KissMeData/119850/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	201900	763612240	5670	5670	5670	5670	1641
3	20241014	201800	763612240	5670	5670	5670	5670	0
4	20241014	201700	763612240	5670	5670	5670	5670	0
5	20241014	201600	763612240	5670	5670	5670	5670	0
6	20241014	201500	763612240	5670	5670	5670	5670	0
7	20241014	201400	763612240	5670	5670	5670	5670	0
8	20241014	201300	763612240	5670	5670	5670	5670	0
9	20241014	201200	763612240	5670	5670	5670	5670	0
10	20241014	201100	763612240	5670	5670	5670	5670	0
11	20241014	201000	763612240	5670	5670	5670	5670	0
12	20241014	200900	763612240	5670	5670	5670	5670	0
13	20241014	200800	763612240	5670	5670	5670	5670	0
14	20241014	200700	763612240	5670	5670	5670	5670	0
15	20241014	200600	763612240	5670	5670	5670	5670	0
16	20241014	200500	763612240	5670	5670	5670	5670	0
17	20241014	200400	763612240	5670	5670	5670	5670	0
18	20241014	200300	763612240	5670	5670	5670	5670	0
19	20241014	200200	763612240	5670	5670	5670	5670	0
20	20241014	200100	763612240	5670	5670	5670	5670	0
21	20241014	200000	763612240	5670	5670	5670	5670	0
22	20241014	195900	763612240	5670	5670	5670	5670	0
23	20241014	195800	763612240	5670	5670	5670	5670	0
24	20241014	195700	763612240	5670	5670	5670	5670	0
25	20241014	195600	763612240	5670	5670	5670	5670	0
26	20241014	195500	763612240	5670	5670	5670	5670	0
27	20241014	195400	763612240	5670	5670	5670	5670	0
28	20241014	195300	763612240	5670	5670	5670	5670	0
29	20241014	195200	763612240	5670	5670	5670	5670	0
30	20241014	195100	763612240	5670	5670	5670	5670	0
31	20241014	195000	763612240	5670	5670	5670	5670	0
32	20241014	194900	763612240	5670	5670	5670	5670	1641
33	20241014	194800	763612240	5670	5670	5670	5670	0
34	20241014	194700	763612240	5670	5670	5670	5670	0
35	20241014	194600	763612240	5670	5670	5670	5670	0
36	20241014	194500	763612240	5670	5670	5670	5670	0
37	20241014	194400	763612240	5670	5670	5670	5670	0
38	20241014	194300	763612240	5670	5670	5670	5670	0
39	20241014	194200	763612240	5670	5670	5670	5670	0
40	20241014	194100	763612240	5670	5670	5670	5670	0
41	20241014	194000	763612240	5670	5670	5670	5670	0
42	20241014	193900	763612240	5670	5670	5670	5670	0
43	20241014	193800	763612240	5670	5670	5670	5670	0
44	20241014	193700	763612240	5670	5670	5670	5670	0
45	20241014	193600	763612240	5670	5670	5670	5670	0
46	20241014	193500	763612240	5670	5670	5670	5670	0
47	20241014	193400	763612240	5670	5670	5670	5670	0
48	20241014	193300	763612240	5670	5670	5670	5670	0
49	20241014	193200	763612240	5670	5670	5670	5670	0
50	20241014	193100	763612240	5670	5670	5670	5670	0
51	20241014	193000	763612240	5670	5670	5670	5670	0
52	20241014	192900	763612240	5670	5670	5670	5670	0
53	20241014	192800	763612240	5670	5670	5670	5670	0
54	20241014	192700	763612240	5670	5670	5670	5670	0
55	20241014	192600	763612240	5670	5670	5670	5670	0
56	20241014	192500	763612240	5670	5670	5670	5670	0
57	20241014	192400	763612240	5670	5670	5670	5670	0
58	20241014	192300	763612240	5670	5670	5670	5670	0
59	20241014	192200	763612240	5670	5670	5670	5670	0
60	20241014	192100	763612240	5670	5670	5670	5670	0
61	20241014	192000	763612240	5670	5670	5670	5670	0
62	20241014	191900	763612240	5670	5670	5670	5670	1641
63	20241014	191800	763612240	5670	5670	5670	5670	0
64	20241014	191700	763612240	5670	5670	5670	5670	0
65	20241014	191600	763612240	5670	5670	5670	5670	0
66	20241014	191500	763612240	5670	5670	5670	5670	0
67	20241014	191400	763612240	5670	5670	5670	5670	0
68	20241014	191300	763612240	5670	5670	5670	5670	0
69	20241014	191200	763612240	5670	5670	5670	5670	0
70	20241014	191100	763612240	5670	5670	5670	5670	0
71	20241014	191000	763612240	5670	5670	5670	5670	0
72	20241014	190900	763612240	5670	5670	5670	5670	0
73	20241014	190800	763612240	5670	5670	5670	5670	0
74	20241014	190700	763612240	5670	5670	5670	5670	0
75	20241014	190600	763612240	5670	5670	5670	5670	0
76	20241014	190500	763612240	5670	5670	5670	5670	0
77	20241014	190400	763612240	5670	5670	5670	5670	0
78	20241014	190300	763612240	5670	5670	5670	5670	0
79	20241014	190200	763612240	5670	5670	5670	5670	0
80	20241014	190100	763612240	5670	5670	5670	5670	0
81	20241014	190000	763612240	5670	5670	5670	5670	0
82	20241014	185900	763612240	5670	5670	5670	5670	0
83	20241014	185800	763612240	5670	5670	5670	5670	0
84	20241014	185700	763612240	5670	5670	5670	5670	0
85	20241014	185600	763612240	5670	5670	5670	5670	0
86	20241014	185500	763612240	5670	5670	5670	5670	0
87	20241014	185400	763612240	5670	5670	5670	5670	0
88	20241014	185300	763612240	5670	5670	5670	5670	0
89	20241014	185200	763612240	5670	5670	5670	5670	0
90	20241014	185100	763612240	5670	5670	5670	5670	0
91	20241014	185000	763612240	5670	5670	5670	5670	0
92	20241014	184900	763612240	5670	5670	5670	5670	1641
93	20241014	184800	763612240	5670	5670	5670	5670	0
94	20241014	184700	763612240	5670	5670	5670	5670	0
95	20241014	184600	763612240	5670	5670	5670	5670	0
96	20241014	184500	763612240	5670	5670	5670	5670	0
97	20241014	184400	763612240	5670	5670	5670	5670	0
98	20241014	184300	763612240	5670	5670	5670	5670	0
99	20241014	184200	763612240	5670	5670	5670	5670	0
100	20241014	184100	763612240	5670	5670	5670	5670	0
101	20241014	184000	763612240	5670	5670	5670	5670	0
102	20241014	183900	763612240	5670	5670	5670	5670	0
103	20241014	183800	763612240	5670	5670	5670	5670	0
104	20241014	183700	763612240	5670	5670	5670	5670	0
105	20241014	183600	763612240	5670	5670	5670	5670	0
106	20241014	183500	763612240	5670	5670	5670	5670	0
107	20241014	183400	763612240	5670	5670	5670	5670	0
108	20241014	183300	763612240	5670	5670	5670	5670	0
109	20241014	183200	763612240	5670	5670	5670	5670	0
110	20241014	183100	763612240	5670	5670	5670	5670	0
111	20241014	183000	763612240	5670	5670	5670	5670	0
112	20241014	182900	763612240	5670	5670	5670	5670	0
113	20241014	182800	763612240	5670	5670	5670	5670	0
114	20241014	182700	763612240	5670	5670	5670	5670	0
115	20241014	182600	763612240	5670	5670	5670	5670	0
116	20241014	182500	763612240	5670	5670	5670	5670	0
117	20241014	182400	763612240	5670	5670	5670	5670	0
118	20241014	182300	763612240	5670	5670	5670	5670	0
119	20241014	182200	763612240	5670	5670	5670	5670	0
120	20241014	182100	763612240	5670	5670	5670	5670	0
121	20241014	182000	763612240	5670	5670	5670	5670	0
122	20241014	181900	763612240	5670	5670	5670	5670	1641
123	20241014	181800	763612240	5670	5670	5670	5670	0
124	20241014	181700	763612240	5670	5670	5670	5670	0
125	20241014	181600	763612240	5670	5670	5670	5670	0
126	20241014	181500	763612240	5670	5670	5670	5670	0
127	20241014	181400	763612240	5670	5670	5670	5670	0
128	20241014	181300	763612240	5670	5670	5670	5670	0
129	20241014	181200	763612240	5670	5670	5670	5670	0
130	20241014	181100	763612240	5670	5670	5670	5670	0
131	20241014	181000	763612240	5670	5670	5670	5670	0
132	20241014	180900	763612240	5670	5670	5670	5670	0
133	20241014	180800	763612240	5670	5670	5670	5670	0
134	20241014	180700	763612240	5670	5670	5670	5670	0
135	20241014	180600	763612240	5670	5670	5670	5670	0
136	20241014	180500	763612240	5670	5670	5670	5670	0
137	20241014	180400	763612240	5670	5670	5670	5670	0
138	20241014	180300	763612240	5670	5670	5670	5670	0
139	20241014	180200	763612240	5670	5670	5670	5670	0
140	20241014	180100	763612240	5670	5670	5670	5670	0
141	20241014	180000	763612240	5670	5670	5670	5670	0
142	20241014	175900	763612240	5670	5670	5670	5670	0
143	20241014	175800	763612240	5670	5670	5670	5670	0
144	20241014	175700	763612240	5670	5670	5670	5670	0
145	20241014	175600	763612240	5670	5670	5670	5670	0
146	20241014	175500	763612240	5670	5670	5670	5670	0
147	20241014	175400	763612240	5670	5670	5670	5670	0
148	20241014	175300	763612240	5670	5670	5670	5670	0
149	20241014	175200	763612240	5670	5670	5670	5670	0
150	20241014	175100	763612240	5670	5670	5670	5670	0
151	20241014	175000	763612240	5670	5670	5670	5670	0
152	20241014	174900	763612240	5670	5670	5670	5670	1641
153	20241014	174800	763612240	5670	5670	5670	5670	0
154	20241014	174700	763612240	5670	5670	5670	5670	0
155	20241014	174600	763612240	5670	5670	5670	5670	0
156	20241014	174500	763612240	5670	5670	5670	5670	0
157	20241014	174400	763612240	5670	5670	5670	5670	0
158	20241014	174300	763612240	5670	5670	5670	5670	0
159	20241014	174200	763612240	5670	5670	5670	5670	0
160	20241014	174100	763612240	5670	5670	5670	5670	0
161	20241014	174000	763612240	5670	5670	5670	5670	0
162	20241014	173900	763612240	5670	5670	5670	5670	0
163	20241014	173800	763612240	5670	5670	5670	5670	0
164	20241014	173700	763612240	5670	5670	5670	5670	0
165	20241014	173600	763612240	5670	5670	5670	5670	0
166	20241014	173500	763612240	5670	5670	5670	5670	0
167	20241014	173400	763612240	5670	5670	5670	5670	0
168	20241014	173300	763612240	5670	5670	5670	5670	0
169	20241014	173200	763612240	5670	5670	5670	5670	0
170	20241014	173100	763612240	5670	5670	5670	5670	0
171	20241014	173000	763612240	5670	5670	5670	5670	0
172	20241014	172900	763612240	5670	5670	5670	5670	0
173	20241014	172800	763612240	5670	5670	5670	5670	0
174	20241014	172700	763612240	5670	5670	5670	5670	0
175	20241014	172600	763612240	5670	5670	5670	5670	0
176	20241014	172500	763612240	5670	5670	5670	5670	0
177	20241014	172400	763612240	5670	5670	5670	5670	0
178	20241014	172300	763612240	5670	5670	5670	5670	0
179	20241014	172200	763612240	5670	5670	5670	5670	0
180	20241014	172100	763612240	5670	5670	5670	5670	0
181	20241014	172000	763612240	5670	5670	5670	5670	0
182	20241014	171900	763612240	5670	5670	5670	5670	1641
183	20241014	171800	763612240	5670	5670	5670	5670	0
184	20241014	171700	763612240	5670	5670	5670	5670	0
185	20241014	171600	763612240	5670	5670	5670	5670	0
186	20241014	171500	763612240	5670	5670	5670	5670	0
187	20241014	171400	763612240	5670	5670	5670	5670	0
188	20241014	171300	763612240	5670	5670	5670	5670	0
189	20241014	171200	763612240	5670	5670	5670	5670	0
190	20241014	171100	763612240	5670	5670	5670	5670	0
191	20241014	171000	763612240	5670	5670	5670	5670	0
192	20241014	170900	763612240	5670	5670	5670	5670	0
193	20241014	170800	763612240	5670	5670	5670	5670	0
194	20241014	170700	763612240	5670	5670	5670	5670	0
195	20241014	170600	763612240	5670	5670	5670	5670	0
196	20241014	170500	763612240	5670	5670	5670	5670	0
197	20241014	170400	763612240	5670	5670	5670	5670	0
198	20241014	170300	763612240	5670	5670	5670	5670	0
199	20241014	170200	763612240	5670	5670	5670	5670	0
200	20241014	170100	763612240	5670	5670	5670	5670	0
201	20241014	170000	763612240	5670	5670	5670	5670	0
202	20241014	165900	763612240	5670	5670	5670	5670	0
203	20241014	165800	763612240	5670	5670	5670	5670	0
204	20241014	165700	763612240	5670	5670	5670	5670	0
205	20241014	165600	763612240	5670	5670	5670	5670	0
206	20241014	165500	763612240	5670	5670	5670	5670	0
207	20241014	165400	763612240	5670	5670	5670	5670	0
208	20241014	165300	763612240	5670	5670	5670	5670	0
209	20241014	165200	763612240	5670	5670	5670	5670	0
210	20241014	165100	763612240	5670	5670	5670	5670	0
211	20241014	165000	763612240	5670	5670	5670	5670	0
212	20241014	164900	763612240	5670	5670	5670	5670	1641
213	20241014	164800	763612240	5670	5670	5670	5670	0
214	20241014	164700	763612240	5670	5670	5670	5670	0
215	20241014	164600	763612240	5670	5670	5670	5670	0
216	20241014	164500	763612240	5670	5670	5670	5670	0
217	20241014	164400	763612240	5670	5670	5670	5670	0
218	20241014	164300	763612240	5670	5670	5670	5670	0
219	20241014	164200	763612240	5670	5670	5670	5670	0
220	20241014	164100	763612240	5670	5670	5670	5670	0
221	20241014	164000	763612240	5670	5670	5670	5670	0
222	20241014	163900	763612240	5670	5670	5670	5670	0
223	20241014	163800	763612240	5670	5670	5670	5670	0
224	20241014	163700	763612240	5670	5670	5670	5670	0
225	20241014	163600	763612240	5670	5670	5670	5670	0
226	20241014	163500	763612240	5670	5670	5670	5670	0
227	20241014	163400	763612240	5670	5670	5670	5670	0
228	20241014	163300	763612240	5670	5670	5670	5670	0
229	20241014	163200	763612240	5670	5670	5670	5670	0
230	20241014	163100	763612240	5670	5670	5670	5670	0
231	20241014	163000	763612240	5670	5670	5670	5670	0
232	20241014	162900	763612240	5670	5670	5670	5670	0
233	20241014	162800	763612240	5670	5670	5670	5670	0
234	20241014	162700	763612240	5670	5670	5670	5670	0
235	20241014	162600	763612240	5670	5670	5670	5670	0
236	20241014	162500	763612240	5670	5670	5670	5670	0
237	20241014	162400	763612240	5670	5670	5670	5670	0
238	20241014	162300	763612240	5670	5670	5670	5670	0
239	20241014	162200	763612240	5670	5670	5670	5670	0
240	20241014	162100	763612240	5670	5670	5670	5670	0
241	20241014	162000	763612240	5670	5670	5670	5670	0
242	20241014	161900	763612240	5670	5670	5670	5670	1641
243	20241014	161800	763612240	5670	5670	5670	5670	0
244	20241014	161700	763612240	5670	5670	5670	5670	0
245	20241014	161600	763612240	5670	5670	5670	5670	0
246	20241014	161500	763612240	5670	5670	5670	5670	0
247	20241014	161400	763612240	5670	5670	5670	5670	0
248	20241014	161300	763612240	5670	5670	5670	5670	0
249	20241014	161200	763612240	5670	5670	5670	5670	0
250	20241014	161100	763612240	5670	5670	5670	5670	0
251	20241014	161000	763612240	5670	5670	5670	5670	0
252	20241014	160900	763612240	5670	5670	5670	5670	0
253	20241014	160800	763612240	5670	5670	5670	5670	0
254	20241014	160700	763612240	5670	5670	5670	5670	0
255	20241014	160600	763612240	5670	5670	5670	5670	0
256	20241014	160500	763612240	5670	5670	5670	5670	0
257	20241014	160400	763612240	5670	5670	5670	5670	0
258	20241014	160300	763612240	5670	5670	5670	5670	0
259	20241014	160200	763612240	5670	5670	5670	5670	0
260	20241014	160100	763612240	5670	5670	5670	5670	0
261	20241014	160000	763612240	5670	5670	5670	5670	0
262	20241014	155900	763612240	5670	5670	5670	5670	0
263	20241014	155800	763612240	5670	5670	5670	5670	0
264	20241014	155700	763612240	5670	5670	5670	5670	0
265	20241014	155600	763612240	5670	5670	5670	5670	0
266	20241014	155500	763612240	5670	5670	5670	5670	0
267	20241014	155400	763612240	5670	5670	5670	5670	0
268	20241014	155300	763612240	5670	5670	5670	5670	0
269	20241014	155200	763612240	5670	5670	5670	5670	0
270	20241014	155100	763612240	5670	5670	5670	5670	0
271	20241014	155000	763612240	5670	5670	5670	5670	0
272	20241014	154900	763612240	5670	5670	5670	5670	1641
273	20241014	154800	763612240	5670	5670	5670	5670	0
274	20241014	154700	763612240	5670	5670	5670	5670	0
275	20241014	154600	763612240	5670	5670	5670	5670	0
276	20241014	154500	763612240	5670	5670	5670	5670	0
277	20241014	154400	763612240	5670	5670	5670	5670	0
278	20241014	154300	763612240	5670	5670	5670	5670	0
279	20241014	154200	763612240	5670	5670	5670	5670	0
280	20241014	154100	763612240	5670	5670	5670	5670	0
281	20241014	154000	763612240	5670	5670	5670	5670	0
282	20241014	153900	763612240	5670	5670	5670	5670	0
283	20241014	153800	763612240	5670	5670	5670	5670	0
284	20241014	153700	763612240	5670	5670	5670	5670	0
285	20241014	153600	763612240	5670	5670	5670	5670	0
286	20241014	153500	763612240	5670	5670	5670	5670	0
287	20241014	153400	763612240	5670	5670	5670	5670	0
288	20241014	153300	763612240	5670	5670	5670	5670	0
289	20241014	153200	763612240	5670	5670	5670	5670	0
290	20241014	153100	763612240	5670	5670	5670	5670	0
291	20241014	153000	763612240	5670	5670	5670	5670	1641
292	20241014	152900	754307770	5670	5670	5670	5670	0
293	20241014	152800	754307770	5670	5670	5670	5670	0
294	20241014	152700	754307770	5670	5670	5670	5670	0
295	20241014	152600	754307770	5670	5670	5670	5670	0
296	20241014	152500	754307770	5670	5670	5670	5670	0
297	20241014	152400	754307770	5670	5670	5670	5670	0
298	20241014	152300	754307770	5670	5670	5670	5670	0
299	20241014	152200	754307770	5670	5670	5670	5670	0
300	20241014	152100	754307770	5670	5670	5670	5670	0
301	20241014	152000	754307770	5670	5670	5670	5670	0
302	20241014	151900	754307770	5670	5670	5670	5670	0
303	20241014	151800	754307770	5670	5670	5670	5670	0
304	20241014	151700	754307770	5670	5670	5670	5670	1
305	20241014	151600	754302100	5660	5660	5670	5630	1751
306	20241014	151500	744415380	5670	5670	5670	5670	0
307	20241014	151400	744415380	5670	5660	5670	5650	642
308	20241014	151300	740781120	5670	5670	5670	5670	693
309	20241014	151200	736851810	5670	5670	5670	5670	0
310	20241014	151100	736851810	5670	5660	5670	5660	9
311	20241014	151000	736800860	5660	5660	5660	5640	1186
312	20241014	150900	730088200	5670	5670	5670	5670	0
313	20241014	150800	730088200	5670	5670	5670	5670	2
314	20241014	150700	730076860	5680	5680	5680	5680	18
315	20241014	150600	729974620	5650	5650	5650	5650	500
316	20241014	150500	727149620	5680	5670	5680	5650	2111
317	20241014	150400	715164660	5680	5670	5680	5650	1657
318	20241014	150300	705795460	5650	5650	5650	5650	325
319	20241014	150200	703959210	5670	5670	5670	5670	239
320	20241014	150100	702604080	5680	5680	5680	5680	0
321	20241014	150000	702604080	5680	5670	5680	5670	312
322	20241014	145900	700835030	5670	5660	5670	5660	22
323	20241014	145800	700710300	5650	5680	5680	5650	3
324	20241014	145700	700693320	5680	5670	5680	5650	2478
325	20241014	145600	686658660	5670	5650	5670	5650	2154
326	20241014	145500	674466220	5650	5650	5650	5650	0
327	20241014	145400	674466220	5650	5650	5650	5650	195
328	20241014	145300	673364470	5650	5650	5650	5650	1
329	20241014	145200	673358820	5640	5640	5640	5640	35
330	20241014	145100	673161420	5660	5660	5660	5660	239
331	20241014	145000	671808680	5660	5650	5660	5640	1416
332	20241014	144900	663796430	5660	5660	5660	5660	112
333	20241014	144800	663162510	5660	5650	5660	5650	726
334	20241014	144700	659060570	5650	5650	5650	5650	178
335	20241014	144600	658054870	5660	5660	5660	5660	0
336	20241014	144500	658054870	5660	5650	5660	5650	149
337	20241014	144400	657213010	5650	5650	5650	5630	490
338	20241014	144300	654444590	5650	5650	5650	5650	0
339	20241014	144200	654444590	5650	5650	5650	5650	301
340	20241014	144100	652743940	5650	5650	5650	5650	1
341	20241014	144000	652738290	5640	5640	5640	5640	1
342	20241014	143900	652732650	5660	5640	5660	5640	901
343	20241014	143800	647638570	5620	5620	5620	5620	0
344	20241014	143700	647638570	5620	5630	5630	5620	493
345	20241014	143600	644864350	5640	5640	5640	5640	77
346	20241014	143500	644430070	5650	5650	5650	5650	10
347	20241014	143400	644373570	5660	5660	5660	5660	0
348	20241014	143300	644373570	5660	5650	5660	5650	4
349	20241014	143200	644350940	5660	5660	5660	5660	0
350	20241014	143100	644350940	5660	5660	5660	5660	0
351	20241014	143000	644350940	5660	5660	5660	5660	1
352	20241014	142900	644345280	5640	5640	5640	5640	70
353	20241014	142800	643950480	5640	5660	5660	5640	351
354	20241014	142700	641969840	5670	5650	5670	5650	1000
355	20241014	142600	636311590	5650	5650	5650	5650	0
356	20241014	142500	636311590	5650	5650	5650	5650	200
357	20241014	142400	635181590	5650	5650	5650	5650	16
358	20241014	142300	635091190	5650	5650	5650	5650	18
359	20241014	142200	634989490	5650	5650	5650	5650	167
360	20241014	142100	634045940	5650	5650	5650	5650	1
361	20241014	142000	634040290	5660	5660	5660	5660	0
362	20241014	141900	634040290	5660	5660	5660	5660	0
363	20241014	141800	634040290	5660	5660	5660	5660	0
364	20241014	141700	634040290	5660	5660	5660	5660	0
365	20241014	141600	634040290	5660	5660	5660	5660	0
366	20241014	141500	634040290	5660	5660	5660	5660	0
367	20241014	141400	634040290	5660	5660	5660	5660	0
368	20241014	141300	634040290	5660	5660	5660	5660	1
369	20241014	141200	634034630	5660	5660	5660	5660	0
370	20241014	141100	634034630	5660	5650	5660	5650	1647
371	20241014	141000	624722610	5650	5650	5650	5650	0
372	20241014	140900	624722610	5650	5650	5650	5650	105
373	20241014	140800	624129360	5650	5630	5660	5630	3
374	20241014	140700	624112420	5650	5650	5650	5650	0
375	20241014	140600	624112420	5650	5650	5650	5650	20
376	20241014	140500	623999420	5650	5650	5650	5650	178
377	20241014	140400	622993720	5660	5660	5660	5660	22
378	20241014	140300	622869200	5640	5640	5640	5640	88
379	20241014	140200	622372880	5640	5640	5660	5640	703
380	20241014	140100	618397020	5650	5650	5650	5640	600
381	20241014	140000	615008020	5640	5640	5640	5640	5
382	20241014	135900	614979820	5640	5640	5640	5640	50
383	20241014	135800	614697820	5660	5640	5660	5640	101
384	20241014	135700	614128160	5650	5650	5650	5650	100
385	20241014	135600	613563160	5650	5650	5650	5650	11
386	20241014	135500	613501010	5650	5630	5650	5630	174
387	20241014	135400	612517930	5650	5650	5650	5650	56
388	20241014	135300	612201530	5660	5640	5660	5640	2933
389	20241014	135200	595640000	5640	5640	5640	5640	0
390	20241014	135100	595640000	5640	5630	5640	5630	250
391	20241014	135000	594232000	5630	5630	5630	5630	0
392	20241014	134900	594232000	5630	5630	5630	5630	0
393	20241014	134800	594232000	5630	5630	5630	5630	30
394	20241014	134700	594063100	5640	5640	5640	5640	0
395	20241014	134600	594063100	5640	5640	5640	5640	1
396	20241014	134500	594057460	5620	5630	5630	5620	20
397	20241014	134400	593944940	5640	5640	5640	5640	0
398	20241014	134300	593944940	5640	5630	5640	5630	119
399	20241014	134200	593274800	5640	5640	5640	5640	50
400	20241014	134100	592992800	5640	5630	5640	5630	1374
401	20241014	134000	585257170	5630	5610	5630	5610	593
402	20241014	133900	581925280	5620	5610	5620	5610	56
403	20241014	133800	581611110	5600	5600	5600	5600	0
404	20241014	133700	581611110	5600	5600	5600	5600	0
405	20241014	133600	581611110	5600	5600	5600	5600	11
406	20241014	133500	581549510	5610	5610	5610	5610	0
407	20241014	133400	581549510	5610	5610	5610	5610	1
408	20241014	133300	581543900	5630	5600	5630	5600	7230
409	20241014	133200	540985040	5610	5610	5610	5610	0
410	20241014	133100	540985040	5610	5610	5610	5610	52
411	20241014	133000	540693320	5620	5620	5620	5620	831
412	20241014	132900	536023100	5620	5620	5620	5620	106
413	20241014	132800	535427380	5620	5620	5620	5620	0
414	20241014	132700	535427380	5620	5620	5620	5620	1
415	20241014	132600	535421760	5620	5620	5620	5620	0
416	20241014	132500	535421760	5620	5610	5620	5610	106
417	20241014	132400	534826870	5610	5610	5610	5610	0
418	20241014	132300	534826870	5610	5610	5610	5610	0
419	20241014	132200	534826870	5610	5610	5610	5610	0
420	20241014	132100	534826870	5610	5610	5610	5610	0
421	20241014	132000	534826870	5610	5610	5610	5610	889
422	20241014	131900	529839580	5610	5610	5610	5610	0
423	20241014	131800	529839580	5610	5610	5610	5610	0
424	20241014	131700	529839580	5610	5610	5610	5610	107
425	20241014	131600	529239310	5610	5610	5610	5610	0
426	20241014	131500	529239310	5610	5610	5610	5610	200
427	20241014	131400	528117310	5620	5620	5620	5620	0
428	20241014	131300	528117310	5620	5610	5620	5610	596
429	20241014	131200	524770260	5610	5610	5610	5610	0
430	20241014	131100	524770260	5610	5600	5610	5600	99
431	20241014	131000	524215810	5600	5600	5600	5600	1
432	20241014	130900	524210210	5600	5600	5600	5600	1
433	20241014	130800	524204610	5590	5590	5590	5590	0
434	20241014	130700	524204610	5590	5590	5590	5590	0
435	20241014	130600	524204610	5590	5590	5590	5590	595
436	20241014	130500	520878560	5590	5590	5590	5590	0
437	20241014	130400	520878560	5590	5590	5590	5590	29
438	20241014	130300	520716450	5580	5580	5580	5580	1
439	20241014	130200	520710870	5590	5590	5590	5590	291
440	20241014	130100	519084180	5610	5610	5610	5610	248
441	20241014	130000	517692900	5610	5610	5610	5610	0
442	20241014	125900	517692900	5610	5610	5610	5610	55
443	20241014	125800	517384350	5620	5620	5620	5620	0
444	20241014	125700	517384350	5620	5620	5620	5620	0
445	20241014	125600	517384350	5620	5620	5620	5620	1
446	20241014	125500	517378730	5620	5620	5620	5620	0
447	20241014	125400	517378730	5620	5620	5620	5620	0
448	20241014	125300	517378730	5620	5620	5620	5620	0
449	20241014	125200	517378730	5620	5620	5620	5620	300
450	20241014	125100	515692730	5620	5610	5620	5610	256
451	20241014	125000	514256560	5610	5610	5610	5610	0
452	20241014	124900	514256560	5610	5610	5610	5610	0
453	20241014	124800	514256560	5610	5610	5610	5610	0
454	20241014	124700	514256560	5610	5610	5610	5610	26
455	20241014	124600	514110700	5610	5610	5610	5610	243
456	20241014	124500	512747470	5610	5610	5610	5610	1
457	20241014	124400	512741860	5580	5580	5580	5580	0
458	20241014	124300	512741860	5580	5580	5580	5580	22
459	20241014	124200	512619100	5610	5610	5610	5610	0
460	20241014	124100	512619100	5610	5610	5610	5610	100
461	20241014	124000	512058100	5610	5610	5610	5610	324
462	20241014	123900	510240460	5610	5610	5610	5610	1
463	20241014	123800	510234850	5610	5600	5610	5600	19
464	20241014	123700	510128440	5600	5600	5600	5600	0
465	20241014	123600	510128440	5600	5590	5600	5590	2
466	20241014	123500	510117250	5580	5580	5580	5580	10
467	20241014	123400	510061450	5610	5610	5610	5610	0
468	20241014	123300	510061450	5610	5610	5610	5610	0
469	20241014	123200	510061450	5610	5610	5610	5610	1
470	20241014	123100	510055840	5600	5600	5600	5600	26
471	20241014	123000	509910240	5600	5600	5600	5600	0
472	20241014	122900	509910240	5600	5600	5600	5600	0
473	20241014	122800	509910240	5600	5600	5600	5600	0
474	20241014	122700	509910240	5600	5600	5600	5600	0
475	20241014	122600	509910240	5600	5600	5600	5600	5
476	20241014	122500	509882240	5600	5600	5610	5600	717
477	20241014	122400	505866030	5600	5600	5600	5600	0
478	20241014	122300	505866030	5600	5600	5600	5600	20
479	20241014	122200	505754030	5600	5600	5600	5600	37
480	20241014	122100	505546830	5590	5600	5600	5590	612
481	20241014	122000	502122130	5600	5590	5600	5590	150
482	20241014	121900	501283620	5590	5590	5590	5590	100
483	20241014	121800	500724620	5590	5590	5590	5590	1
484	20241014	121700	500719030	5590	5590	5590	5590	0
485	20241014	121600	500719030	5590	5590	5590	5590	1
486	20241014	121500	500713440	5590	5560	5590	5560	196
487	20241014	121400	499623460	5570	5570	5570	5570	0
488	20241014	121300	499623460	5570	5570	5570	5570	0
489	20241014	121200	499623460	5570	5570	5570	5570	1
490	20241014	121100	499617890	5560	5540	5560	5540	37
491	20241014	121000	499412880	5560	5570	5570	5500	6155
492	20241014	120900	465470220	5560	5560	5560	5560	136
493	20241014	120800	464714060	5560	5560	5560	5560	0
494	20241014	120700	464714060	5560	5560	5560	5560	21
495	20241014	120600	464597300	5550	5550	5550	5550	0
496	20241014	120500	464597300	5550	5550	5550	5550	0
497	20241014	120400	464597300	5550	5550	5550	5550	0
498	20241014	120300	464597300	5550	5550	5550	5550	0
499	20241014	120200	464597300	5550	5550	5550	5550	0
500	20241014	120100	464597300	5550	5570	5570	5550	198
501	20241014	120000	463498380	5590	5590	5590	5590	0
502	20241014	115900	463498380	5590	5590	5590	5590	0
503	20241014	115800	463498380	5590	5590	5590	5590	0
504	20241014	115700	463498380	5590	5590	5590	5590	0
505	20241014	115600	463498380	5590	5590	5590	5590	0
506	20241014	115500	463498380	5590	5590	5590	5590	0
507	20241014	115400	463498380	5590	5590	5590	5590	1
508	20241014	115300	463492790	5590	5590	5590	5590	0
509	20241014	115200	463492790	5590	5590	5590	5590	0
510	20241014	115100	463492790	5590	5590	5590	5590	0
511	20241014	115000	463492790	5590	5590	5590	5590	1
512	20241014	114900	463487200	5580	5590	5590	5580	11
513	20241014	114800	463425810	5590	5560	5590	5560	773
514	20241014	114700	459119490	5570	5570	5570	5510	3075
515	20241014	114600	442114490	5600	5580	5600	5580	7501
516	20241014	114500	400258890	5610	5610	5610	5610	0
517	20241014	114400	400258890	5610	5610	5610	5610	0
518	20241014	114300	400258890	5610	5610	5610	5610	1
519	20241014	114200	400253280	5570	5590	5590	5570	53
520	20241014	114100	399957910	5610	5610	5610	5610	0
521	20241014	114000	399957910	5610	5610	5610	5610	0
522	20241014	113900	399957910	5610	5610	5610	5610	0
523	20241014	113800	399957910	5610	5610	5610	5610	0
524	20241014	113700	399957910	5610	5610	5610	5610	0
525	20241014	113600	399957910	5610	5610	5610	5610	500
526	20241014	113500	397152910	5610	5610	5610	5610	0
527	20241014	113400	397152910	5610	5610	5610	5610	0
528	20241014	113300	397152910	5610	5610	5610	5610	0
529	20241014	113200	397152910	5610	5610	5610	5610	0
530	20241014	113100	397152910	5610	5610	5610	5610	0
531	20241014	113000	397152910	5610	5610	5610	5610	0
532	20241014	112900	397152910	5610	5590	5610	5590	210
533	20241014	112800	395978960	5590	5590	5590	5590	0
534	20241014	112700	395978960	5590	5590	5590	5590	0
535	20241014	112600	395978960	5590	5580	5590	5580	12
536	20241014	112500	395911990	5570	5570	5570	5570	0
537	20241014	112400	395911990	5570	5570	5570	5570	0
538	20241014	112300	395911990	5570	5570	5570	5570	80
539	20241014	112200	395466390	5580	5580	5580	5580	1
540	20241014	112100	395460810	5570	5570	5570	5570	0
541	20241014	112000	395460810	5570	5570	5570	5570	0
542	20241014	111900	395460810	5570	5570	5570	5570	90
543	20241014	111800	394959510	5580	5580	5590	5580	8
544	20241014	111700	394914860	5540	5570	5570	5540	368
545	20241014	111600	392870880	5590	5590	5590	5590	0
546	20241014	111500	392870880	5590	5590	5590	5590	0
547	20241014	111400	392870880	5590	5590	5590	5590	0
548	20241014	111300	392870880	5590	5590	5590	5590	0
549	20241014	111200	392870880	5590	5590	5590	5590	0
550	20241014	111100	392870880	5590	5590	5590	5590	0
551	20241014	111000	392870880	5590	5590	5590	5590	0
552	20241014	110900	392870880	5590	5590	5590	5590	0
553	20241014	110800	392870880	5590	5590	5590	5580	736
554	20241014	110700	388758630	5590	5590	5590	5590	180
555	20241014	110600	387752430	5590	5590	5600	5570	2202
556	20241014	110500	375472270	5600	5600	5600	5600	102
557	20241014	110400	374901070	5600	5600	5600	5600	70
558	20241014	110300	374509070	5600	5610	5610	5600	451
559	20241014	110200	371980950	5610	5620	5620	5610	99
560	20241014	110100	371424590	5630	5630	5630	5630	0
561	20241014	110000	371424590	5630	5630	5630	5630	0
562	20241014	105900	371424590	5630	5630	5630	5630	0
563	20241014	105800	371424590	5630	5630	5630	5630	0
564	20241014	105700	371424590	5630	5630	5630	5630	1
565	20241014	105600	371418960	5610	5610	5610	5610	1
566	20241014	105500	371413350	5610	5610	5610	5610	0
567	20241014	105400	371413350	5610	5610	5610	5610	0
568	20241014	105300	371413350	5610	5610	5610	5610	0
569	20241014	105200	371413350	5610	5610	5610	5610	245
570	20241014	105100	370038900	5630	5630	5630	5630	100
571	20241014	105000	369475900	5640	5640	5640	5640	0
572	20241014	104900	369475900	5640	5640	5640	5640	0
573	20241014	104800	369475900	5640	5640	5640	5640	1
574	20241014	104700	369470260	5610	5610	5610	5610	536
575	20241014	104600	366463300	5640	5630	5640	5630	5342
576	20241014	104500	336387690	5600	5600	5600	5600	50
577	20241014	104400	336107690	5600	5600	5600	5600	1
578	20241014	104300	336102090	5630	5630	5630	5630	0
579	20241014	104200	336102090	5630	5630	5630	5630	0
580	20241014	104100	336102090	5630	5630	5630	5630	0
581	20241014	104000	336102090	5630	5630	5630	5630	331
582	20241014	103900	334238560	5630	5630	5630	5630	1
583	20241014	103800	334232930	5630	5620	5630	5620	508
584	20241014	103700	331373970	5620	5620	5620	5620	1
585	20241014	103600	331368350	5600	5600	5600	5600	133
586	20241014	103500	330623550	5630	5630	5630	5630	0
587	20241014	103400	330623550	5630	5630	5630	5630	0
588	20241014	103300	330623550	5630	5630	5630	5630	0
589	20241014	103200	330623550	5630	5630	5630	5630	0
590	20241014	103100	330623550	5630	5630	5630	5630	500
591	20241014	103000	327808550	5630	5630	5630	5630	1
592	20241014	102900	327802920	5600	5600	5600	5600	15
593	20241014	102800	327718920	5640	5640	5640	5640	0
594	20241014	102700	327718920	5640	5640	5640	5600	14
595	20241014	102600	327640080	5640	5610	5640	5610	89
596	20241014	102500	327140580	5610	5620	5620	5610	1116
597	20241014	102400	320873950	5630	5650	5650	5630	112
598	20241014	102300	320242390	5650	5650	5650	5650	1
599	20241014	102200	320236740	5630	5630	5630	5630	30
600	20241014	102100	320067840	5620	5620	5620	5620	0
601	20241014	102000	320067840	5620	5620	5620	5620	0
602	20241014	101900	320067840	5620	5640	5660	5620	367
603	20241014	101800	317999230	5640	5680	5680	5640	1175
604	20241014	101700	311343030	5670	5690	5700	5670	6069
605	20241014	101600	276912250	5660	5680	5680	5660	1414
606	20241014	101500	268889360	5680	5680	5710	5670	7067
607	20241014	101400	228626960	5680	5630	5680	5630	13794
608	20241014	101300	150717020	5600	5600	5600	5600	1167
609	20241014	101200	144181820	5630	5630	5630	5630	1
610	20241014	101100	144176190	5600	5630	5630	5600	500
611	20241014	101000	141375920	5630	5620	5630	5620	601
612	20241014	100900	137993390	5610	5610	5610	5610	96
613	20241014	100800	137454830	5600	5600	5610	5600	210
614	20241014	100700	136278780	5610	5610	5630	5600	204
615	20241014	100600	135134830	5630	5610	5630	5610	674
616	20241014	100500	131349300	5600	5590	5600	5590	932
617	20241014	100400	126135670	5580	5580	5580	5580	0
618	20241014	100300	126135670	5580	5580	5580	5580	485
619	20241014	100200	123429370	5590	5590	5590	5590	1
620	20241014	100100	123423780	5580	5580	5580	5580	522
621	20241014	100000	120511020	5580	5570	5580	5570	307
622	20241014	095900	118801020	5570	5570	5570	5570	354
623	20241014	095800	116829240	5570	5570	5570	5570	0
624	20241014	095700	116829240	5570	5570	5570	5570	0
625	20241014	095600	116829240	5570	5570	5570	5570	0
626	20241014	095500	116829240	5570	5560	5570	5560	44
627	20241014	095400	116584580	5560	5560	5560	5560	2
628	20241014	095300	116573460	5520	5550	5550	5520	10
629	20241014	095200	116518160	5560	5560	5560	5560	0
630	20241014	095100	116518160	5560	5560	5560	5560	721
631	20241014	095000	112509400	5560	5560	5560	5560	1
632	20241014	094900	112503840	5560	5560	5560	5560	2
633	20241014	094800	112492720	5520	5560	5560	5520	283
634	20241014	094700	110919690	5550	5550	5550	5550	1000
635	20241014	094600	105369690	5560	5550	5560	5550	1120
636	20241014	094500	99146660	5550	5550	5550	5550	1200
637	20241014	094400	92486660	5550	5550	5550	5550	0
638	20241014	094300	92486660	5550	5550	5550	5550	0
639	20241014	094200	92486660	5550	5530	5550	5510	1168
640	20241014	094100	86031060	5530	5500	5530	5500	1702
641	20241014	094000	76670030	5530	5530	5530	5530	0
642	20241014	093900	76670030	5530	5530	5530	5530	167
643	20241014	093800	75746520	5510	5510	5510	5510	300
644	20241014	093700	74093520	5510	5520	5520	5510	155
645	20241014	093600	73237970	5520	5520	5520	5520	20
646	20241014	093500	73127570	5530	5530	5530	5530	87
647	20241014	093400	72646460	5550	5550	5550	5550	0
648	20241014	093300	72646460	5550	5520	5550	5500	1013
649	20241014	093200	67059910	5530	5530	5530	5520	605
650	20241014	093100	63714310	5550	5550	5550	5550	1
651	20241014	093000	63708760	5550	5540	5550	5540	738
652	20241014	092900	59620230	5520	5520	5520	5520	0
653	20241014	092800	59620230	5520	5540	5540	5520	33
654	20241014	092700	59437470	5520	5510	5520	5510	38
655	20241014	092600	59227720	5550	5550	5550	5550	0
656	20241014	092500	59227720	5550	5550	5550	5550	0
657	20241014	092400	59227720	5550	5550	5550	5550	0
658	20241014	092300	59227720	5550	5530	5550	5530	282
659	20241014	092200	57667330	5530	5530	5530	5530	8
660	20241014	092100	57623090	5530	5530	5530	5530	0
661	20241014	092000	57623090	5530	5510	5530	5500	1020
662	20241014	091900	52012290	5540	5520	5540	5490	2056
663	20241014	091800	40709770	5550	5550	5550	5510	158
664	20241014	091700	39835150	5540	5540	5540	5540	167
665	20241014	091600	38909970	5540	5530	5540	5530	15
666	20241014	091500	38827010	5500	5530	5530	5500	101
667	20241014	091400	38269970	5530	5530	5530	5530	370
668	20241014	091300	36223870	5510	5510	5510	5510	500
669	20241014	091200	33468870	5510	5510	5510	5510	124
670	20241014	091100	32785630	5530	5530	5530	5530	1
671	20241014	091000	32780100	5520	5510	5520	5510	146
672	20241014	090900	31974380	5510	5500	5510	5500	523
673	20241014	090800	29097650	5510	5510	5510	5510	1
674	20241014	090700	29092140	5510	5490	5510	5490	1605
675	20241014	090600	20276670	5460	5460	5460	5460	500
676	20241014	090500	17546670	5490	5490	5490	5490	0
677	20241014	090400	17546670	5490	5490	5490	5490	31
678	20241014	090300	17376480	5480	5480	5490	5480	94
679	20241014	090200	16861350	5480	5480	5480	5480	75
680	20241014	090100	16450350	5480	5460	5490	5450	1566
681	20241014	090000	7904840	5480	5460	5480	5460	1447