KissMeData/000370/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	183100	1003117590	5070	5070	5070	5070	10192
3	20241011	183000	1003117590	5070	5070	5070	5070	0
4	20241011	182900	1003117590	5070	5070	5070	5070	0
5	20241011	182800	1003117590	5070	5070	5070	5070	0
6	20241011	182700	1003117590	5070	5070	5070	5070	0
7	20241011	182600	1003117590	5070	5070	5070	5070	0
8	20241011	182500	1003117590	5070	5070	5070	5070	0
9	20241011	182400	1003117590	5070	5070	5070	5070	0
10	20241011	182300	1003117590	5070	5070	5070	5070	0
11	20241011	182200	1003117590	5070	5070	5070	5070	0
12	20241011	182100	1003117590	5070	5070	5070	5070	0
13	20241011	182000	1003117590	5070	5070	5070	5070	0
14	20241011	181900	1003117590	5070	5070	5070	5070	0
15	20241011	181800	1003117590	5070	5070	5070	5070	0
16	20241011	181700	1003117590	5070	5070	5070	5070	0
17	20241011	181600	1003117590	5070	5070	5070	5070	0
18	20241011	181500	1003117590	5070	5070	5070	5070	0
19	20241011	181400	1003117590	5070	5070	5070	5070	0
20	20241011	181300	1003117590	5070	5070	5070	5070	0
21	20241011	181200	1003117590	5070	5070	5070	5070	0
22	20241011	181100	1003117590	5070	5070	5070	5070	0
23	20241011	181000	1003117590	5070	5070	5070	5070	0
24	20241011	180900	1003117590	5070	5070	5070	5070	0
25	20241011	180800	1003117590	5070	5070	5070	5070	0
26	20241011	180700	1003117590	5070	5070	5070	5070	0
27	20241011	180600	1003117590	5070	5070	5070	5070	0
28	20241011	180500	1003117590	5070	5070	5070	5070	0
29	20241011	180400	1003117590	5070	5070	5070	5070	0
30	20241011	180300	1003117590	5070	5070	5070	5070	0
31	20241011	180200	1003117590	5070	5070	5070	5070	0
32	20241011	180100	1003117590	5070	5070	5070	5070	10192
33	20241011	180000	1003117590	5070	5070	5070	5070	0
34	20241011	175900	1003117590	5070	5070	5070	5070	0
35	20241011	175800	1003117590	5070	5070	5070	5070	0
36	20241011	175700	1003117590	5070	5070	5070	5070	0
37	20241011	175600	1003117590	5070	5070	5070	5070	0
38	20241011	175500	1003117590	5070	5070	5070	5070	0
39	20241011	175400	1003117590	5070	5070	5070	5070	0
40	20241011	175300	1003117590	5070	5070	5070	5070	0
41	20241011	175200	1003117590	5070	5070	5070	5070	0
42	20241011	175100	1003117590	5070	5070	5070	5070	0
43	20241011	175000	1003117590	5070	5070	5070	5070	0
44	20241011	174900	1003117590	5070	5070	5070	5070	0
45	20241011	174800	1003117590	5070	5070	5070	5070	0
46	20241011	174700	1003117590	5070	5070	5070	5070	0
47	20241011	174600	1003117590	5070	5070	5070	5070	0
48	20241011	174500	1003117590	5070	5070	5070	5070	0
49	20241011	174400	1003117590	5070	5070	5070	5070	0
50	20241011	174300	1003117590	5070	5070	5070	5070	0
51	20241011	174200	1003117590	5070	5070	5070	5070	0
52	20241011	174100	1003117590	5070	5070	5070	5070	0
53	20241011	174000	1003117590	5070	5070	5070	5070	0
54	20241011	173900	1003117590	5070	5070	5070	5070	0
55	20241011	173800	1003117590	5070	5070	5070	5070	0
56	20241011	173700	1003117590	5070	5070	5070	5070	0
57	20241011	173600	1003117590	5070	5070	5070	5070	0
58	20241011	173500	1003117590	5070	5070	5070	5070	0
59	20241011	173400	1003117590	5070	5070	5070	5070	0
60	20241011	173300	1003117590	5070	5070	5070	5070	0
61	20241011	173200	1003117590	5070	5070	5070	5070	0
62	20241011	173100	1003117590	5070	5070	5070	5070	10192
63	20241011	173000	1003117590	5070	5070	5070	5070	0
64	20241011	172900	1003117590	5070	5070	5070	5070	0
65	20241011	172800	1003117590	5070	5070	5070	5070	0
66	20241011	172700	1003117590	5070	5070	5070	5070	0
67	20241011	172600	1003117590	5070	5070	5070	5070	0
68	20241011	172500	1003117590	5070	5070	5070	5070	0
69	20241011	172400	1003117590	5070	5070	5070	5070	0
70	20241011	172300	1003117590	5070	5070	5070	5070	0
71	20241011	172200	1003117590	5070	5070	5070	5070	0
72	20241011	172100	1003117590	5070	5070	5070	5070	0
73	20241011	172000	1003117590	5070	5070	5070	5070	0
74	20241011	171900	1003117590	5070	5070	5070	5070	0
75	20241011	171800	1003117590	5070	5070	5070	5070	0
76	20241011	171700	1003117590	5070	5070	5070	5070	0
77	20241011	171600	1003117590	5070	5070	5070	5070	0
78	20241011	171500	1003117590	5070	5070	5070	5070	0
79	20241011	171400	1003117590	5070	5070	5070	5070	0
80	20241011	171300	1003117590	5070	5070	5070	5070	0
81	20241011	171200	1003117590	5070	5070	5070	5070	0
82	20241011	171100	1003117590	5070	5070	5070	5070	0
83	20241011	171000	1003117590	5070	5070	5070	5070	0
84	20241011	170900	1003117590	5070	5070	5070	5070	0
85	20241011	170800	1003117590	5070	5070	5070	5070	0
86	20241011	170700	1003117590	5070	5070	5070	5070	0
87	20241011	170600	1003117590	5070	5070	5070	5070	0
88	20241011	170500	1003117590	5070	5070	5070	5070	0
89	20241011	170400	1003117590	5070	5070	5070	5070	0
90	20241011	170300	1003117590	5070	5070	5070	5070	0
91	20241011	170200	1003117590	5070	5070	5070	5070	0
92	20241011	170100	1003117590	5070	5070	5070	5070	10192
93	20241011	170000	1003117590	5070	5070	5070	5070	0
94	20241011	165900	1003117590	5070	5070	5070	5070	0
95	20241011	165800	1003117590	5070	5070	5070	5070	0
96	20241011	165700	1003117590	5070	5070	5070	5070	0
97	20241011	165600	1003117590	5070	5070	5070	5070	0
98	20241011	165500	1003117590	5070	5070	5070	5070	0
99	20241011	165400	1003117590	5070	5070	5070	5070	0
100	20241011	165300	1003117590	5070	5070	5070	5070	0
101	20241011	165200	1003117590	5070	5070	5070	5070	0
102	20241011	165100	1003117590	5070	5070	5070	5070	0
103	20241011	165000	1003117590	5070	5070	5070	5070	0
104	20241011	164900	1003117590	5070	5070	5070	5070	0
105	20241011	164800	1003117590	5070	5070	5070	5070	0
106	20241011	164700	1003117590	5070	5070	5070	5070	0
107	20241011	164600	1003117590	5070	5070	5070	5070	0
108	20241011	164500	1003117590	5070	5070	5070	5070	0
109	20241011	164400	1003117590	5070	5070	5070	5070	0
110	20241011	164300	1003117590	5070	5070	5070	5070	0
111	20241011	164200	1003117590	5070	5070	5070	5070	0
112	20241011	164100	1003117590	5070	5070	5070	5070	0
113	20241011	164000	1003117590	5070	5070	5070	5070	0
114	20241011	163900	1003117590	5070	5070	5070	5070	0
115	20241011	163800	1003117590	5070	5070	5070	5070	0
116	20241011	163700	1003117590	5070	5070	5070	5070	0
117	20241011	163600	1003117590	5070	5070	5070	5070	0
118	20241011	163500	1003117590	5070	5070	5070	5070	0
119	20241011	163400	1003117590	5070	5070	5070	5070	0
120	20241011	163300	1003117590	5070	5070	5070	5070	0
121	20241011	163200	1003117590	5070	5070	5070	5070	0
122	20241011	163100	1003117590	5070	5070	5070	5070	10192
123	20241011	163000	1003117590	5070	5070	5070	5070	0
124	20241011	162900	1003117590	5070	5070	5070	5070	0
125	20241011	162800	1003117590	5070	5070	5070	5070	0
126	20241011	162700	1003117590	5070	5070	5070	5070	0
127	20241011	162600	1003117590	5070	5070	5070	5070	0
128	20241011	162500	1003117590	5070	5070	5070	5070	0
129	20241011	162400	1003117590	5070	5070	5070	5070	0
130	20241011	162300	1003117590	5070	5070	5070	5070	0
131	20241011	162200	1003117590	5070	5070	5070	5070	0
132	20241011	162100	1003117590	5070	5070	5070	5070	0
133	20241011	162000	1003117590	5070	5070	5070	5070	0
134	20241011	161900	1003117590	5070	5070	5070	5070	0
135	20241011	161800	1003117590	5070	5070	5070	5070	0
136	20241011	161700	1003117590	5070	5070	5070	5070	0
137	20241011	161600	1003117590	5070	5070	5070	5070	0
138	20241011	161500	1003117590	5070	5070	5070	5070	0
139	20241011	161400	1003117590	5070	5070	5070	5070	0
140	20241011	161300	1003117590	5070	5070	5070	5070	0
141	20241011	161200	1003117590	5070	5070	5070	5070	0
142	20241011	161100	1003117590	5070	5070	5070	5070	0
143	20241011	161000	1003117590	5070	5070	5070	5070	0
144	20241011	160900	1003117590	5070	5070	5070	5070	0
145	20241011	160800	1003117590	5070	5070	5070	5070	0
146	20241011	160700	1003117590	5070	5070	5070	5070	0
147	20241011	160600	1003117590	5070	5070	5070	5070	0
148	20241011	160500	1003117590	5070	5070	5070	5070	0
149	20241011	160400	1003117590	5070	5070	5070	5070	0
150	20241011	160300	1003117590	5070	5070	5070	5070	0
151	20241011	160200	1003117590	5070	5070	5070	5070	0
152	20241011	160100	1003117590	5070	5070	5070	5070	10192
153	20241011	160000	1003117590	5070	5070	5070	5070	0
154	20241011	155900	1003117590	5070	5070	5070	5070	0
155	20241011	155800	1003117590	5070	5070	5070	5070	0
156	20241011	155700	1003117590	5070	5070	5070	5070	0
157	20241011	155600	1003117590	5070	5070	5070	5070	0
158	20241011	155500	1003117590	5070	5070	5070	5070	0
159	20241011	155400	1003117590	5070	5070	5070	5070	0
160	20241011	155300	1003117590	5070	5070	5070	5070	0
161	20241011	155200	1003117590	5070	5070	5070	5070	0
162	20241011	155100	1003117590	5070	5070	5070	5070	0
163	20241011	155000	1003117590	5070	5070	5070	5070	0
164	20241011	154900	1003117590	5070	5070	5070	5070	0
165	20241011	154800	1003117590	5070	5070	5070	5070	0
166	20241011	154700	1003117590	5070	5070	5070	5070	0
167	20241011	154600	1003117590	5070	5070	5070	5070	0
168	20241011	154500	1003117590	5070	5070	5070	5070	0
169	20241011	154400	1003117590	5070	5070	5070	5070	0
170	20241011	154300	1003117590	5070	5070	5070	5070	0
171	20241011	154200	1003117590	5070	5070	5070	5070	0
172	20241011	154100	1003117590	5070	5070	5070	5070	0
173	20241011	154000	1003117590	5070	5070	5070	5070	0
174	20241011	153900	1003117590	5070	5070	5070	5070	0
175	20241011	153800	1003117590	5070	5070	5070	5070	0
176	20241011	153700	1003117590	5070	5070	5070	5070	0
177	20241011	153600	1003117590	5070	5070	5070	5070	0
178	20241011	153500	1003117590	5070	5070	5070	5070	0
179	20241011	153400	1003117590	5070	5070	5070	5070	0
180	20241011	153300	1003117590	5070	5070	5070	5070	0
181	20241011	153200	1003117590	5070	5070	5070	5070	0
182	20241011	153100	1003117590	5070	5070	5070	5070	10192
183	20241011	153000	1003117590	5070	5070	5070	5070	10192
184	20241011	152900	951444150	5060	5060	5060	5060	0
185	20241011	152800	951444150	5060	5060	5060	5060	0
186	20241011	152700	951444150	5060	5060	5060	5060	0
187	20241011	152600	951444150	5060	5060	5060	5060	0
188	20241011	152500	951444150	5060	5060	5060	5060	0
189	20241011	152400	951444150	5060	5060	5060	5060	0
190	20241011	152300	951444150	5060	5060	5060	5060	0
191	20241011	152200	951444150	5060	5060	5060	5060	0
192	20241011	152100	951444150	5060	5060	5060	5060	0
193	20241011	152000	951444150	5060	5060	5060	5060	0
194	20241011	151900	951444150	5060	5060	5060	5050	3581
195	20241011	151800	933355560	5060	5050	5060	5050	613
196	20241011	151700	930255820	5050	5050	5060	5050	919
197	20241011	151600	925613280	5060	5070	5070	5050	1244
198	20241011	151500	919324640	5060	5060	5070	5060	2229
199	20241011	151400	908041010	5060	5060	5070	5060	1498
200	20241011	151300	900456910	5070	5060	5070	5060	1792
201	20241011	151200	891385450	5070	5060	5070	5060	1416
202	20241011	151100	884215960	5070	5060	5070	5060	1227
203	20241011	151000	878002790	5070	5060	5070	5060	2807
204	20241011	150900	863784840	5060	5070	5070	5060	1266
205	20241011	150800	857372650	5070	5060	5070	5060	1667
206	20241011	150700	848933180	5070	5070	5070	5060	1214
207	20241011	150600	842785800	5070	5060	5070	5060	1452
208	20241011	150500	835429070	5060	5070	5070	5060	1052
209	20241011	150400	830101420	5070	5060	5070	5060	564
210	20241011	150300	827243490	5060	5070	5070	5060	1923
211	20241011	150200	817496070	5070	5060	5070	5060	683
212	20241011	150100	814035500	5070	5070	5070	5060	704
213	20241011	150000	810468720	5070	5070	5070	5060	705
214	20241011	145900	806897490	5070	5070	5070	5060	705
215	20241011	145800	803325650	5070	5060	5070	5060	684
216	20241011	145700	799860660	5060	5060	5070	5060	2350
217	20241011	145600	787955130	5060	5070	5070	5060	703
218	20241011	145500	784393420	5070	5070	5070	5060	774
219	20241011	145400	780473050	5070	5070	5070	5060	709
220	20241011	145300	776880960	5070	5060	5070	5060	700
221	20241011	145200	773334440	5070	5060	5070	5060	2850
222	20241011	145100	758886810	5060	5070	5070	5060	671
223	20241011	145000	755487020	5070	5070	5070	5060	793
224	20241011	144900	751468720	5060	5060	5060	5060	0
225	20241011	144800	751468720	5060	5060	5060	5060	20
226	20241011	144700	751367520	5060	5060	5070	5060	49
227	20241011	144600	751119190	5060	5060	5060	5060	0
228	20241011	144500	751119190	5060	5060	5060	5060	0
229	20241011	144400	751119190	5060	5060	5060	5060	0
230	20241011	144300	751119190	5060	5060	5060	5060	4
231	20241011	144200	751098950	5060	5060	5060	5060	2895
232	20241011	144100	736450250	5070	5060	5070	5060	2003
233	20241011	144000	726315040	5060	5060	5060	5060	0
234	20241011	143900	726315040	5060	5060	5060	5060	5
235	20241011	143800	726289740	5070	5070	5070	5070	9334
236	20241011	143700	678966360	5070	5070	5070	5070	2995
237	20241011	143600	663781710	5080	5070	5080	5070	104
238	20241011	143500	663254390	5070	5080	5080	5070	14
239	20241011	143400	663183310	5070	5070	5070	5070	36
240	20241011	143300	663000790	5080	5080	5080	5080	312
241	20241011	143200	661415830	5080	5070	5080	5070	5
242	20241011	143100	661390470	5070	5070	5070	5070	0
243	20241011	143000	661390470	5070	5070	5070	5070	0
244	20241011	142900	661390470	5070	5070	5070	5070	0
245	20241011	142800	661390470	5070	5070	5070	5070	4
246	20241011	142700	661370190	5070	5070	5070	5070	0
247	20241011	142600	661370190	5070	5080	5080	5070	21
248	20241011	142500	661263520	5070	5070	5070	5070	23
249	20241011	142400	661146910	5070	5070	5070	5070	4
250	20241011	142300	661126630	5080	5080	5080	5070	1284
251	20241011	142200	654616240	5080	5080	5080	5080	0
252	20241011	142100	654616240	5080	5080	5080	5080	104
253	20241011	142000	654087920	5070	5070	5070	5070	4
254	20241011	141900	654067640	5080	5080	5080	5080	1
255	20241011	141800	654062560	5080	5080	5080	5080	159
256	20241011	141700	653254840	5080	5070	5080	5070	524
257	20241011	141600	650592960	5080	5080	5080	5080	0
258	20241011	141500	650592960	5080	5080	5080	5080	135
259	20241011	141400	649907160	5070	5070	5070	5070	1
260	20241011	141300	649902090	5070	5070	5070	5070	4
261	20241011	141200	649881810	5080	5080	5080	5080	1990
262	20241011	141100	639772610	5080	5080	5080	5080	0
263	20241011	141000	639772610	5080	5080	5080	5080	0
264	20241011	140900	639772610	5080	5080	5080	5070	179
265	20241011	140800	638863330	5070	5070	5070	5070	0
266	20241011	140700	638863330	5070	5070	5070	5070	0
267	20241011	140600	638863330	5070	5070	5070	5070	0
268	20241011	140500	638863330	5070	5080	5080	5070	52
269	20241011	140400	638599210	5070	5070	5070	5070	0
270	20241011	140300	638599210	5070	5070	5070	5070	0
271	20241011	140200	638599210	5070	5070	5070	5070	103
272	20241011	140100	638077000	5080	5080	5080	5070	4
273	20241011	140000	638056690	5070	5070	5070	5070	3
274	20241011	135900	638041480	5070	5070	5070	5070	8
275	20241011	135800	638000920	5070	5070	5070	5070	4
276	20241011	135700	637980640	5070	5070	5070	5070	507
277	20241011	135600	635410150	5080	5070	5080	5070	217
278	20241011	135500	634309420	5070	5070	5070	5070	0
279	20241011	135400	634309420	5070	5070	5070	5070	8
280	20241011	135300	634268860	5070	5070	5070	5070	0
281	20241011	135200	634268860	5070	5070	5070	5070	0
282	20241011	135100	634268860	5070	5070	5070	5070	100
283	20241011	135000	633761860	5070	5070	5070	5070	4
284	20241011	134900	633741580	5080	5080	5080	5080	0
285	20241011	134800	633741580	5080	5080	5080	5080	1
286	20241011	134700	633736500	5070	5070	5070	5070	2004
287	20241011	134600	623576220	5070	5070	5070	5070	0
288	20241011	134500	623576220	5070	5070	5070	5070	1000
289	20241011	134400	618506220	5080	5080	5080	5080	100
290	20241011	134300	617998220	5080	5070	5080	5070	26
291	20241011	134200	617866390	5070	5080	5080	5070	19
292	20241011	134100	617770050	5070	5080	5080	5070	278
293	20241011	134000	616359310	5080	5080	5080	5080	16
294	20241011	133900	616278030	5070	5070	5070	5070	4
295	20241011	133800	616257750	5080	5080	5080	5080	172
296	20241011	133700	615383990	5070	5070	5070	5070	0
297	20241011	133600	615383990	5070	5070	5070	5070	0
298	20241011	133500	615383990	5070	5070	5070	5070	3
299	20241011	133400	615368780	5080	5080	5080	5080	343
300	20241011	133300	613626340	5070	5070	5070	5070	295
301	20241011	133200	612130690	5070	5060	5070	5060	1008
302	20241011	133100	607020170	5070	5070	5070	5070	2826
303	20241011	133000	592692350	5060	5060	5060	5060	0
304	20241011	132900	592692350	5060	5060	5060	5060	0
305	20241011	132800	592692350	5060	5070	5070	5060	5
306	20241011	132700	592667040	5070	5070	5070	5070	289
307	20241011	132600	591201810	5070	5070	5070	5070	1750
308	20241011	132500	582329310	5060	5060	5060	5060	177
309	20241011	132400	581433690	5060	5070	5070	5060	54
310	20241011	132300	581159950	5070	5070	5070	5070	0
311	20241011	132200	581159950	5070	5070	5070	5070	10
312	20241011	132100	581109250	5070	5070	5070	5070	140
313	20241011	132000	580399450	5070	5070	5070	5070	4064
314	20241011	131900	559794970	5070	5070	5070	5070	1785
315	20241011	131800	550745020	5070	5070	5070	5070	1000
316	20241011	131700	545675020	5070	5070	5070	5070	4
317	20241011	131600	545654740	5080	5080	5080	5080	81
318	20241011	131500	545243260	5070	5070	5070	5070	0
319	20241011	131400	545243260	5070	5070	5070	5070	50
320	20241011	131300	544989760	5070	5080	5080	5070	134
321	20241011	131200	544309080	5070	5070	5070	5070	1
322	20241011	131100	544304010	5080	5080	5080	5080	0
323	20241011	131000	544304010	5080	5080	5080	5080	0
324	20241011	130900	544304010	5080	5070	5080	5070	128
325	20241011	130800	543653810	5080	5080	5080	5080	10
326	20241011	130700	543603010	5080	5080	5080	5080	10
327	20241011	130600	543552210	5080	5080	5080	5080	122
328	20241011	130500	542932450	5070	5080	5080	5070	103
329	20241011	130400	542409240	5080	5080	5080	5080	0
330	20241011	130300	542409240	5080	5080	5080	5080	0
331	20241011	130200	542409240	5080	5070	5080	5070	6
332	20241011	130100	542378800	5080	5080	5080	5080	1155
333	20241011	130000	536511400	5080	5080	5080	5080	1994
334	20241011	125900	526381880	5080	5080	5080	5080	12
335	20241011	125800	526320920	5070	5070	5070	5070	4
336	20241011	125700	526300640	5080	5080	5080	5080	92
337	20241011	125600	525833280	5080	5080	5080	5080	1
338	20241011	125500	525828200	5080	5080	5080	5080	1
339	20241011	125400	525823120	5080	5070	5080	5070	415
340	20241011	125300	523714960	5080	5080	5080	5080	0
341	20241011	125200	523714960	5080	5080	5080	5080	0
342	20241011	125100	523714960	5080	5070	5080	5070	122
343	20241011	125000	523096200	5070	5070	5070	5070	34
344	20241011	124900	522923820	5080	5080	5080	5080	0
345	20241011	124800	522923820	5080	5080	5080	5080	361
346	20241011	124700	521089940	5070	5070	5070	5070	4
347	20241011	124600	521069660	5080	5080	5080	5080	0
348	20241011	124500	521069660	5080	5080	5080	5080	63
349	20241011	124400	520749620	5070	5070	5070	5070	0
350	20241011	124300	520749620	5070	5070	5070	5070	5
351	20241011	124200	520724270	5080	5080	5080	5080	262
352	20241011	124100	519393310	5080	5080	5080	5080	0
353	20241011	124000	519393310	5080	5080	5080	5080	47
354	20241011	123900	519154550	5060	5060	5060	5060	3
355	20241011	123800	519139370	5080	5080	5080	5080	40
356	20241011	123700	518936170	5060	5060	5060	5060	0
357	20241011	123600	518936170	5060	5060	5060	5060	0
358	20241011	123500	518936170	5060	5080	5080	5060	12
359	20241011	123400	518875290	5060	5060	5060	5060	0
360	20241011	123300	518875290	5060	5060	5060	5060	1667
361	20241011	123200	510440270	5080	5060	5080	5060	295
362	20241011	123100	508941750	5070	5070	5070	5070	265
363	20241011	123000	507598200	5080	5070	5080	5070	269
364	20241011	122900	506233780	5070	5070	5070	5070	1379
365	20241011	122800	499242250	5070	5070	5070	5070	4
366	20241011	122700	499221970	5080	5080	5080	5080	513
367	20241011	122600	496615930	5080	5070	5090	5070	355
368	20241011	122500	494812680	5070	5080	5080	5070	74
369	20241011	122400	494437440	5080	5070	5080	5060	902
370	20241011	122300	489856710	5060	5060	5060	5060	0
371	20241011	122200	489856710	5060	5060	5060	5060	0
372	20241011	122100	489856710	5060	5060	5060	5060	0
373	20241011	122000	489856710	5060	5070	5070	5060	105
374	20241011	121900	489324400	5070	5070	5070	5070	0
375	20241011	121800	489324400	5070	5060	5070	5060	118
376	20241011	121700	488727290	5070	5060	5070	5060	114
377	20241011	121600	488149350	5080	5080	5080	5080	0
378	20241011	121500	488149350	5080	5070	5080	5060	1233
379	20241011	121400	481895580	5060	5060	5060	5060	0
380	20241011	121300	481895580	5060	5060	5060	5060	4
381	20241011	121200	481875340	5060	5060	5060	5060	1935
382	20241011	121100	472084240	5050	5050	5050	5050	184
383	20241011	121000	471155040	5050	5050	5050	5050	0
384	20241011	120900	471155040	5050	5050	5050	5050	3
385	20241011	120800	471139890	5050	5050	5050	5050	0
386	20241011	120700	471139890	5050	5050	5050	5050	387
387	20241011	120600	469185540	5050	5050	5050	5050	10
388	20241011	120500	469135040	5050	5050	5050	5050	4
389	20241011	120400	469114840	5060	5060	5060	5060	27
390	20241011	120300	468978220	5050	5050	5050	5050	0
391	20241011	120200	468978220	5050	5050	5050	5050	4
392	20241011	120100	468958020	5050	5050	5050	5050	110
393	20241011	120000	468402520	5050	5050	5050	5050	20
394	20241011	115900	468301520	5050	5050	5050	5050	0
395	20241011	115800	468301520	5050	5050	5050	5050	15
396	20241011	115700	468225770	5060	5060	5060	5060	0
397	20241011	115600	468225770	5060	5060	5060	5060	0
398	20241011	115500	468225770	5060	5060	5060	5060	0
399	20241011	115400	468225770	5060	5040	5060	5040	501
400	20241011	115300	465697260	5040	5040	5040	5040	0
401	20241011	115200	465697260	5040	5040	5040	5040	0
402	20241011	115100	465697260	5040	5040	5040	5040	30
403	20241011	115000	465546060	5040	5050	5050	5040	458
404	20241011	114900	463233200	5040	5040	5040	5040	159
405	20241011	114800	462431840	5040	5040	5040	5040	0
406	20241011	114700	462431840	5040	5040	5040	5040	4
407	20241011	114600	462411680	5040	5040	5040	5040	0
408	20241011	114500	462411680	5040	5040	5040	5040	0
409	20241011	114400	462411680	5040	5040	5040	5040	0
410	20241011	114300	462411680	5040	5040	5040	5040	9
411	20241011	114200	462366320	5040	5040	5040	5040	0
412	20241011	114100	462366320	5040	5040	5040	5040	0
413	20241011	114000	462366320	5040	5040	5040	5040	0
414	20241011	113900	462366320	5040	5040	5040	5040	3
415	20241011	113800	462351200	5040	5040	5040	5040	45
416	20241011	113700	462124400	5050	5050	5050	5050	0
417	20241011	113600	462124400	5050	5040	5050	5040	985
418	20241011	113500	457159470	5040	5040	5040	5040	4
419	20241011	113400	457139310	5050	5050	5050	5050	0
420	20241011	113300	457139310	5050	5050	5050	5050	6
421	20241011	113200	457109010	5050	5040	5050	5040	67
422	20241011	113100	456770710	5060	5060	5060	5060	0
423	20241011	113000	456770710	5060	5050	5060	5050	413
424	20241011	112900	454680950	5040	5040	5040	5040	1
425	20241011	112800	454675910	5040	5040	5040	5040	4
426	20241011	112700	454655750	5050	5050	5050	5050	410
427	20241011	112600	452585250	5060	5060	5060	5060	0
428	20241011	112500	452585250	5060	5060	5060	5060	1000
429	20241011	112400	447525250	5050	5050	5050	5050	4
430	20241011	112300	447505050	5050	5050	5050	5050	0
431	20241011	112200	447505050	5050	5050	5050	5050	0
432	20241011	112100	447505050	5050	5050	5050	5050	0
433	20241011	112000	447505050	5050	5050	5050	5050	4
434	20241011	111900	447484850	5050	5050	5050	5050	0
435	20241011	111800	447484850	5050	5050	5050	5050	73
436	20241011	111700	447116200	5050	5050	5050	5050	4
437	20241011	111600	447096000	5050	5050	5050	5050	20
438	20241011	111500	446995000	5050	5050	5050	5050	0
439	20241011	111400	446995000	5050	5050	5050	5050	0
440	20241011	111300	446995000	5050	5050	5050	5050	384
441	20241011	111200	445055800	5060	5060	5060	5060	8
442	20241011	111100	445015320	5060	5060	5060	5060	644
443	20241011	111000	441756680	5050	5050	5050	5050	0
444	20241011	110900	441756680	5050	5040	5050	5040	435
445	20241011	110800	439564270	5040	5040	5040	5040	0
446	20241011	110700	439564270	5040	5040	5040	5040	0
447	20241011	110600	439564270	5040	5040	5040	5040	0
448	20241011	110500	439564270	5040	5040	5040	5040	4
449	20241011	110400	439544110	5060	5060	5060	5060	0
450	20241011	110300	439544110	5060	5060	5060	5060	1
451	20241011	110200	439539050	5040	5040	5040	5040	4
452	20241011	110100	439518890	5060	5060	5060	5060	0
453	20241011	110000	439518890	5060	5060	5060	5060	100
454	20241011	105900	439012890	5050	5050	5050	5050	0
455	20241011	105800	439012890	5050	5050	5050	5040	2277
456	20241011	105700	427514080	5050	5050	5050	5050	3
457	20241011	105600	427498930	5050	5050	5050	5050	110
458	20241011	105500	426943430	5050	5040	5050	5040	202
459	20241011	105400	425923340	5040	5050	5050	5040	57
460	20241011	105300	425635530	5050	5050	5050	5050	0
461	20241011	105200	425635530	5050	5050	5050	5050	20
462	20241011	105100	425534530	5040	5040	5040	5040	0
463	20241011	105000	425534530	5040	5040	5040	5040	4
464	20241011	104900	425514370	5040	5040	5040	5040	0
465	20241011	104800	425514370	5040	5040	5040	5040	383
466	20241011	104700	423584050	5040	5040	5040	5040	4
467	20241011	104600	423563890	5050	5040	5050	5040	797
468	20241011	104500	419541860	5040	5040	5040	5040	0
469	20241011	104400	419541860	5040	5040	5040	5040	111
470	20241011	104300	418982420	5040	5040	5040	5030	1367
471	20241011	104200	412092770	5040	5040	5040	5040	1000
472	20241011	104100	407052770	5030	5030	5030	5030	0
473	20241011	104000	407052770	5030	5030	5030	5030	10
474	20241011	103900	407002470	5030	5040	5040	5030	24
475	20241011	103800	406881650	5040	5040	5040	5040	100
476	20241011	103700	406377650	5040	5040	5040	5040	265
477	20241011	103600	405042050	5040	5040	5040	5040	11
478	20241011	103500	404986610	5030	5040	5040	5030	174
479	20241011	103400	404109690	5040	5040	5040	5040	479
480	20241011	103300	401695530	5030	5030	5030	5030	27
481	20241011	103200	401559720	5040	5040	5040	5040	1048
482	20241011	103100	396277800	5040	5040	5040	5040	100
483	20241011	103000	395773800	5050	5050	5050	5050	446
484	20241011	102900	393521500	5040	5040	5040	5040	400
485	20241011	102800	391505500	5040	5040	5040	5040	4
486	20241011	102700	391485340	5040	5040	5040	5040	109
487	20241011	102600	390935980	5040	5040	5040	5040	2
488	20241011	102500	390925900	5050	5050	5050	5050	396
489	20241011	102400	388926100	5040	5040	5040	5040	4
490	20241011	102300	388905940	5040	5040	5040	5040	0
491	20241011	102200	388905940	5040	5040	5040	5040	0
492	20241011	102100	388905940	5040	5040	5040	5040	16
493	20241011	102000	388825300	5040	5040	5040	5040	4
494	20241011	101900	388805140	5040	5040	5040	5040	1
495	20241011	101800	388800100	5040	5040	5050	5040	475
496	20241011	101700	386406040	5040	5040	5040	5040	503
497	20241011	101600	383870920	5050	5040	5050	5040	1781
498	20241011	101500	374894580	5030	5030	5030	5030	0
499	20241011	101400	374894580	5030	5030	5030	5030	0
500	20241011	101300	374894580	5030	5030	5030	5030	4197
501	20241011	101200	353783670	5040	5040	5040	5040	278
502	20241011	101100	352382550	5040	5040	5040	5040	0
503	20241011	101000	352382550	5040	5040	5040	5040	2
504	20241011	100900	352372470	5040	5040	5040	5030	15
505	20241011	100800	352296910	5040	5030	5040	5030	2578
506	20241011	100700	339308790	5030	5030	5030	5030	0
507	20241011	100600	339308790	5030	5030	5040	5030	513
508	20241011	100500	336728290	5030	5030	5030	5030	4
509	20241011	100400	336708170	5040	5040	5040	5040	1
510	20241011	100300	336703130	5040	5040	5040	5040	1
511	20241011	100200	336698090	5040	5020	5050	5020	4323
512	20241011	100100	314936770	5030	5030	5030	5030	102
513	20241011	100000	314423710	5040	5030	5040	5030	2004
514	20241011	095900	304343550	5030	5040	5040	5030	3720
515	20241011	095800	285625570	5030	5030	5030	5030	4
516	20241011	095700	285605450	5040	5040	5040	5040	2000
517	20241011	095600	275525450	5050	5050	5050	5050	201
518	20241011	095500	274510400	5050	5050	5050	5050	1
519	20241011	095400	274505350	5040	5030	5040	5030	204
520	20241011	095300	273477230	5040	5040	5040	5040	771
521	20241011	095200	269591390	5040	5040	5040	5040	1000
522	20241011	095100	264551390	5050	5050	5050	5050	633
523	20241011	095000	261354740	5050	5050	5050	5050	1428
524	20241011	094900	254143340	5060	5060	5060	5060	2
525	20241011	094800	254133220	5050	5060	5060	5050	182
526	20241011	094700	253213750	5060	5050	5060	5050	428
527	20241011	094600	251048100	5060	5060	5060	5060	0
528	20241011	094500	251048100	5060	5060	5060	5060	60
529	20241011	094400	250744500	5060	5060	5060	5060	10
530	20241011	094300	250693900	5060	5050	5060	5050	55
531	20241011	094200	250416140	5060	5060	5060	5060	123
532	20241011	094100	249793760	5070	5070	5070	5070	458
533	20241011	094000	247471700	5060	5060	5060	5060	210
534	20241011	093900	246409100	5060	5050	5060	5050	5
535	20241011	093800	246383840	5060	5060	5060	5060	0
536	20241011	093700	246383840	5060	5060	5060	5060	0
537	20241011	093600	246383840	5060	5060	5060	5060	50
538	20241011	093500	246130840	5050	5060	5070	5050	2088
539	20241011	093400	235563100	5070	5050	5070	5050	3383
540	20241011	093300	218467200	5050	5050	5050	5050	20
541	20241011	093200	218366200	5050	5050	5050	5050	2
542	20241011	093100	218356100	5060	5060	5060	5040	596
543	20241011	093000	215352220	5050	5050	5050	5050	1
544	20241011	092900	215347170	5050	5050	5050	5050	300
545	20241011	092800	213832170	5050	5040	5050	5040	1725
546	20241011	092700	205123360	5040	5050	5050	5040	1203
547	20241011	092600	199058210	5050	5050	5050	5050	0
548	20241011	092500	199058210	5050	5050	5050	5050	0
549	20241011	092400	199058210	5050	5050	5050	5040	1005
550	20241011	092300	193983000	5050	5050	5050	5050	1076
551	20241011	092200	188549200	5050	5040	5050	5040	1332
552	20241011	092100	181833020	5050	5050	5050	5050	10
553	20241011	092000	181782520	5050	5050	5050	5040	1001
554	20241011	091900	176727500	5060	5060	5060	5060	0
555	20241011	091800	176727500	5060	5060	5060	5060	72
556	20241011	091700	176363180	5060	5060	5070	5040	3059
557	20241011	091600	160907590	5070	5060	5070	5060	1957
558	20241011	091500	150991310	5050	5060	5060	5050	1267
559	20241011	091400	144580410	5070	5060	5070	5040	16779
560	20241011	091300	59947900	5070	5080	5080	5070	180
561	20241011	091200	59035270	5090	5080	5090	5070	1287
562	20241011	091100	52504530	5070	5070	5070	5070	1
563	20241011	091000	52499460	5070	5080	5080	5070	1011
564	20241011	090900	47373580	5060	5060	5060	5060	240
565	20241011	090800	46159180	5090	5080	5090	5060	1604
566	20241011	090700	38022820	5060	5060	5060	5060	0
567	20241011	090600	38022820	5060	5060	5060	5060	213
568	20241011	090500	36945040	5060	5070	5090	5060	2854
569	20241011	090400	22446440	5070	5080	5080	5070	2793
570	20241011	090300	8265130	5080	5060	5080	5060	543
571	20241011	090200	5509790	5060	5070	5070	5050	1062
572	20241011	090100	136080	5040	5040	5040	5040	0
573	20241011	090000	136080	5040	5040	5040	5040	27