KissMeData/052260/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	193400	810864560	5850	5850	5850	5850	2105
3	20241002	193300	810864560	5850	5850	5850	5850	0
4	20241002	193200	810864560	5850	5850	5850	5850	0
5	20241002	193100	810864560	5850	5850	5850	5850	0
6	20241002	193000	810864560	5850	5850	5850	5850	0
7	20241002	192900	810864560	5850	5850	5850	5850	0
8	20241002	192800	810864560	5850	5850	5850	5850	0
9	20241002	192700	810864560	5850	5850	5850	5850	0
10	20241002	192600	810864560	5850	5850	5850	5850	0
11	20241002	192500	810864560	5850	5850	5850	5850	0
12	20241002	192400	810864560	5850	5850	5850	5850	0
13	20241002	192300	810864560	5850	5850	5850	5850	0
14	20241002	192200	810864560	5850	5850	5850	5850	0
15	20241002	192100	810864560	5850	5850	5850	5850	0
16	20241002	192000	810864560	5850	5850	5850	5850	0
17	20241002	191900	810864560	5850	5850	5850	5850	0
18	20241002	191800	810864560	5850	5850	5850	5850	0
19	20241002	191700	810864560	5850	5850	5850	5850	0
20	20241002	191600	810864560	5850	5850	5850	5850	0
21	20241002	191500	810864560	5850	5850	5850	5850	0
22	20241002	191400	810864560	5850	5850	5850	5850	0
23	20241002	191300	810864560	5850	5850	5850	5850	0
24	20241002	191200	810864560	5850	5850	5850	5850	0
25	20241002	191100	810864560	5850	5850	5850	5850	0
26	20241002	191000	810864560	5850	5850	5850	5850	0
27	20241002	190900	810864560	5850	5850	5850	5850	0
28	20241002	190800	810864560	5850	5850	5850	5850	0
29	20241002	190700	810864560	5850	5850	5850	5850	0
30	20241002	190600	810864560	5850	5850	5850	5850	0
31	20241002	190500	810864560	5850	5850	5850	5850	0
32	20241002	190400	810864560	5850	5850	5850	5850	2105
33	20241002	190300	810864560	5850	5850	5850	5850	0
34	20241002	190200	810864560	5850	5850	5850	5850	0
35	20241002	190100	810864560	5850	5850	5850	5850	0
36	20241002	190000	810864560	5850	5850	5850	5850	0
37	20241002	185900	810864560	5850	5850	5850	5850	0
38	20241002	185800	810864560	5850	5850	5850	5850	0
39	20241002	185700	810864560	5850	5850	5850	5850	0
40	20241002	185600	810864560	5850	5850	5850	5850	0
41	20241002	185500	810864560	5850	5850	5850	5850	0
42	20241002	185400	810864560	5850	5850	5850	5850	0
43	20241002	185300	810864560	5850	5850	5850	5850	0
44	20241002	185200	810864560	5850	5850	5850	5850	0
45	20241002	185100	810864560	5850	5850	5850	5850	0
46	20241002	185000	810864560	5850	5850	5850	5850	0
47	20241002	184900	810864560	5850	5850	5850	5850	0
48	20241002	184800	810864560	5850	5850	5850	5850	0
49	20241002	184700	810864560	5850	5850	5850	5850	0
50	20241002	184600	810864560	5850	5850	5850	5850	0
51	20241002	184500	810864560	5850	5850	5850	5850	0
52	20241002	184400	810864560	5850	5850	5850	5850	0
53	20241002	184300	810864560	5850	5850	5850	5850	0
54	20241002	184200	810864560	5850	5850	5850	5850	0
55	20241002	184100	810864560	5850	5850	5850	5850	0
56	20241002	184000	810864560	5850	5850	5850	5850	0
57	20241002	183900	810864560	5850	5850	5850	5850	0
58	20241002	183800	810864560	5850	5850	5850	5850	0
59	20241002	183700	810864560	5850	5850	5850	5850	0
60	20241002	183600	810864560	5850	5850	5850	5850	0
61	20241002	183500	810864560	5850	5850	5850	5850	0
62	20241002	183400	810864560	5850	5850	5850	5850	2105
63	20241002	183300	810864560	5850	5850	5850	5850	0
64	20241002	183200	810864560	5850	5850	5850	5850	0
65	20241002	183100	810864560	5850	5850	5850	5850	0
66	20241002	183000	810864560	5850	5850	5850	5850	0
67	20241002	182900	810864560	5850	5850	5850	5850	0
68	20241002	182800	810864560	5850	5850	5850	5850	0
69	20241002	182700	810864560	5850	5850	5850	5850	0
70	20241002	182600	810864560	5850	5850	5850	5850	0
71	20241002	182500	810864560	5850	5850	5850	5850	0
72	20241002	182400	810864560	5850	5850	5850	5850	0
73	20241002	182300	810864560	5850	5850	5850	5850	0
74	20241002	182200	810864560	5850	5850	5850	5850	0
75	20241002	182100	810864560	5850	5850	5850	5850	0
76	20241002	182000	810864560	5850	5850	5850	5850	0
77	20241002	181900	810864560	5850	5850	5850	5850	0
78	20241002	181800	810864560	5850	5850	5850	5850	0
79	20241002	181700	810864560	5850	5850	5850	5850	0
80	20241002	181600	810864560	5850	5850	5850	5850	0
81	20241002	181500	810864560	5850	5850	5850	5850	0
82	20241002	181400	810864560	5850	5850	5850	5850	0
83	20241002	181300	810864560	5850	5850	5850	5850	0
84	20241002	181200	810864560	5850	5850	5850	5850	0
85	20241002	181100	810864560	5850	5850	5850	5850	0
86	20241002	181000	810864560	5850	5850	5850	5850	0
87	20241002	180900	810864560	5850	5850	5850	5850	0
88	20241002	180800	810864560	5850	5850	5850	5850	0
89	20241002	180700	810864560	5850	5850	5850	5850	0
90	20241002	180600	810864560	5850	5850	5850	5850	0
91	20241002	180500	810864560	5850	5850	5850	5850	0
92	20241002	180400	810864560	5850	5850	5850	5850	2105
93	20241002	180300	810864560	5850	5850	5850	5850	0
94	20241002	180200	810864560	5850	5850	5850	5850	0
95	20241002	180100	810864560	5850	5850	5850	5850	0
96	20241002	180000	810864560	5850	5850	5850	5850	0
97	20241002	175900	810864560	5850	5850	5850	5850	0
98	20241002	175800	810864560	5850	5850	5850	5850	0
99	20241002	175700	810864560	5850	5850	5850	5850	0
100	20241002	175600	810864560	5850	5850	5850	5850	0
101	20241002	175500	810864560	5850	5850	5850	5850	0
102	20241002	175400	810864560	5850	5850	5850	5850	0
103	20241002	175300	810864560	5850	5850	5850	5850	0
104	20241002	175200	810864560	5850	5850	5850	5850	0
105	20241002	175100	810864560	5850	5850	5850	5850	0
106	20241002	175000	810864560	5850	5850	5850	5850	0
107	20241002	174900	810864560	5850	5850	5850	5850	0
108	20241002	174800	810864560	5850	5850	5850	5850	0
109	20241002	174700	810864560	5850	5850	5850	5850	0
110	20241002	174600	810864560	5850	5850	5850	5850	0
111	20241002	174500	810864560	5850	5850	5850	5850	0
112	20241002	174400	810864560	5850	5850	5850	5850	0
113	20241002	174300	810864560	5850	5850	5850	5850	0
114	20241002	174200	810864560	5850	5850	5850	5850	0
115	20241002	174100	810864560	5850	5850	5850	5850	0
116	20241002	174000	810864560	5850	5850	5850	5850	0
117	20241002	173900	810864560	5850	5850	5850	5850	0
118	20241002	173800	810864560	5850	5850	5850	5850	0
119	20241002	173700	810864560	5850	5850	5850	5850	0
120	20241002	173600	810864560	5850	5850	5850	5850	0
121	20241002	173500	810864560	5850	5850	5850	5850	0
122	20241002	173400	810864560	5850	5850	5850	5850	2105
123	20241002	173300	810864560	5850	5850	5850	5850	0
124	20241002	173200	810864560	5850	5850	5850	5850	0
125	20241002	173100	810864560	5850	5850	5850	5850	0
126	20241002	173000	810864560	5850	5850	5850	5850	0
127	20241002	172900	810864560	5850	5850	5850	5850	0
128	20241002	172800	810864560	5850	5850	5850	5850	0
129	20241002	172700	810864560	5850	5850	5850	5850	0
130	20241002	172600	810864560	5850	5850	5850	5850	0
131	20241002	172500	810864560	5850	5850	5850	5850	0
132	20241002	172400	810864560	5850	5850	5850	5850	0
133	20241002	172300	810864560	5850	5850	5850	5850	0
134	20241002	172200	810864560	5850	5850	5850	5850	0
135	20241002	172100	810864560	5850	5850	5850	5850	0
136	20241002	172000	810864560	5850	5850	5850	5850	0
137	20241002	171900	810864560	5850	5850	5850	5850	0
138	20241002	171800	810864560	5850	5850	5850	5850	0
139	20241002	171700	810864560	5850	5850	5850	5850	0
140	20241002	171600	810864560	5850	5850	5850	5850	0
141	20241002	171500	810864560	5850	5850	5850	5850	0
142	20241002	171400	810864560	5850	5850	5850	5850	0
143	20241002	171300	810864560	5850	5850	5850	5850	0
144	20241002	171200	810864560	5850	5850	5850	5850	0
145	20241002	171100	810864560	5850	5850	5850	5850	0
146	20241002	171000	810864560	5850	5850	5850	5850	0
147	20241002	170900	810864560	5850	5850	5850	5850	0
148	20241002	170800	810864560	5850	5850	5850	5850	0
149	20241002	170700	810864560	5850	5850	5850	5850	0
150	20241002	170600	810864560	5850	5850	5850	5850	0
151	20241002	170500	810864560	5850	5850	5850	5850	0
152	20241002	170400	810864560	5850	5850	5850	5850	2105
153	20241002	170300	810864560	5850	5850	5850	5850	0
154	20241002	170200	810864560	5850	5850	5850	5850	0
155	20241002	170100	810864560	5850	5850	5850	5850	0
156	20241002	170000	810864560	5850	5850	5850	5850	0
157	20241002	165900	810864560	5850	5850	5850	5850	0
158	20241002	165800	810864560	5850	5850	5850	5850	0
159	20241002	165700	810864560	5850	5850	5850	5850	0
160	20241002	165600	810864560	5850	5850	5850	5850	0
161	20241002	165500	810864560	5850	5850	5850	5850	0
162	20241002	165400	810864560	5850	5850	5850	5850	0
163	20241002	165300	810864560	5850	5850	5850	5850	0
164	20241002	165200	810864560	5850	5850	5850	5850	0
165	20241002	165100	810864560	5850	5850	5850	5850	0
166	20241002	165000	810864560	5850	5850	5850	5850	0
167	20241002	164900	810864560	5850	5850	5850	5850	0
168	20241002	164800	810864560	5850	5850	5850	5850	0
169	20241002	164700	810864560	5850	5850	5850	5850	0
170	20241002	164600	810864560	5850	5850	5850	5850	0
171	20241002	164500	810864560	5850	5850	5850	5850	0
172	20241002	164400	810864560	5850	5850	5850	5850	0
173	20241002	164300	810864560	5850	5850	5850	5850	0
174	20241002	164200	810864560	5850	5850	5850	5850	0
175	20241002	164100	810864560	5850	5850	5850	5850	0
176	20241002	164000	810864560	5850	5850	5850	5850	0
177	20241002	163900	810864560	5850	5850	5850	5850	0
178	20241002	163800	810864560	5850	5850	5850	5850	0
179	20241002	163700	810864560	5850	5850	5850	5850	0
180	20241002	163600	810864560	5850	5850	5850	5850	0
181	20241002	163500	810864560	5850	5850	5850	5850	0
182	20241002	163400	810864560	5850	5850	5850	5850	2105
183	20241002	163300	810864560	5850	5850	5850	5850	0
184	20241002	163200	810864560	5850	5850	5850	5850	0
185	20241002	163100	810864560	5850	5850	5850	5850	0
186	20241002	163000	810864560	5850	5850	5850	5850	0
187	20241002	162900	810864560	5850	5850	5850	5850	0
188	20241002	162800	810864560	5850	5850	5850	5850	0
189	20241002	162700	810864560	5850	5850	5850	5850	0
190	20241002	162600	810864560	5850	5850	5850	5850	0
191	20241002	162500	810864560	5850	5850	5850	5850	0
192	20241002	162400	810864560	5850	5850	5850	5850	0
193	20241002	162300	810864560	5850	5850	5850	5850	0
194	20241002	162200	810864560	5850	5850	5850	5850	0
195	20241002	162100	810864560	5850	5850	5850	5850	0
196	20241002	162000	810864560	5850	5850	5850	5850	0
197	20241002	161900	810864560	5850	5850	5850	5850	0
198	20241002	161800	810864560	5850	5850	5850	5850	0
199	20241002	161700	810864560	5850	5850	5850	5850	0
200	20241002	161600	810864560	5850	5850	5850	5850	0
201	20241002	161500	810864560	5850	5850	5850	5850	0
202	20241002	161400	810864560	5850	5850	5850	5850	0
203	20241002	161300	810864560	5850	5850	5850	5850	0
204	20241002	161200	810864560	5850	5850	5850	5850	0
205	20241002	161100	810864560	5850	5850	5850	5850	0
206	20241002	161000	810864560	5850	5850	5850	5850	0
207	20241002	160900	810864560	5850	5850	5850	5850	0
208	20241002	160800	810864560	5850	5850	5850	5850	0
209	20241002	160700	810864560	5850	5850	5850	5850	0
210	20241002	160600	810864560	5850	5850	5850	5850	0
211	20241002	160500	810864560	5850	5850	5850	5850	0
212	20241002	160400	810864560	5850	5850	5850	5850	2105
213	20241002	160300	810864560	5850	5850	5850	5850	0
214	20241002	160200	810864560	5850	5850	5850	5850	0
215	20241002	160100	810864560	5850	5850	5850	5850	0
216	20241002	160000	810864560	5850	5850	5850	5850	0
217	20241002	155900	810864560	5850	5850	5850	5850	0
218	20241002	155800	810864560	5850	5850	5850	5850	0
219	20241002	155700	810864560	5850	5850	5850	5850	0
220	20241002	155600	810864560	5850	5850	5850	5850	0
221	20241002	155500	810864560	5850	5850	5850	5850	0
222	20241002	155400	810864560	5850	5850	5850	5850	0
223	20241002	155300	810864560	5850	5850	5850	5850	0
224	20241002	155200	810864560	5850	5850	5850	5850	0
225	20241002	155100	810864560	5850	5850	5850	5850	0
226	20241002	155000	810864560	5850	5850	5850	5850	0
227	20241002	154900	810864560	5850	5850	5850	5850	0
228	20241002	154800	810864560	5850	5850	5850	5850	0
229	20241002	154700	810864560	5850	5850	5850	5850	0
230	20241002	154600	810864560	5850	5850	5850	5850	0
231	20241002	154500	810864560	5850	5850	5850	5850	0
232	20241002	154400	810864560	5850	5850	5850	5850	0
233	20241002	154300	810864560	5850	5850	5850	5850	0
234	20241002	154200	810864560	5850	5850	5850	5850	0
235	20241002	154100	810864560	5850	5850	5850	5850	0
236	20241002	154000	810864560	5850	5850	5850	5850	0
237	20241002	153900	810864560	5850	5850	5850	5850	0
238	20241002	153800	810864560	5850	5850	5850	5850	0
239	20241002	153700	810864560	5850	5850	5850	5850	0
240	20241002	153600	810864560	5850	5850	5850	5850	0
241	20241002	153500	810864560	5850	5850	5850	5850	0
242	20241002	153400	810864560	5850	5850	5850	5850	2105
243	20241002	153300	810864560	5850	5850	5850	5850	0
244	20241002	153200	810864560	5850	5850	5850	5850	0
245	20241002	153100	810864560	5850	5850	5850	5850	0
246	20241002	153000	810864560	5850	5850	5850	5850	2105
247	20241002	152900	798550310	5850	5850	5850	5850	0
248	20241002	152800	798550310	5850	5850	5850	5850	0
249	20241002	152700	798550310	5850	5850	5850	5850	0
250	20241002	152600	798550310	5850	5850	5850	5850	0
251	20241002	152500	798550310	5850	5850	5850	5850	0
252	20241002	152400	798550310	5850	5850	5850	5850	0
253	20241002	152300	798550310	5850	5850	5850	5850	0
254	20241002	152200	798550310	5850	5850	5850	5850	0
255	20241002	152100	798550310	5850	5850	5850	5850	0
256	20241002	152000	798550310	5850	5850	5850	5850	0
257	20241002	151900	798550310	5850	5830	5850	5830	896
258	20241002	151800	793314930	5830	5830	5830	5830	3
259	20241002	151700	793297440	5830	5830	5830	5830	20
260	20241002	151600	793180840	5820	5830	5850	5820	1275
261	20241002	151500	785754900	5820	5820	5820	5820	30
262	20241002	151400	785580300	5820	5820	5820	5820	1
263	20241002	151300	785574480	5810	5820	5820	5810	188
264	20241002	151200	784481150	5820	5820	5820	5820	69
265	20241002	151100	784079570	5820	5820	5820	5820	100
266	20241002	151000	783497570	5820	5820	5820	5820	50
267	20241002	150900	783206570	5820	5820	5820	5820	45
268	20241002	150800	782944670	5820	5820	5820	5820	460
269	20241002	150700	780267470	5820	5820	5820	5820	2171
270	20241002	150600	767632250	5820	5820	5820	5820	500
271	20241002	150500	764722250	5830	5830	5830	5830	2461
272	20241002	150400	750374620	5830	5830	5830	5830	167
273	20241002	150300	749401010	5830	5830	5830	5830	0
274	20241002	150200	749401010	5830	5830	5830	5830	3
275	20241002	150100	749383520	5830	5830	5830	5830	0
276	20241002	150000	749383520	5830	5830	5830	5830	12
277	20241002	145900	749313560	5850	5840	5850	5840	10
278	20241002	145800	749255130	5840	5840	5840	5840	53
279	20241002	145700	748945610	5830	5830	5830	5830	0
280	20241002	145600	748945610	5830	5830	5830	5830	17
281	20241002	145500	748846500	5830	5830	5830	5830	34
282	20241002	145400	748648280	5830	5840	5840	5830	621
283	20241002	145300	745026640	5840	5840	5840	5840	102
284	20241002	145200	744430960	5850	5850	5850	5850	59
285	20241002	145100	744085810	5850	5850	5850	5850	786
286	20241002	145000	739487710	5850	5850	5850	5850	105
287	20241002	144900	738873460	5850	5850	5850	5850	117
288	20241002	144800	738189010	5850	5850	5850	5850	957
289	20241002	144700	732590560	5850	5860	5860	5850	100
290	20241002	144600	732005380	5850	5850	5850	5850	0
291	20241002	144500	732005380	5850	5850	5850	5850	62
292	20241002	144400	731642680	5850	5850	5850	5850	0
293	20241002	144300	731642680	5850	5850	5850	5850	186
294	20241002	144200	730554580	5850	5840	5850	5840	306
295	20241002	144100	728765480	5840	5840	5840	5840	4
296	20241002	144000	728742120	5850	5850	5850	5850	11
297	20241002	143900	728677770	5840	5840	5840	5840	0
298	20241002	143800	728677770	5840	5840	5840	5840	5
299	20241002	143700	728648570	5840	5840	5840	5840	0
300	20241002	143600	728648570	5840	5840	5840	5840	22
301	20241002	143500	728520090	5840	5840	5840	5840	0
302	20241002	143400	728520090	5840	5840	5840	5840	0
303	20241002	143300	728520090	5840	5840	5840	5840	5
304	20241002	143200	728490890	5840	5840	5840	5840	70
305	20241002	143100	728082090	5850	5860	5860	5850	1521
306	20241002	143000	719169050	5860	5860	5860	5860	1
307	20241002	142900	719163190	5860	5860	5860	5860	0
308	20241002	142800	719163190	5860	5860	5860	5860	0
309	20241002	142700	719163190	5860	5860	5860	5860	91
310	20241002	142600	718629930	5850	5830	5870	5830	509
311	20241002	142500	715647600	5830	5830	5830	5830	0
312	20241002	142400	715647600	5830	5830	5830	5830	0
313	20241002	142300	715647600	5830	5830	5830	5830	0
314	20241002	142200	715647600	5830	5830	5830	5830	0
315	20241002	142100	715647600	5830	5830	5830	5830	10
316	20241002	142000	715589300	5850	5850	5850	5850	0
317	20241002	141900	715589300	5850	5840	5850	5830	459
318	20241002	141800	712904820	5850	5850	5850	5850	20
319	20241002	141700	712787820	5850	5830	5850	5830	72
320	20241002	141600	712368040	5830	5830	5830	5830	11
321	20241002	141500	712303910	5840	5850	5850	5840	66
322	20241002	141400	711918090	5850	5850	5850	5850	0
323	20241002	141300	711918090	5850	5840	5850	5840	122
324	20241002	141200	711204610	5850	5850	5850	5850	0
325	20241002	141100	711204610	5850	5850	5850	5850	0
326	20241002	141000	711204610	5850	5850	5850	5850	31
327	20241002	140900	711023260	5850	5840	5850	5840	1042
328	20241002	140800	704935950	5830	5830	5830	5830	225
329	20241002	140700	703624200	5830	5830	5830	5830	1
330	20241002	140600	703618370	5840	5840	5840	5840	4
331	20241002	140500	703595010	5840	5840	5840	5840	503
332	20241002	140400	700657490	5820	5840	5840	5820	2
333	20241002	140300	700645830	5820	5830	5860	5820	511
334	20241002	140200	697659390	5830	5830	5830	5830	508
335	20241002	140100	694697750	5830	5830	5830	5830	0
336	20241002	140000	694697750	5830	5830	5830	5830	1
337	20241002	135900	694691920	5840	5820	5840	5800	6384
338	20241002	135800	657610220	5840	5840	5840	5840	0
339	20241002	135700	657610220	5840	5840	5840	5840	0
340	20241002	135600	657610220	5840	5840	5840	5840	0
341	20241002	135500	657610220	5840	5840	5840	5840	23
342	20241002	135400	657475900	5820	5820	5820	5820	260
343	20241002	135300	655962700	5820	5820	5820	5820	0
344	20241002	135200	655962700	5820	5840	5840	5820	110
345	20241002	135100	655322300	5830	5830	5830	5830	0
346	20241002	135000	655322300	5830	5830	5830	5830	224
347	20241002	134900	654016380	5830	5830	5830	5830	5
348	20241002	134800	653987230	5830	5810	5830	5810	26
349	20241002	134700	653835710	5830	5830	5830	5830	8
350	20241002	134600	653789070	5830	5830	5830	5830	13
351	20241002	134500	653713280	5810	5820	5820	5810	180
352	20241002	134400	652666470	5810	5810	5810	5810	20
353	20241002	134300	652550270	5810	5820	5820	5810	1504
354	20241002	134200	643810030	5820	5820	5820	5820	1331
355	20241002	134100	636063610	5820	5820	5820	5820	250
356	20241002	134000	634608610	5830	5830	5830	5830	0
357	20241002	133900	634608610	5830	5830	5830	5830	50
358	20241002	133800	634317110	5830	5830	5830	5820	485
359	20241002	133700	631492040	5810	5820	5820	5810	351
360	20241002	133600	629450600	5860	5840	5860	5810	8165
361	20241002	133500	581857400	5840	5840	5840	5840	0
362	20241002	133400	581857400	5840	5850	5850	5840	151
363	20241002	133300	580974380	5850	5850	5850	5850	0
364	20241002	133200	580974380	5850	5850	5850	5850	1000
365	20241002	133100	575124380	5860	5860	5860	5860	100
366	20241002	133000	574538380	5860	5860	5860	5860	0
367	20241002	132900	574538380	5860	5860	5860	5860	0
368	20241002	132800	574538380	5860	5860	5860	5860	0
369	20241002	132700	574538380	5860	5860	5860	5860	50
370	20241002	132600	574245380	5860	5860	5860	5860	7
371	20241002	132500	574204360	5860	5860	5860	5860	0
372	20241002	132400	574204360	5860	5860	5860	5860	1
373	20241002	132300	574198500	5850	5860	5860	5850	73
374	20241002	132200	573771240	5860	5860	5860	5840	5348
375	20241002	132100	542459320	5880	5880	5880	5880	8
376	20241002	132000	542412280	5870	5870	5870	5870	0
377	20241002	131900	542412280	5870	5860	5880	5860	506
378	20241002	131800	539442100	5880	5880	5880	5880	0
379	20241002	131700	539442100	5880	5880	5880	5880	1
380	20241002	131600	539436220	5860	5860	5860	5860	71
381	20241002	131500	539020160	5880	5870	5880	5870	264
382	20241002	131400	537469940	5860	5880	5880	5860	611
383	20241002	131300	533888830	5870	5880	5880	5870	184
384	20241002	131200	532806960	5880	5880	5880	5880	0
385	20241002	131100	532806960	5880	5880	5880	5880	10
386	20241002	131000	532748160	5890	5890	5890	5890	0
387	20241002	130900	532748160	5890	5890	5890	5890	1
388	20241002	130800	532742270	5870	5870	5870	5870	0
389	20241002	130700	532742270	5870	5890	5890	5870	683
390	20241002	130600	528725640	5890	5890	5890	5890	0
391	20241002	130500	528725640	5890	5880	5890	5880	3
392	20241002	130400	528707980	5890	5890	5890	5890	0
393	20241002	130300	528707980	5890	5890	5890	5890	0
394	20241002	130200	528707980	5890	5890	5890	5890	0
395	20241002	130100	528707980	5890	5890	5890	5890	0
396	20241002	130000	528707980	5890	5890	5890	5890	0
397	20241002	125900	528707980	5890	5890	5890	5890	0
398	20241002	125800	528707980	5890	5890	5890	5890	0
399	20241002	125700	528707980	5890	5890	5890	5890	0
400	20241002	125600	528707980	5890	5870	5890	5870	46
401	20241002	125500	528437940	5890	5890	5890	5890	0
402	20241002	125400	528437940	5890	5890	5890	5890	100
403	20241002	125300	527848940	5890	5890	5890	5890	1
404	20241002	125200	527843050	5880	5900	5900	5880	782
405	20241002	125100	523237180	5890	5890	5890	5890	0
406	20241002	125000	523237180	5890	5890	5890	5890	22
407	20241002	124900	523107600	5890	5890	5890	5890	100
408	20241002	124800	522518600	5890	5890	5890	5890	0
409	20241002	124700	522518600	5890	5880	5890	5880	223
410	20241002	124600	521205350	5890	5890	5890	5890	262
411	20241002	124500	519662170	5890	5890	5890	5890	8
412	20241002	124400	519615050	5890	5880	5890	5880	41
413	20241002	124300	519373960	5880	5880	5880	5880	165
414	20241002	124200	518403760	5880	5880	5880	5880	0
415	20241002	124100	518403760	5880	5880	5880	5880	50
416	20241002	124000	518109760	5870	5870	5870	5870	302
417	20241002	123900	516337020	5880	5880	5880	5880	0
418	20241002	123800	516337020	5880	5880	5880	5880	0
419	20241002	123700	516337020	5880	5880	5880	5880	10
420	20241002	123600	516278220	5880	5880	5880	5880	0
421	20241002	123500	516278220	5880	5880	5880	5880	1
422	20241002	123400	516272340	5860	5870	5870	5860	1100
423	20241002	123300	509818040	5890	5890	5890	5890	1
424	20241002	123200	509812150	5870	5870	5870	5870	0
425	20241002	123100	509812150	5870	5870	5870	5870	0
426	20241002	123000	509812150	5870	5870	5870	5870	100
427	20241002	122900	509225150	5870	5870	5870	5870	0
428	20241002	122800	509225150	5870	5870	5870	5870	0
429	20241002	122700	509225150	5870	5870	5870	5870	3
430	20241002	122600	509207540	5880	5880	5880	5880	367
431	20241002	122500	507049580	5880	5880	5880	5880	133
432	20241002	122400	506267540	5870	5870	5870	5870	0
433	20241002	122300	506267540	5870	5870	5870	5870	39
434	20241002	122200	506038610	5870	5870	5870	5870	50
435	20241002	122100	505745110	5870	5870	5870	5870	0
436	20241002	122000	505745110	5870	5870	5870	5870	0
437	20241002	121900	505745110	5870	5870	5870	5870	9
438	20241002	121800	505692280	5870	5870	5870	5870	50
439	20241002	121700	505398780	5870	5870	5870	5870	0
440	20241002	121600	505398780	5870	5870	5870	5870	1
441	20241002	121500	505392910	5850	5850	5850	5850	0
442	20241002	121400	505392910	5850	5850	5850	5850	186
443	20241002	121300	504304810	5860	5860	5860	5860	0
444	20241002	121200	504304810	5860	5860	5860	5860	261
445	20241002	121100	502775350	5870	5870	5870	5870	1
446	20241002	121000	502769480	5870	5870	5870	5870	1
447	20241002	120900	502763610	5870	5870	5870	5870	0
448	20241002	120800	502763610	5870	5870	5870	5870	0
449	20241002	120700	502763610	5870	5870	5870	5870	2
450	20241002	120600	502751870	5850	5850	5850	5850	0
451	20241002	120500	502751870	5850	5850	5850	5850	450
452	20241002	120400	500119370	5850	5860	5860	5850	880
453	20241002	120300	494967070	5860	5860	5860	5860	0
454	20241002	120200	494967070	5860	5860	5860	5860	200
455	20241002	120100	493795070	5870	5870	5870	5870	0
456	20241002	120000	493795070	5870	5860	5870	5860	793
457	20241002	115900	489148080	5870	5870	5870	5870	0
458	20241002	115800	489148080	5870	5870	5870	5870	0
459	20241002	115700	489148080	5870	5870	5870	5870	0
460	20241002	115600	489148080	5870	5870	5870	5870	0
461	20241002	115500	489148080	5870	5880	5880	5870	616
462	20241002	115400	485531470	5890	5890	5890	5890	0
463	20241002	115300	485531470	5890	5890	5890	5890	1
464	20241002	115200	485525580	5880	5880	5880	5880	1
465	20241002	115100	485519700	5870	5870	5870	5870	0
466	20241002	115000	485519700	5870	5870	5870	5870	50
467	20241002	114900	485226200	5880	5880	5880	5880	699
468	20241002	114800	481116080	5900	5900	5900	5900	10
469	20241002	114700	481057080	5900	5900	5900	5900	0
470	20241002	114600	481057080	5900	5900	5900	5900	0
471	20241002	114500	481057080	5900	5880	5900	5880	7
472	20241002	114400	481015800	5880	5890	5890	5880	723
473	20241002	114300	476757460	5890	5890	5890	5890	463
474	20241002	114200	474030390	5910	5910	5910	5910	0
475	20241002	114100	474030390	5910	5910	5910	5910	1
476	20241002	114000	474024480	5900	5920	5920	5900	1367
477	20241002	113900	465958030	5920	5920	5920	5920	10
478	20241002	113800	465898830	5920	5920	5920	5920	5
479	20241002	113700	465869230	5920	5920	5920	5920	1
480	20241002	113600	465863310	5910	5910	5910	5910	0
481	20241002	113500	465863310	5910	5910	5910	5910	57
482	20241002	113400	465526440	5900	5900	5900	5900	1
483	20241002	113300	465520540	5900	5900	5900	5900	243
484	20241002	113200	464086840	5900	5900	5900	5900	550
485	20241002	113100	460841840	5910	5910	5910	5910	1
486	20241002	113000	460835930	5900	5900	5900	5900	5
487	20241002	112900	460806430	5900	5900	5900	5900	1
488	20241002	112800	460800530	5880	5880	5880	5880	0
489	20241002	112700	460800530	5880	5880	5880	5880	599
490	20241002	112600	457278410	5890	5890	5890	5890	350
491	20241002	112500	455216910	5890	5900	5900	5890	18
492	20241002	112400	455110880	5890	5890	5890	5890	0
493	20241002	112300	455110880	5890	5890	5890	5890	0
494	20241002	112200	455110880	5890	5900	5900	5890	260
495	20241002	112100	453579380	5900	5910	5920	5900	1917
496	20241002	112000	442255840	5910	5930	5930	5910	2314
497	20241002	111900	428561070	5950	5950	5950	5950	0
498	20241002	111800	428561070	5950	5930	5950	5930	80
499	20241002	111700	428085510	5940	5950	5950	5940	1731
500	20241002	111600	417803170	5950	5950	5950	5950	90
501	20241002	111500	417267670	5950	5960	5970	5950	1461
502	20241002	111400	408565480	5960	5940	5960	5940	1504
503	20241002	111300	399614370	5940	5940	5940	5940	105
504	20241002	111200	398990670	5940	5930	5940	5920	378
505	20241002	111100	396749550	5920	5920	5920	5920	231
506	20241002	111000	395382030	5910	5910	5910	5910	132
507	20241002	110900	394601910	5900	5900	5900	5900	35
508	20241002	110800	394395410	5900	5900	5900	5900	0
509	20241002	110700	394395410	5900	5900	5900	5900	0
510	20241002	110600	394395410	5900	5900	5900	5900	10
511	20241002	110500	394336410	5900	5900	5900	5900	5
512	20241002	110400	394306910	5900	5900	5900	5900	0
513	20241002	110300	394306910	5900	5890	5900	5890	100
514	20241002	110200	393716920	5890	5890	5890	5890	115
515	20241002	110100	393039570	5900	5900	5900	5900	1
516	20241002	110000	393033670	5880	5880	5880	5880	0
517	20241002	105900	393033670	5880	5880	5880	5880	0
518	20241002	105800	393033670	5880	5880	5880	5880	0
519	20241002	105700	393033670	5880	5880	5880	5880	192
520	20241002	105600	391904710	5880	5880	5880	5880	0
521	20241002	105500	391904710	5880	5880	5880	5880	0
522	20241002	105400	391904710	5880	5880	5880	5880	0
523	20241002	105300	391904710	5880	5880	5880	5880	0
524	20241002	105200	391904710	5880	5880	5880	5880	1
525	20241002	105100	391898830	5880	5880	5880	5880	100
526	20241002	105000	391310830	5880	5890	5890	5880	106
527	20241002	104900	390686550	5890	5890	5890	5890	0
528	20241002	104800	390686550	5890	5890	5890	5890	4
529	20241002	104700	390662990	5890	5890	5890	5890	0
530	20241002	104600	390662990	5890	5900	5900	5890	830
531	20241002	104500	385774280	5890	5890	5890	5890	42
532	20241002	104400	385526900	5890	5890	5890	5890	106
533	20241002	104300	384902560	5890	5900	5900	5890	56
534	20241002	104200	384572660	5900	5900	5900	5900	160
535	20241002	104100	383628660	5890	5890	5890	5890	200
536	20241002	104000	382450660	5880	5890	5890	5880	170
537	20241002	103900	381451010	5890	5890	5890	5890	13
538	20241002	103800	381374440	5870	5890	5890	5870	3314
539	20241002	103700	361920260	5880	5880	5880	5880	0
540	20241002	103600	361920260	5880	5880	5880	5880	0
541	20241002	103500	361920260	5880	5880	5880	5880	200
542	20241002	103400	360744260	5870	5890	5890	5870	21
543	20241002	103300	360620770	5880	5860	5880	5860	144
544	20241002	103200	359774690	5860	5860	5860	5860	177
545	20241002	103100	358737470	5850	5860	5860	5850	51
546	20241002	103000	358439110	5850	5850	5850	5850	161
547	20241002	102900	357497260	5850	5860	5860	5850	125
548	20241002	102800	356765760	5850	5850	5850	5850	0
549	20241002	102700	356765760	5850	5850	5850	5850	863
550	20241002	102600	351717210	5850	5850	5850	5850	895
551	20241002	102500	346481460	5850	5850	5850	5850	5
552	20241002	102400	346452210	5860	5860	5860	5860	2
553	20241002	102300	346440490	5860	5860	5860	5850	107
554	20241002	102200	345813570	5860	5860	5860	5860	1
555	20241002	102100	345807710	5860	5850	5860	5850	9
556	20241002	102000	345755040	5840	5860	5860	5840	1024
557	20241002	101900	339768080	5860	5860	5860	5860	5
558	20241002	101800	339738780	5860	5860	5860	5860	109
559	20241002	101700	339100040	5850	5850	5850	5850	2281
560	20241002	101600	325756190	5850	5850	5850	5840	521
561	20241002	101500	322713340	5840	5840	5840	5840	1
562	20241002	101400	322707500	5830	5830	5830	5830	0
563	20241002	101300	322707500	5830	5850	5850	5830	3105
564	20241002	101200	304605250	5830	5860	5860	5830	6577
565	20241002	101100	266184730	5860	5860	5860	5860	140
566	20241002	101000	265364330	5860	5860	5860	5860	0
567	20241002	100900	265364330	5860	5860	5860	5860	0
568	20241002	100800	265364330	5860	5860	5860	5860	10
569	20241002	100700	265305730	5850	5860	5880	5850	270
570	20241002	100600	263726010	5860	5870	5880	5860	60
571	20241002	100500	263373770	5880	5870	5880	5870	10
572	20241002	100400	263314980	5900	5870	5900	5870	500
573	20241002	100300	260368910	5870	5860	5870	5860	936
574	20241002	100200	254883940	5850	5850	5850	5850	100
575	20241002	100100	254298940	5850	5850	5850	5850	4
576	20241002	100000	254275540	5860	5840	5860	5840	2148
577	20241002	095900	241706270	5840	5840	5840	5840	996
578	20241002	095800	235889630	5840	5850	5850	5840	1547
579	20241002	095700	226848370	5850	5850	5850	5850	100
580	20241002	095600	226263370	5850	5850	5850	5850	727
581	20241002	095500	222010420	5850	5850	5850	5850	1
582	20241002	095400	222004570	5850	5870	5870	5850	786
583	20241002	095300	217406290	5870	5870	5870	5860	5514
584	20241002	095200	185049480	5880	5880	5880	5880	0
585	20241002	095100	185049480	5880	5870	5880	5870	465
586	20241002	095000	182318930	5870	5880	5880	5870	460
587	20241002	094900	179617730	5870	5870	5870	5870	10
588	20241002	094800	179559030	5880	5880	5880	5880	0
589	20241002	094700	179559030	5880	5880	5880	5880	155
590	20241002	094600	178647630	5870	5870	5880	5870	308
591	20241002	094500	176839550	5870	5890	5890	5870	60
592	20241002	094400	176487330	5870	5900	5900	5870	3261
593	20241002	094300	157279690	5910	5910	5910	5910	1
594	20241002	094200	157273780	5900	5890	5900	5890	1033
595	20241002	094100	151183780	5890	5870	5890	5870	104
596	20241002	094000	150571290	5880	5880	5880	5880	17
597	20241002	093900	150471330	5880	5880	5880	5880	0
598	20241002	093800	150471330	5880	5880	5880	5880	50
599	20241002	093700	150177330	5860	5860	5860	5860	10
600	20241002	093600	150118730	5850	5870	5870	5850	7
601	20241002	093500	150077680	5860	5850	5860	5850	1213
602	20241002	093400	142979620	5860	5860	5860	5860	8
603	20241002	093300	142932740	5860	5860	5860	5860	668
604	20241002	093200	139018260	5860	5860	5860	5860	100
605	20241002	093100	138432260	5860	5860	5870	5860	831
606	20241002	093000	133562100	5870	5870	5870	5870	59
607	20241002	092900	133215770	5860	5870	5870	5860	369
608	20241002	092800	131052550	5880	5880	5880	5880	2
609	20241002	092700	131040790	5880	5870	5880	5870	404
610	20241002	092600	128669300	5870	5880	5880	5870	987
611	20241002	092500	122870610	5880	5880	5880	5880	0
612	20241002	092400	122870610	5880	5880	5880	5880	20
613	20241002	092300	122753010	5870	5870	5870	5870	3
614	20241002	092200	122735400	5870	5870	5870	5870	0
615	20241002	092100	122735400	5870	5890	5890	5870	2538
616	20241002	092000	107829120	5890	5890	5890	5890	0
617	20241002	091900	107829120	5890	5900	5900	5890	416
618	20241002	091800	105375730	5920	5910	5920	5910	215
619	20241002	091700	104104570	5920	5930	5930	5920	286
620	20241002	091600	102409430	5920	5920	5920	5920	8
621	20241002	091500	102362070	5910	5900	5910	5900	52
622	20241002	091400	102054850	5910	5920	5920	5900	271
623	20241002	091300	100454750	5910	5900	5910	5900	10
624	20241002	091200	100395730	5900	5890	5900	5880	335
625	20241002	091100	98420290	5880	5870	5880	5870	43
626	20241002	091000	98167550	5870	5890	5890	5870	1173
627	20241002	090900	91268560	5890	5930	5930	5890	4691
628	20241002	090800	63571690	5930	5910	5930	5910	322
629	20241002	090700	61664390	5900	5910	5910	5900	85
630	20241002	090600	61162240	5900	5910	5910	5900	686
631	20241002	090500	57108980	5900	5900	5910	5900	503
632	20241002	090400	54140280	5900	5850	5920	5850	870
633	20241002	090300	48996740	5890	5830	5900	5830	743
634	20241002	090200	44634840	5830	5840	5880	5820	1192
635	20241002	090100	37687670	5830	5880	5880	5830	2331
636	20241002	090000	24056920	5880	5960	5960	5880	4047