	120400	316622425	2685	2685	2685	2685	490
430	20241010	120300	315306775	2680	2680	2680	2680	0
431	20241010	120200	315306775	2680	2680	2680	2680	0
432	20241010	120100	315306775	2680	2680	2680	2680	0
433	20241010	120000	315306775	2680	2680	2680	2680	0
434	20241010	115900	315306775	2680	2680	2680	2680	0
435	20241010	115800	315306775	2680	2680	2680	2680	0
436	20241010	115700	315306775	2680	2680	2680	2680	0
437	20241010	115600	315306775	2680	2680	2680	2680	100
438	20241010	115500	315038775	2680	2680	2680	2680	80
439	20241010	115400	314824375	2680	2680	2680	2680	1870
440	20241010	115300	309812775	2685	2685	2685	2685	30
441	20241010	115200	309732225	2685	2685	2685	2685	100
442	20241010	115100	309463725	2685	2685	2685	2685	0
443	20241010	115000	309463725	2685	2685	2685	2685	0
444	20241010	114900	309463725	2685	2685	2685	2685	0
445	20241010	114800	309463725	2685	2685	2685	2685	0
446	20241010	114700	309463725	2685	2685	2685	2685	931
447	20241010	114600	306963990	2680	2680	2680	2680	0
448	20241010	114500	306963990	2680	2680	2680	2680	0
449	20241010	114400	306963990	2680	2680	2680	2680	300
450	20241010	114300	306159990	2680	2680	2680	2680	0
451	20241010	114200	306159990	2680	2680	2680	2680	0
452	20241010	114100	306159990	2680	2680	2680	2680	0
453	20241010	114000	306159990	2680	2690	2690	2680	1200
454	20241010	113900	302942675	2695	2695	2695	2695	1860
455	20241010	113800	297929975	2690	2690	2690	2690	37
456	20241010	113700	297830445	2695	2695	2695	2695	0
457	20241010	113600	297830445	2695	2695	2695	2695	100
458	20241010	113500	297560945	2695	2695	2695	2695	0
459	20241010	113400	297560945	2695	2695	2695	2695	9
460	20241010	113300	297536690	2695	2695	2695	2695	0
461	20241010	113200	297536690	2695	2695	2695	2695	0
462	20241010	113100	297536690	2695	2695	2695	2695	74
463	20241010	113000	297337260	2695	2695	2695	2695	13
464	20241010	112900	297302225	2700	2700	2700	2700	0
465	20241010	112800	297302225	2700	2695	2700	2695	1856
466	20241010	112700	292294045	2695	2695	2695	2695	0
467	20241010	112600	292294045	2695	2695	2695	2695	0
468	20241010	112500	292294045	2695	2695	2695	2695	925
469	20241010	112400	289801170	2695	2690	2700	2690	4077
470	20241010	112300	278817015	2685	2685	2685	2685	17
471	20241010	112200	278771370	2685	2690	2690	2685	57
472	20241010	112100	278618140	2690	2690	2690	2690	2
473	20241010	112000	278612760	2690	2690	2690	2690	0
474	20241010	111900	278612760	2690	2690	2690	2690	0
475	20241010	111800	278612760	2690	2690	2690	2690	2
476	20241010	111700	278607380	2695	2695	2695	2695	1
477	20241010	111600	278604685	2695	2695	2695	2695	300
478	20241010	111500	277796185	2690	2690	2690	2690	12
479	20241010	111400	277763905	2690	2690	2690	2690	0
480	20241010	111300	277763905	2690	2690	2690	2690	9000
481	20241010	111200	253553905	2685	2685	2685	2685	311
482	20241010	111100	252718870	2685	2685	2685	2685	142
483	20241010	111000	252337600	2685	2685	2685	2685	0
484	20241010	110900	252337600	2685	2685	2685	2685	4348
485	20241010	110800	240663220	2685	2685	2685	2685	2609
486	20241010	110700	233658055	2680	2680	2680	2680	0
487	20241010	110600	233658055	2680	2680	2680	2680	0
488	20241010	110500	233658055	2680	2680	2680	2680	0
489	20241010	110400	233658055	2680	2680	2680	2680	3618
490	20241010	110300	223961815	2675	2675	2675	2675	0
491	20241010	110200	223961815	2675	2675	2675	2675	640
492	20241010	110100	222249815	2675	2675	2675	2675	69
493	20241010	110000	222065240	2675	2670	2675	2670	71
494	20241010	105900	221875665	2670	2670	2670	2670	0
495	20241010	105800	221875665	2670	2670	2670	2670	0
496	20241010	105700	221875665	2670	2670	2670	2670	0
497	20241010	105600	221875665	2670	2680	2680	2670	1830
498	20241010	105500	216989265	2680	2680	2680	2680	0
499	20241010	105400	216989265	2680	2675	2680	2655	14635
500	20241010	105300	178012065	2690	2690	2690	2690	0
501	20241010	105200	178012065	2690	2690	2690	2690	1
502	20241010	105100	178009375	2670	2680	2680	2670	300
503	20241010	105000	177207355	2675	2675	2675	2675	7830
504	20241010	104900	156262105	2675	2675	2675	2675	0
505	20241010	104800	156262105	2675	2675	2675	2675	1
506	20241010	104700	156259430	2675	2675	2675	2675	0
507	20241010	104600	156259430	2675	2675	2675	2675	0
508	20241010	104500	156259430	2675	2675	2675	2675	0
509	20241010	104400	156259430	2675	2675	2675	2675	1
510	20241010	104300	156256755	2670	2670	2670	2670	0
511	20241010	104200	156256755	2670	2670	2670	2670	2
512	20241010	104100	156251415	2675	2675	2675	2675	126
513	20241010	104000	155914365	2675	2675	2675	2675	15
514	20241010	103900	155874240	2675	2675	2675	2675	1450
515	20241010	103800	151995490	2675	2675	2675	2675	0
516	20241010	103700	151995490	2675	2675	2675	2675	0
517	20241010	103600	151995490	2675	2675	2675	2675	0
518	20241010	103500	151995490	2675	2675	2675	2675	1
519	20241010	103400	151992815	2675	2675	2675	2675	0
520	20241010	103300	151992815	2675	2675	2675	2675	1
521	20241010	103200	151990140	2670	2670	2670	2670	0
522	20241010	103100	151990140	2670	2670	2670	2670	0
523	20241010	103000	151990140	2670	2670	2670	2670	0
524	20241010	102900	151990140	2670	2670	2670	2670	559
525	20241010	102800	150497610	2675	2675	2675	2675	102
526	20241010	102700	150224760	2675	2675	2675	2675	2
527	20241010	102600	150219410	2670	2670	2670	2670	61
528	20241010	102500	150056540	2665	2665	2665	2665	0
529	20241010	102400	150056540	2665	2665	2665	2665	0
530	20241010	102300	150056540	2665	2665	2665	2665	0
531	20241010	102200	150056540	2665	2665	2665	2665	0
532	20241010	102100	150056540	2665	2665	2665	2665	0
533	20241010	102000	150056540	2665	2665	2665	2665	0
534	20241010	101900	150056540	2665	2665	2665	2665	0
535	20241010	101800	150056540	2665	2665	2665	2665	556
536	20241010	101700	148574800	2670	2670	2670	2670	0
537	20241010	101600	148574800	2670	2670	2670	2670	10
538	20241010	101500	148548100	2670	2670	2670	2670	0
539	20241010	101400	148548100	2670	2670	2670	2670	25
540	20241010	101300	148481350	2675	2675	2675	2675	4
541	20241010	101200	148470650	2675	2665	2675	2665	52
542	20241010	101100	148332060	2670	2670	2670	2670	0
543	20241010	101000	148332060	2670	2680	2680	2670	12237
544	20241010	100900	115617015	2680	2680	2680	2680	1
545	20241010	100800	115614335	2680	2680	2680	2680	602
546	20241010	100700	114000975	2680	2680	2680	2680	0
547	20241010	100600	114000975	2680	2680	2680	2680	0
548	20241010	100500	114000975	2680	2680	2680	2680	351
549	20241010	100400	113060295	2680	2680	2680	2680	26
550	20241010	100300	112990615	2675	2680	2680	2675	37
551	20241010	100200	112891465	2675	2675	2675	2675	3
552	20241010	100100	112883440	2680	2680	2680	2680	65
553	20241010	100000	112709240	2680	2680	2680	2680	0
554	20241010	095900	112709240	2680	2680	2680	2680	0
555	20241010	095800	112709240	2680	2680	2680	2680	201
556	20241010	095700	112170560	2680	2680	2680	2680	500
557	20241010	095600	110830560	2680	2680	2680	2680	0
558	20241010	095500	110830560	2680	2680	2680	2680	0
559	20241010	095400	110830560	2680	2680	2680	2680	0
560	20241010	095300	110830560	2680	2680	2680	2680	5000
561	20241010	095200	97430560	2690	2690	2690	2690	0
562	20241010	095100	97430560	2690	2690	2690	2690	0
563	20241010	095000	97430560	2690	2690	2690	2690	0
564	20241010	094900	97430560	2690	2690	2690	2690	0
565	20241010	094800	97430560	2690	2690	2690	2690	0
566	20241010	094700	97430560	2690	2690	2690	2690	2
567	20241010	094600	97425180	2680	2690	2690	2680	28
568	20241010	094500	97350040	2685	2690	2690	2685	545
569	20241010	094400	95886710	2690	2690	2690	2690	1
570	20241010	094300	95884020	2690	2690	2690	2690	9
571	20241010	094200	95859810	2690	2690	2690	2690	14
572	20241010	094100	95822150	2685	2690	2690	2685	51
573	20241010	094000	95685210	2685	2685	2685	2685	500
574	20241010	093900	94342710	2690	2690	2690	2690	0
575	20241010	093800	94342710	2690	2695	2695	2690	13
576	20241010	093700	94307730	2690	2690	2690	2690	1
577	20241010	093600	94305040	2685	2685	2685	2685	1060
578	20241010	093500	91458940	2700	2700	2700	2700	0
579	20241010	093400	91458940	2700	2695	2700	2695	1201
580	20241010	093300	88222240	2695	2695	2695	2695	0
581	20241010	093200	88222240	2695	2690	2695	2685	19
582	20241010	093100	88171165	2700	2700	2700	2700	131
583	20241010	093000	87817465	2700	2695	2700	2695	206
584	20241010	092900	87262290	2700	2690	2700	2690	2
585	20241010	092800	87256900	2690	2690	2690	2690	1
586	20241010	092700	87254210	2700	2700	2700	2700	0
587	20241010	092600	87254210	2700	2695	2700	2695	99
588	20241010	092500	86987250	2695	2695	2695	2695	100
589	20241010	092400	86717750	2680	2685	2685	2680	569
590	20241010	092300	85192570	2700	2690	2700	2690	201
591	20241010	092200	84651870	2695	2680	2695	2680	1393
592	20241010	092100	80901535	2680	2680	2680	2680	64
593	20241010	092000	80730015	2675	2685	2685	2675	497
594	20241010	091900	79395580	2685	2685	2685	2685	0
595	20241010	091800	79395580	2685	2685	2685	2685	60
596	20241010	091700	79234480	2685	2685	2685	2685	1
597	20241010	091600	79231795	2685	2685	2685	2680	3799
598	20241010	091500	69050205	2680	2675	2680	2675	4290
599	20241010	091400	57561685	2680	2680	2685	2675	2009
600	20241010	091300	52177565	2685	2685	2685	2675	5691
601	20241010	091200	36924485	2685	2685	2685	2685	100
602	20241010	091100	36655985	2680	2690	2690	2680	553
603	20241010	091000	35171170	2690	2690	2690	2690	187
604	20241010	090900	34668140	2690	2690	2690	2685	604
605	20241010	090800	33045365	2690	2690	2690	2690	2
606	20241010	090700	33039985	2690	2690	2690	2690	287
607	20241010	090600	32267955	2705	2705	2705	2705	0
608	20241010	090500	32267955	2705	2700	2705	2690	2899
609	20241010	090400	24445830	2705	2700	2705	2700	1120
610	20241010	090300	21421730	2715	2715	2715	2715	700
611	20241010	090200	19521230	2715	2710	2715	2710	1202
612	20241010	090100	16263805	2700	2705	2715	2700	3802
613	20241010	090000	5967085	2700	2685	2700	2685	2219