KissMeData/100700/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	201000	775596515	2885	2885	2885	2885	3452
3	20241010	200900	775596515	2885	2885	2885	2885	0
4	20241010	200800	775596515	2885	2885	2885	2885	0
5	20241010	200700	775596515	2885	2885	2885	2885	0
6	20241010	200600	775596515	2885	2885	2885	2885	0
7	20241010	200500	775596515	2885	2885	2885	2885	0
8	20241010	200400	775596515	2885	2885	2885	2885	0
9	20241010	200300	775596515	2885	2885	2885	2885	0
10	20241010	200200	775596515	2885	2885	2885	2885	0
11	20241010	200100	775596515	2885	2885	2885	2885	0
12	20241010	200000	775596515	2885	2885	2885	2885	0
13	20241010	195900	775596515	2885	2885	2885	2885	0
14	20241010	195800	775596515	2885	2885	2885	2885	0
15	20241010	195700	775596515	2885	2885	2885	2885	0
16	20241010	195600	775596515	2885	2885	2885	2885	0
17	20241010	195500	775596515	2885	2885	2885	2885	0
18	20241010	195400	775596515	2885	2885	2885	2885	0
19	20241010	195300	775596515	2885	2885	2885	2885	0
20	20241010	195200	775596515	2885	2885	2885	2885	0
21	20241010	195100	775596515	2885	2885	2885	2885	0
22	20241010	195000	775596515	2885	2885	2885	2885	0
23	20241010	194900	775596515	2885	2885	2885	2885	0
24	20241010	194800	775596515	2885	2885	2885	2885	0
25	20241010	194700	775596515	2885	2885	2885	2885	0
26	20241010	194600	775596515	2885	2885	2885	2885	0
27	20241010	194500	775596515	2885	2885	2885	2885	0
28	20241010	194400	775596515	2885	2885	2885	2885	0
29	20241010	194300	775596515	2885	2885	2885	2885	0
30	20241010	194200	775596515	2885	2885	2885	2885	0
31	20241010	194100	775596515	2885	2885	2885	2885	0
32	20241010	194000	775596515	2885	2885	2885	2885	3452
33	20241010	193900	775596515	2885	2885	2885	2885	0
34	20241010	193800	775596515	2885	2885	2885	2885	0
35	20241010	193700	775596515	2885	2885	2885	2885	0
36	20241010	193600	775596515	2885	2885	2885	2885	0
37	20241010	193500	775596515	2885	2885	2885	2885	0
38	20241010	193400	775596515	2885	2885	2885	2885	0
39	20241010	193300	775596515	2885	2885	2885	2885	0
40	20241010	193200	775596515	2885	2885	2885	2885	0
41	20241010	193100	775596515	2885	2885	2885	2885	0
42	20241010	193000	775596515	2885	2885	2885	2885	0
43	20241010	192900	775596515	2885	2885	2885	2885	0
44	20241010	192800	775596515	2885	2885	2885	2885	0
45	20241010	192700	775596515	2885	2885	2885	2885	0
46	20241010	192600	775596515	2885	2885	2885	2885	0
47	20241010	192500	775596515	2885	2885	2885	2885	0
48	20241010	192400	775596515	2885	2885	2885	2885	0
49	20241010	192300	775596515	2885	2885	2885	2885	0
50	20241010	192200	775596515	2885	2885	2885	2885	0
51	20241010	192100	775596515	2885	2885	2885	2885	0
52	20241010	192000	775596515	2885	2885	2885	2885	0
53	20241010	191900	775596515	2885	2885	2885	2885	0
54	20241010	191800	775596515	2885	2885	2885	2885	0
55	20241010	191700	775596515	2885	2885	2885	2885	0
56	20241010	191600	775596515	2885	2885	2885	2885	0
57	20241010	191500	775596515	2885	2885	2885	2885	0
58	20241010	191400	775596515	2885	2885	2885	2885	0
59	20241010	191300	775596515	2885	2885	2885	2885	0
60	20241010	191200	775596515	2885	2885	2885	2885	0
61	20241010	191100	775596515	2885	2885	2885	2885	0
62	20241010	191000	775596515	2885	2885	2885	2885	3452
63	20241010	190900	775596515	2885	2885	2885	2885	0
64	20241010	190800	775596515	2885	2885	2885	2885	0
65	20241010	190700	775596515	2885	2885	2885	2885	0
66	20241010	190600	775596515	2885	2885	2885	2885	0
67	20241010	190500	775596515	2885	2885	2885	2885	0
68	20241010	190400	775596515	2885	2885	2885	2885	0
69	20241010	190300	775596515	2885	2885	2885	2885	0
70	20241010	190200	775596515	2885	2885	2885	2885	0
71	20241010	190100	775596515	2885	2885	2885	2885	0
72	20241010	190000	775596515	2885	2885	2885	2885	0
73	20241010	185900	775596515	2885	2885	2885	2885	0
74	20241010	185800	775596515	2885	2885	2885	2885	0
75	20241010	185700	775596515	2885	2885	2885	2885	0
76	20241010	185600	775596515	2885	2885	2885	2885	0
77	20241010	185500	775596515	2885	2885	2885	2885	0
78	20241010	185400	775596515	2885	2885	2885	2885	0
79	20241010	185300	775596515	2885	2885	2885	2885	0
80	20241010	185200	775596515	2885	2885	2885	2885	0
81	20241010	185100	775596515	2885	2885	2885	2885	0
82	20241010	185000	775596515	2885	2885	2885	2885	0
83	20241010	184900	775596515	2885	2885	2885	2885	0
84	20241010	184800	775596515	2885	2885	2885	2885	0
85	20241010	184700	775596515	2885	2885	2885	2885	0
86	20241010	184600	775596515	2885	2885	2885	2885	0
87	20241010	184500	775596515	2885	2885	2885	2885	0
88	20241010	184400	775596515	2885	2885	2885	2885	0
89	20241010	184300	775596515	2885	2885	2885	2885	0
90	20241010	184200	775596515	2885	2885	2885	2885	0
91	20241010	184100	775596515	2885	2885	2885	2885	0
92	20241010	184000	775596515	2885	2885	2885	2885	3452
93	20241010	183900	775596515	2885	2885	2885	2885	0
94	20241010	183800	775596515	2885	2885	2885	2885	0
95	20241010	183700	775596515	2885	2885	2885	2885	0
96	20241010	183600	775596515	2885	2885	2885	2885	0
97	20241010	183500	775596515	2885	2885	2885	2885	0
98	20241010	183400	775596515	2885	2885	2885	2885	0
99	20241010	183300	775596515	2885	2885	2885	2885	0
100	20241010	183200	775596515	2885	2885	2885	2885	0
101	20241010	183100	775596515	2885	2885	2885	2885	0
102	20241010	183000	775596515	2885	2885	2885	2885	0
103	20241010	182900	775596515	2885	2885	2885	2885	0
104	20241010	182800	775596515	2885	2885	2885	2885	0
105	20241010	182700	775596515	2885	2885	2885	2885	0
106	20241010	182600	775596515	2885	2885	2885	2885	0
107	20241010	182500	775596515	2885	2885	2885	2885	0
108	20241010	182400	775596515	2885	2885	2885	2885	0
109	20241010	182300	775596515	2885	2885	2885	2885	0
110	20241010	182200	775596515	2885	2885	2885	2885	0
111	20241010	182100	775596515	2885	2885	2885	2885	0
112	20241010	182000	775596515	2885	2885	2885	2885	0
113	20241010	181900	775596515	2885	2885	2885	2885	0
114	20241010	181800	775596515	2885	2885	2885	2885	0
115	20241010	181700	775596515	2885	2885	2885	2885	0
116	20241010	181600	775596515	2885	2885	2885	2885	0
117	20241010	181500	775596515	2885	2885	2885	2885	0
118	20241010	181400	775596515	2885	2885	2885	2885	0
119	20241010	181300	775596515	2885	2885	2885	2885	0
120	20241010	181200	775596515	2885	2885	2885	2885	0
121	20241010	181100	775596515	2885	2885	2885	2885	0
122	20241010	181000	775596515	2885	2885	2885	2885	3452
123	20241010	180900	775596515	2885	2885	2885	2885	0
124	20241010	180800	775596515	2885	2885	2885	2885	0
125	20241010	180700	775596515	2885	2885	2885	2885	0
126	20241010	180600	775596515	2885	2885	2885	2885	0
127	20241010	180500	775596515	2885	2885	2885	2885	0
128	20241010	180400	775596515	2885	2885	2885	2885	0
129	20241010	180300	775596515	2885	2885	2885	2885	0
130	20241010	180200	775596515	2885	2885	2885	2885	0
131	20241010	180100	775596515	2885	2885	2885	2885	0
132	20241010	180000	775596515	2885	2885	2885	2885	0
133	20241010	175900	775596515	2885	2885	2885	2885	0
134	20241010	175800	775596515	2885	2885	2885	2885	0
135	20241010	175700	775596515	2885	2885	2885	2885	0
136	20241010	175600	775596515	2885	2885	2885	2885	0
137	20241010	175500	775596515	2885	2885	2885	2885	0
138	20241010	175400	775596515	2885	2885	2885	2885	0
139	20241010	175300	775596515	2885	2885	2885	2885	0
140	20241010	175200	775596515	2885	2885	2885	2885	0
141	20241010	175100	775596515	2885	2885	2885	2885	0
142	20241010	175000	775596515	2885	2885	2885	2885	0
143	20241010	174900	775596515	2885	2885	2885	2885	0
144	20241010	174800	775596515	2885	2885	2885	2885	0
145	20241010	174700	775596515	2885	2885	2885	2885	0
146	20241010	174600	775596515	2885	2885	2885	2885	0
147	20241010	174500	775596515	2885	2885	2885	2885	0
148	20241010	174400	775596515	2885	2885	2885	2885	0
149	20241010	174300	775596515	2885	2885	2885	2885	0
150	20241010	174200	775596515	2885	2885	2885	2885	0
151	20241010	174100	775596515	2885	2885	2885	2885	0
152	20241010	174000	775596515	2885	2885	2885	2885	3452
153	20241010	173900	775596515	2885	2885	2885	2885	0
154	20241010	173800	775596515	2885	2885	2885	2885	0
155	20241010	173700	775596515	2885	2885	2885	2885	0
156	20241010	173600	775596515	2885	2885	2885	2885	0
157	20241010	173500	775596515	2885	2885	2885	2885	0
158	20241010	173400	775596515	2885	2885	2885	2885	0
159	20241010	173300	775596515	2885	2885	2885	2885	0
160	20241010	173200	775596515	2885	2885	2885	2885	0
161	20241010	173100	775596515	2885	2885	2885	2885	0
162	20241010	173000	775596515	2885	2885	2885	2885	0
163	20241010	172900	775596515	2885	2885	2885	2885	0
164	20241010	172800	775596515	2885	2885	2885	2885	0
165	20241010	172700	775596515	2885	2885	2885	2885	0
166	20241010	172600	775596515	2885	2885	2885	2885	0
167	20241010	172500	775596515	2885	2885	2885	2885	0
168	20241010	172400	775596515	2885	2885	2885	2885	0
169	20241010	172300	775596515	2885	2885	2885	2885	0
170	20241010	172200	775596515	2885	2885	2885	2885	0
171	20241010	172100	775596515	2885	2885	2885	2885	0
172	20241010	172000	775596515	2885	2885	2885	2885	0
173	20241010	171900	775596515	2885	2885	2885	2885	0
174	20241010	171800	775596515	2885	2885	2885	2885	0
175	20241010	171700	775596515	2885	2885	2885	2885	0
176	20241010	171600	775596515	2885	2885	2885	2885	0
177	20241010	171500	775596515	2885	2885	2885	2885	0
178	20241010	171400	775596515	2885	2885	2885	2885	0
179	20241010	171300	775596515	2885	2885	2885	2885	0
180	20241010	171200	775596515	2885	2885	2885	2885	0
181	20241010	171100	775596515	2885	2885	2885	2885	0
182	20241010	171000	775596515	2885	2885	2885	2885	3452
183	20241010	170900	775596515	2885	2885	2885	2885	0
184	20241010	170800	775596515	2885	2885	2885	2885	0
185	20241010	170700	775596515	2885	2885	2885	2885	0
186	20241010	170600	775596515	2885	2885	2885	2885	0
187	20241010	170500	775596515	2885	2885	2885	2885	0
188	20241010	170400	775596515	2885	2885	2885	2885	0
189	20241010	170300	775596515	2885	2885	2885	2885	0
190	20241010	170200	775596515	2885	2885	2885	2885	0
191	20241010	170100	775596515	2885	2885	2885	2885	0
192	20241010	170000	775596515	2885	2885	2885	2885	0
193	20241010	165900	775596515	2885	2885	2885	2885	0
194	20241010	165800	775596515	2885	2885	2885	2885	0
195	20241010	165700	775596515	2885	2885	2885	2885	0
196	20241010	165600	775596515	2885	2885	2885	2885	0
197	20241010	165500	775596515	2885	2885	2885	2885	0
198	20241010	165400	775596515	2885	2885	2885	2885	0
199	20241010	165300	775596515	2885	2885	2885	2885	0
200	20241010	165200	775596515	2885	2885	2885	2885	0
201	20241010	165100	775596515	2885	2885	2885	2885	0
202	20241010	165000	775596515	2885	2885	2885	2885	0
203	20241010	164900	775596515	2885	2885	2885	2885	0
204	20241010	164800	775596515	2885	2885	2885	2885	0
205	20241010	164700	775596515	2885	2885	2885	2885	0
206	20241010	164600	775596515	2885	2885	2885	2885	0
207	20241010	164500	775596515	2885	2885	2885	2885	0
208	20241010	164400	775596515	2885	2885	2885	2885	0
209	20241010	164300	775596515	2885	2885	2885	2885	0
210	20241010	164200	775596515	2885	2885	2885	2885	0
211	20241010	164100	775596515	2885	2885	2885	2885	0
212	20241010	164000	775596515	2885	2885	2885	2885	3452
213	20241010	163900	775596515	2885	2885	2885	2885	0
214	20241010	163800	775596515	2885	2885	2885	2885	0
215	20241010	163700	775596515	2885	2885	2885	2885	0
216	20241010	163600	775596515	2885	2885	2885	2885	0
217	20241010	163500	775596515	2885	2885	2885	2885	0
218	20241010	163400	775596515	2885	2885	2885	2885	0
219	20241010	163300	775596515	2885	2885	2885	2885	0
220	20241010	163200	775596515	2885	2885	2885	2885	0
221	20241010	163100	775596515	2885	2885	2885	2885	0
222	20241010	163000	775596515	2885	2885	2885	2885	0
223	20241010	162900	775596515	2885	2885	2885	2885	0
224	20241010	162800	775596515	2885	2885	2885	2885	0
225	20241010	162700	775596515	2885	2885	2885	2885	0
226	20241010	162600	775596515	2885	2885	2885	2885	0
227	20241010	162500	775596515	2885	2885	2885	2885	0
228	20241010	162400	775596515	2885	2885	2885	2885	0
229	20241010	162300	775596515	2885	2885	2885	2885	0
230	20241010	162200	775596515	2885	2885	2885	2885	0
231	20241010	162100	775596515	2885	2885	2885	2885	0
232	20241010	162000	775596515	2885	2885	2885	2885	0
233	20241010	161900	775596515	2885	2885	2885	2885	0
234	20241010	161800	775596515	2885	2885	2885	2885	0
235	20241010	161700	775596515	2885	2885	2885	2885	0
236	20241010	161600	775596515	2885	2885	2885	2885	0
237	20241010	161500	775596515	2885	2885	2885	2885	0
238	20241010	161400	775596515	2885	2885	2885	2885	0
239	20241010	161300	775596515	2885	2885	2885	2885	0
240	20241010	161200	775596515	2885	2885	2885	2885	0
241	20241010	161100	775596515	2885	2885	2885	2885	0
242	20241010	161000	775596515	2885	2885	2885	2885	3452
243	20241010	160900	775596515	2885	2885	2885	2885	0
244	20241010	160800	775596515	2885	2885	2885	2885	0
245	20241010	160700	775596515	2885	2885	2885	2885	0
246	20241010	160600	775596515	2885	2885	2885	2885	0
247	20241010	160500	775596515	2885	2885	2885	2885	0
248	20241010	160400	775596515	2885	2885	2885	2885	0
249	20241010	160300	775596515	2885	2885	2885	2885	0
250	20241010	160200	775596515	2885	2885	2885	2885	0
251	20241010	160100	775596515	2885	2885	2885	2885	0
252	20241010	160000	775596515	2885	2885	2885	2885	0
253	20241010	155900	775596515	2885	2885	2885	2885	0
254	20241010	155800	775596515	2885	2885	2885	2885	0
255	20241010	155700	775596515	2885	2885	2885	2885	0
256	20241010	155600	775596515	2885	2885	2885	2885	0
257	20241010	155500	775596515	2885	2885	2885	2885	0
258	20241010	155400	775596515	2885	2885	2885	2885	0
259	20241010	155300	775596515	2885	2885	2885	2885	0
260	20241010	155200	775596515	2885	2885	2885	2885	0
261	20241010	155100	775596515	2885	2885	2885	2885	0
262	20241010	155000	775596515	2885	2885	2885	2885	0
263	20241010	154900	775596515	2885	2885	2885	2885	0
264	20241010	154800	775596515	2885	2885	2885	2885	0
265	20241010	154700	775596515	2885	2885	2885	2885	0
266	20241010	154600	775596515	2885	2885	2885	2885	0
267	20241010	154500	775596515	2885	2885	2885	2885	0
268	20241010	154400	775596515	2885	2885	2885	2885	0
269	20241010	154300	775596515	2885	2885	2885	2885	0
270	20241010	154200	775596515	2885	2885	2885	2885	0
271	20241010	154100	775596515	2885	2885	2885	2885	0
272	20241010	154000	775596515	2885	2885	2885	2885	3452
273	20241010	153900	775596515	2885	2885	2885	2885	0
274	20241010	153800	775596515	2885	2885	2885	2885	0
275	20241010	153700	775596515	2885	2885	2885	2885	0
276	20241010	153600	775596515	2885	2885	2885	2885	0
277	20241010	153500	775596515	2885	2885	2885	2885	0
278	20241010	153400	775596515	2885	2885	2885	2885	0
279	20241010	153300	775596515	2885	2885	2885	2885	0
280	20241010	153200	775596515	2885	2885	2885	2885	0
281	20241010	153100	775596515	2885	2885	2885	2885	0
282	20241010	153000	775596515	2885	2885	2885	2885	3452
283	20241010	152900	765637495	2885	2885	2885	2885	0
284	20241010	152800	765637495	2885	2885	2885	2885	0
285	20241010	152700	765637495	2885	2885	2885	2885	0
286	20241010	152600	765637495	2885	2885	2885	2885	0
287	20241010	152500	765637495	2885	2885	2885	2885	0
288	20241010	152400	765637495	2885	2885	2885	2885	0
289	20241010	152300	765637495	2885	2885	2885	2885	0
290	20241010	152200	765637495	2885	2885	2885	2885	0
291	20241010	152100	765637495	2885	2885	2885	2885	0
292	20241010	152000	765637495	2885	2885	2885	2885	0
293	20241010	151900	765637495	2885	2880	2885	2870	585
294	20241010	151800	763952660	2880	2880	2880	2875	485
295	20241010	151700	762556055	2880	2880	2880	2880	5
296	20241010	151600	762541655	2885	2880	2885	2880	575
297	20241010	151500	760885540	2880	2880	2880	2875	2210
298	20241010	151400	754529475	2880	2880	2880	2880	28
299	20241010	151300	754448835	2880	2880	2880	2880	13
300	20241010	151200	754411395	2880	2885	2885	2880	302
301	20241010	151100	753540135	2885	2875	2885	2875	172
302	20241010	151000	753045410	2885	2875	2885	2875	89
303	20241010	150900	752789525	2885	2885	2885	2885	0
304	20241010	150800	752789525	2885	2875	2885	2875	431
305	20241010	150700	751548460	2880	2875	2880	2875	301
306	20241010	150600	750683080	2880	2880	2880	2880	2
307	20241010	150500	750677320	2885	2885	2885	2885	10
308	20241010	150400	750648470	2885	2875	2885	2875	23
309	20241010	150300	750582235	2885	2885	2885	2875	1041
310	20241010	150200	747579150	2885	2875	2885	2875	180
311	20241010	150100	747061640	2885	2880	2885	2875	680
312	20241010	150000	745105000	2885	2885	2885	2885	0
313	20241010	145900	745105000	2885	2880	2885	2880	347
314	20241010	145800	744105635	2885	2880	2885	2880	80
315	20241010	145700	743875230	2885	2885	2885	2880	500
316	20241010	145600	742434300	2890	2890	2890	2890	1
317	20241010	145500	742431410	2885	2890	2890	2875	2961
318	20241010	145400	733915625	2890	2890	2890	2890	1
319	20241010	145300	733912735	2890	2885	2890	2880	1027
320	20241010	145200	730953675	2890	2885	2895	2885	158
321	20241010	145100	730497830	2895	2885	2895	2885	20
322	20241010	145000	730440120	2895	2890	2895	2890	12
323	20241010	144900	730405435	2895	2890	2895	2885	94
324	20241010	144800	730133775	2885	2885	2890	2885	250
325	20241010	144700	729412485	2895	2895	2895	2895	2
326	20241010	144600	729406695	2895	2895	2895	2895	0
327	20241010	144500	729406695	2895	2880	2895	2880	263
328	20241010	144400	728647950	2885	2880	2885	2880	163
329	20241010	144300	728178430	2880	2875	2880	2875	1300
330	20241010	144200	724440430	2880	2880	2880	2880	53
331	20241010	144100	724287790	2885	2885	2890	2885	119
332	20241010	144000	723944470	2895	2880	2895	2880	431
333	20241010	143900	722703160	2895	2895	2895	2895	0
334	20241010	143800	722703160	2895	2895	2895	2895	0
335	20241010	143700	722703160	2895	2895	2895	2895	20
336	20241010	143600	722645260	2895	2890	2895	2880	131
337	20241010	143500	722267865	2890	2895	2895	2880	302
338	20241010	143400	721395900	2900	2900	2900	2900	0
339	20241010	143300	721395900	2900	2900	2900	2900	0
340	20241010	143200	721395900	2900	2900	2900	2900	300
341	20241010	143100	720525900	2900	2895	2900	2895	42
342	20241010	143000	720404305	2895	2895	2895	2880	2022
343	20241010	142900	714580615	2895	2880	2895	2880	4
344	20241010	142800	714569050	2900	2900	2900	2900	0
345	20241010	142700	714569050	2900	2900	2900	2900	5
346	20241010	142600	714554550	2900	2880	2900	2880	813
347	20241010	142500	712212905	2900	2880	2900	2880	38
348	20241010	142400	712103445	2900	2900	2900	2900	0
349	20241010	142300	712103445	2900	2890	2900	2885	7001
350	20241010	142200	691885160	2905	2905	2905	2905	0
351	20241010	142100	691885160	2905	2905	2905	2905	0
352	20241010	142000	691885160	2905	2900	2905	2875	25040
353	20241010	141900	619756345	2905	2905	2905	2905	1
354	20241010	141800	619753440	2910	2900	2910	2900	716
355	20241010	141700	617676875	2910	2900	2910	2900	717
356	20241010	141600	615593300	2905	2900	2905	2900	206
357	20241010	141500	614995895	2905	2900	2905	2900	37
358	20241010	141400	614888495	2905	2905	2905	2900	202
359	20241010	141300	614302685	2910	2910	2910	2910	30
360	20241010	141200	614215385	2915	2905	2915	2905	6395
361	20241010	141100	595613395	2905	2905	2905	2905	0
362	20241010	141000	595613395	2905	2905	2905	2900	1003
363	20241010	140900	592699685	2900	2900	2905	2900	769
364	20241010	140800	590469575	2905	2900	2905	2900	2
365	20241010	140700	590463770	2905	2905	2905	2905	152
366	20241010	140600	590022210	2905	2905	2905	2905	0
367	20241010	140500	590022210	2905	2905	2905	2905	0
368	20241010	140400	590022210	2905	2900	2905	2900	43
369	20241010	140300	589897505	2905	2900	2905	2900	178
370	20241010	140200	589381300	2900	2900	2905	2900	109
371	20241010	140100	589065190	2905	2905	2905	2905	0
372	20241010	140000	589065190	2905	2905	2905	2905	4
373	20241010	135900	589053570	2905	2905	2905	2905	138
374	20241010	135800	588652680	2905	2905	2905	2905	0
375	20241010	135700	588652680	2905	2905	2905	2905	2144
376	20241010	135600	582424360	2905	2905	2905	2900	87
377	20241010	135500	582171965	2900	2900	2905	2900	116
378	20241010	135400	581835560	2905	2905	2905	2905	0
379	20241010	135300	581835560	2905	2900	2905	2895	105
380	20241010	135200	581531405	2900	2900	2905	2900	163
381	20241010	135100	581058645	2905	2905	2905	2900	13
382	20241010	135000	581020920	2910	2910	2910	2910	0
383	20241010	134900	581020920	2910	2910	2910	2910	0
384	20241010	134800	581020920	2910	2910	2910	2905	10
385	20241010	134700	580991860	2910	2895	2910	2890	14441
386	20241010	134600	539106820	2900	2900	2900	2900	0
387	20241010	134500	539106820	2900	2895	2900	2890	4547
388	20241010	134400	525944310	2895	2890	2895	2890	2
389	20241010	134300	525938525	2895	2895	2895	2895	1
390	20241010	134200	525935630	2895	2885	2895	2885	4399
391	20241010	134100	513222740	2885	2885	2885	2885	8
392	20241010	134000	513199660	2890	2890	2890	2890	0
393	20241010	133900	513199660	2890	2890	2890	2890	1
394	20241010	133800	513196770	2890	2875	2890	2875	5512
395	20241010	133700	497311125	2885	2885	2885	2885	0
396	20241010	133600	497311125	2885	2885	2885	2885	394
397	20241010	133500	496174435	2885	2885	2885	2885	0
398	20241010	133400	496174435	2885	2885	2885	2875	406
399	20241010	133300	495003695	2880	2885	2885	2880	2
400	20241010	133200	494997930	2885	2885	2885	2885	0
401	20241010	133100	494997930	2885	2885	2885	2885	2
402	20241010	133000	494992160	2885	2885	2885	2885	1
403	20241010	132900	494989275	2885	2885	2885	2885	0
404	20241010	132800	494989275	2885	2875	2885	2875	7
405	20241010	132700	494969140	2885	2885	2885	2885	0
406	20241010	132600	494969140	2885	2885	2885	2875	27
407	20241010	132500	494891415	2885	2885	2885	2885	3
408	20241010	132400	494882760	2885	2885	2885	2885	0
409	20241010	132300	494882760	2885	2875	2885	2875	62
410	20241010	132200	494704205	2885	2885	2885	2885	0
411	20241010	132100	494704205	2885	2875	2885	2875	2140
412	20241010	132000	488546745	2875	2875	2875	2875	0
413	20241010	131900	488546745	2875	2875	2875	2875	0
414	20241010	131800	488546745	2875	2870	2875	2870	45
415	20241010	131700	488417590	2875	2875	2875	2875	0
416	20241010	131600	488417590	2875	2875	2875	2875	100
417	20241010	131500	488130090	2875	2875	2875	2875	0
418	20241010	131400	488130090	2875	2875	2875	2875	0
419	20241010	131300	488130090	2875	2875	2875	2875	1
420	20241010	131200	488127215	2870	2870	2870	2870	300
421	20241010	131100	487266215	2875	2875	2875	2875	100
422	20241010	131000	486978715	2875	2875	2875	2870	102
423	20241010	130900	486685965	2870	2870	2870	2870	1
424	20241010	130800	486683095	2875	2870	2875	2870	36
425	20241010	130700	486579770	2875	2875	2875	2875	2
426	20241010	130600	486574020	2875	2870	2875	2870	261
427	20241010	130500	485824945	2875	2875	2875	2875	680
428	20241010	130400	483869945	2880	2880	2880	2880	100
429	20241010	130300	483581945	2885	2885	2885	2885	0
430	20241010	130200	483581945	2885	2885	2885	2885	0
431	20241010	130100	483581945	2885	2885	2885	2885	0
432	20241010	130000	483581945	2885	2885	2885	2885	1
433	20241010	125900	483579060	2885	2885	2885	2885	0
434	20241010	125800	483579060	2885	2875	2885	2875	29
435	20241010	125700	483495675	2885	2885	2885	2885	0
436	20241010	125600	483495675	2885	2885	2885	2885	211
437	20241010	125500	482886940	2885	2875	2885	2875	18
438	20241010	125400	482835105	2875	2885	2885	2875	120
439	20241010	125300	482490005	2885	2885	2885	2885	0
440	20241010	125200	482490005	2885	2875	2885	2875	20
441	20241010	125100	482432495	2885	2885	2885	2885	2
442	20241010	125000	482426725	2885	2885	2885	2885	0
443	20241010	124900	482426725	2885	2885	2885	2885	5
444	20241010	124800	482412300	2885	2885	2885	2885	34
445	20241010	124700	482314210	2885	2885	2885	2875	459
446	20241010	124600	480991520	2885	2880	2885	2880	4
447	20241010	124500	480979995	2885	2885	2885	2885	200
448	20241010	124400	480402995	2885	2885	2885	2885	0
449	20241010	124300	480402995	2885	2885	2885	2885	0
450	20241010	124200	480402995	2885	2885	2885	2885	1
451	20241010	124100	480400110	2890	2890	2890	2890	0
452	20241010	124000	480400110	2890	2890	2890	2890	0
453	20241010	123900	480400110	2890	2875	2890	2875	164
454	20241010	123800	479928505	2890	2875	2890	2875	111
455	20241010	123700	479609365	2890	2890	2890	2890	10
456	20241010	123600	479580465	2890	2890	2890	2890	0
457	20241010	123500	479580465	2890	2880	2890	2880	5
458	20241010	123400	479566055	2890	2890	2890	2890	0
459	20241010	123300	479566055	2890	2885	2890	2885	45
460	20241010	123200	479436190	2885	2885	2885	2885	1
461	20241010	123100	479433305	2880	2880	2880	2880	3
462	20241010	123000	479424665	2890	2880	2890	2880	2
463	20241010	122900	479418895	2890	2885	2890	2880	542
464	20241010	122800	477857215	2895	2895	2895	2895	0
465	20241010	122700	477857215	2895	2895	2895	2895	0
466	20241010	122600	477857215	2895	2895	2895	2895	1
467	20241010	122500	477854320	2885	2885	2895	2885	67
468	20241010	122400	477661005	2895	2890	2895	2890	1197
469	20241010	122300	474201670	2895	2895	2895	2895	0
470	20241010	122200	474201670	2895	2895	2895	2895	0
471	20241010	122100	474201670	2895	2895	2895	2895	0
472	20241010	122000	474201670	2895	2890	2895	2890	102
473	20241010	121900	473906880	2895	2895	2895	2895	470
474	20241010	121800	472546230	2895	2895	2895	2895	482
475	20241010	121700	471150840	2900	2900	2900	2895	15
476	20241010	121600	471107345	2900	2895	2900	2895	2
477	20241010	121500	471101550	2900	2900	2900	2900	184
478	20241010	121400	470567950	2895	2895	2900	2895	112
479	20241010	121300	470243705	2900	2900	2900	2895	100
480	20241010	121200	469953730	2900	2895	2900	2895	190
481	20241010	121100	469403675	2900	2900	2900	2900	1
482	20241010	121000	469400775	2900	2900	2900	2900	1300
483	20241010	120900	465630775	2900	2900	2900	2900	0
484	20241010	120800	465630775	2900	2895	2900	2895	2000
485	20241010	120700	459831075	2895	2895	2895	2895	5
486	20241010	120600	459816600	2900	2890	2900	2890	1057
487	20241010	120500	456761725	2895	2890	2895	2890	822
488	20241010	120400	454386135	2895	2900	2900	2890	12
489	20241010	120300	454351440	2890	2900	2900	2890	410
490	20241010	120200	453166040	2900	2900	2900	2900	158
491	20241010	120100	452707840	2900	2890	2900	2890	608
492	20241010	120000	450945370	2900	2900	2900	2900	0
493	20241010	115900	450945370	2900	2885	2900	2885	6
494	20241010	115800	450928045	2900	2895	2900	2885	1873
495	20241010	115700	445508000	2895	2895	2895	2895	1039
496	20241010	115600	442500095	2895	2890	2895	2890	3021
497	20241010	115500	433758840	2890	2890	2890	2890	3000
498	20241010	115400	425088840	2890	2890	2890	2890	400
499	20241010	115300	423932840	2890	2885	2890	2880	16
500	20241010	115200	423886710	2890	2890	2890	2890	0
501	20241010	115100	423886710	2890	2890	2890	2890	21
502	20241010	115000	423826020	2895	2880	2895	2880	201
503	20241010	114900	423247125	2895	2890	2895	2890	298
504	20241010	114800	422385900	2890	2890	2890	2890	100
505	20241010	114700	422096900	2890	2880	2890	2880	1001
506	20241010	114600	419214010	2890	2890	2895	2880	1486
507	20241010	114500	414930150	2895	2895	2895	2895	0
508	20241010	114400	414930150	2895	2895	2895	2890	52
509	20241010	114300	414779860	2890	2895	2895	2890	13
510	20241010	114200	414742280	2890	2895	2895	2890	296
511	20241010	114100	413886830	2890	2890	2895	2890	399
512	20241010	114000	412733710	2895	2895	2895	2890	219
513	20241010	113900	412099790	2895	2890	2895	2890	420
514	20241010	113800	410885980	2890	2885	2890	2885	147
515	20241010	113700	410461330	2885	2885	2885	2885	2
516	20241010	113600	410455560	2890	2890	2890	2890	693
517	20241010	113500	408452790	2885	2885	2885	2885	0
518	20241010	113400	408452790	2885	2885	2885	2885	100
519	20241010	113300	408164290	2885	2885	2885	2885	518
520	20241010	113200	406669860	2890	2890	2890	2890	221
521	20241010	113100	406031170	2890	2885	2890	2885	8221
522	20241010	113000	382303600	2880	2885	2885	2880	73
523	20241010	112900	382093160	2880	2880	2885	2880	1042
524	20241010	112800	379092000	2880	2880	2880	2880	0
525	20241010	112700	379092000	2880	2880	2880	2880	135
526	20241010	112600	378703200	2880	2880	2880	2880	0
527	20241010	112500	378703200	2880	2880	2880	2880	0
528	20241010	112400	378703200	2880	2880	2880	2880	0
529	20241010	112300	378703200	2880	2880	2880	2880	1
530	20241010	112200	378700320	2880	2875	2880	2875	4117
531	20241010	112100	366844740	2865	2865	2865	2865	0
532	20241010	112000	366844740	2865	2870	2870	2865	600
533	20241010	111900	365124240	2870	2870	2870	2870	56
534	20241010	111800	364963520	2870	2870	2870	2870	0
535	20241010	111700	364963520	2870	2870	2870	2870	0
536	20241010	111600	364963520	2870	2870	2870	2870	0
537	20241010	111500	364963520	2870	2870	2870	2870	0
538	20241010	111400	364963520	2870	2870	2870	2870	0
539	20241010	111300	364963520	2870	2870	2870	2870	0
540	20241010	111200	364963520	2870	2870	2870	2870	1
541	20241010	111100	364960650	2870	2870	2870	2870	0
542	20241010	111000	364960650	2870	2870	2870	2870	5
543	20241010	110900	364946300	2880	2880	2880	2880	3427
544	20241010	110800	355076540	2865	2865	2865	2865	0
545	20241010	110700	355076540	2865	2865	2865	2865	35
546	20241010	110600	354976265	2865	2865	2865	2865	0
547	20241010	110500	354976265	2865	2865	2865	2865	5615
548	20241010	110400	338889290	2880	2880	2880	2880	40
549	20241010	110300	338774090	2880	2880	2880	2880	2870
550	20241010	110200	330508490	2880	2870	2880	2870	1250
551	20241010	110100	326910055	2870	2875	2875	2870	211
552	20241010	110000	326304460	2875	2875	2875	2875	0
553	20241010	105900	326304460	2875	2875	2875	2875	2017
554	20241010	105800	320505585	2860	2860	2860	2860	0
555	20241010	105700	320505585	2860	2860	2860	2860	0
556	20241010	105600	320505585	2860	2860	2860	2860	0
557	20241010	105500	320505585	2860	2865	2865	2860	235
558	20241010	105400	319832620	2865	2865	2865	2865	0
559	20241010	105300	319832620	2865	2865	2865	2865	0
560	20241010	105200	319832620	2865	2865	2865	2865	2
561	20241010	105100	319826890	2870	2870	2870	2870	0
562	20241010	105000	319826890	2870	2865	2870	2865	305
563	20241010	104900	318951720	2860	2860	2860	2860	0
564	20241010	104800	318951720	2860	2860	2860	2860	20
565	20241010	104700	318894520	2860	2860	2860	2860	34
566	20241010	104600	318797280	2860	2860	2860	2860	0
567	20241010	104500	318797280	2860	2860	2860	2860	20
568	20241010	104400	318740080	2860	2860	2860	2860	596
569	20241010	104300	317035520	2860	2865	2865	2860	296
570	20241010	104200	316188635	2870	2870	2870	2870	370
571	20241010	104100	315126735	2870	2870	2870	2870	0
572	20241010	104000	315126735	2870	2870	2870	2870	1
573	20241010	103900	315123865	2875	2875	2875	2875	1
574	20241010	103800	315120990	2875	2875	2880	2875	6246
575	20241010	103700	297163570	2875	2875	2875	2875	0
576	20241010	103600	297163570	2875	2870	2875	2870	569
577	20241010	103500	295530195	2865	2865	2865	2865	0
578	20241010	103400	295530195	2865	2865	2865	2865	0
579	20241010	103300	295530195	2865	2865	2865	2865	10
580	20241010	103200	295501545	2875	2875	2875	2875	2130
581	20241010	103100	289377795	2860	2875	2875	2860	654
582	20241010	103000	287497560	2875	2875	2875	2875	1101
583	20241010	102900	284332185	2870	2870	2870	2870	35
584	20241010	102800	284231735	2870	2860	2870	2860	938
585	20241010	102700	281545905	2860	2855	2860	2855	881
586	20241010	102600	279028875	2855	2855	2855	2850	2554
587	20241010	102500	271744960	2850	2850	2855	2850	631
588	20241010	102400	269945910	2855	2855	2855	2850	880
589	20241010	102300	267434010	2855	2860	2860	2855	1351
590	20241010	102200	263575650	2860	2860	2860	2860	1264
591	20241010	102100	259960610	2860	2860	2860	2860	58
592	20241010	102000	259794730	2865	2870	2870	2865	1648
593	20241010	101900	255072700	2870	2870	2870	2870	0
594	20241010	101800	255072700	2870	2870	2870	2870	48
595	20241010	101700	254934940	2870	2875	2875	2870	1824
596	20241010	101600	249693560	2880	2880	2880	2880	37
597	20241010	101500	249587000	2880	2880	2880	2880	0
598	20241010	101400	249587000	2880	2880	2880	2880	191
599	20241010	101300	249036920	2870	2870	2870	2870	1
600	20241010	101200	249034050	2870	2870	2870	2870	8
601	20241010	101100	249011090	2880	2880	2880	2880	2901
602	20241010	101000	240656210	2880	2880	2880	2880	0
603	20241010	100900	240656210	2880	2880	2880	2865	794
604	20241010	100800	238375145	2880	2870	2880	2870	2051
605	20241010	100700	232488725	2880	2880	2880	2870	1377
606	20241010	100600	228529815	2880	2880	2880	2880	0
607	20241010	100500	228529815	2880	2875	2880	2875	110
608	20241010	100400	228213515	2880	2870	2880	2870	167
609	20241010	100300	227734155	2870	2870	2875	2865	760
610	20241010	100200	225552220	2870	2875	2875	2870	197
611	20241010	100100	224986140	2870	2875	2880	2870	605
612	20241010	100000	223247335	2880	2880	2880	2870	2895
613	20241010	095900	214913380	2880	2880	2880	2880	1230
614	20241010	095800	211370980	2880	2885	2885	2880	1778
615	20241010	095700	206241655	2885	2880	2885	2875	2879
616	20241010	095600	197952620	2895	2885	2895	2880	3154
617	20241010	095500	188841490	2890	2890	2895	2885	2677
618	20241010	095400	181094115	2890	2885	2895	2875	7396
619	20241010	095300	159725160	2875	2875	2885	2870	3094
620	20241010	095200	150811820	2875	2870	2875	2870	2575
621	20241010	095100	143421565	2870	2870	2870	2870	0
622	20241010	095000	143421565	2870	2875	2875	2870	624
623	20241010	094900	141629370	2870	2870	2875	2870	556
624	20241010	094800	140030935	2870	2875	2875	2870	361
625	20241010	094700	138993100	2875	2870	2875	2870	1137
626	20241010	094600	135729860	2865	2865	2870	2865	817
627	20241010	094500	133388805	2865	2870	2870	2865	9
628	20241010	094400	133363015	2870	2865	2870	2865	123
629	20241010	094300	133010615	2865	2855	2865	2850	1713
630	20241010	094200	128110540	2855	2850	2855	2850	112
631	20241010	094100	127790800	2855	2850	2855	2850	458
632	20241010	094000	126484700	2855	2850	2855	2850	7
633	20241010	093900	126464745	2850	2850	2855	2850	477
634	20241010	093800	125105195	2850	2850	2850	2850	0
635	20241010	093700	125105195	2850	2850	2855	2850	111
636	20241010	093600	124788840	2850	2850	2850	2850	0
637	20241010	093500	124788840	2850	2850	2850	2850	600
638	20241010	093400	123078840	2850	2850	2850	2850	30
639	20241010	093300	122993340	2850	2850	2850	2850	541
640	20241010	093200	121451490	2845	2850	2850	2845	426
641	20241010	093100	120237530	2850	2855	2855	2850	863
642	20241010	093000	117774645	2850	2850	2855	2850	326
643	20241010	092900	116844045	2850	2860	2860	2850	1785
644	20241010	092800	111746795	2860	2865	2870	2850	3195
645	20241010	092700	102584075	2865	2860	2865	2830	3036
646	20241010	092600	93898715	2860	2820	2860	2820	21434
647	20241010	092500	33257350	2820	2820	2820	2820	50
648	20241010	092400	33116350	2820	2820	2820	2820	0
649	20241010	092300	33116350	2820	2820	2820	2820	0
650	20241010	092200	33116350	2820	2825	2825	2820	3
651	20241010	092100	33107880	2825	2820	2825	2815	336
652	20241010	092000	32160915	2820	2820	2820	2820	0
653	20241010	091900	32160915	2820	2820	2820	2820	160
654	20241010	091800	31709715	2815	2815	2815	2815	0
655	20241010	091700	31709715	2815	2830	2830	2815	300
656	20241010	091600	30862215	2830	2820	2830	2820	284
657	20241010	091500	30059715	2820	2820	2820	2815	870
658	20241010	091400	27608115	2820	2820	2820	2820	0
659	20241010	091300	27608115	2820	2820	2820	2820	0
660	20241010	091200	27608115	2820	2830	2830	2820	808
661	20241010	091100	25328100	2845	2845	2845	2845	0
662	20241010	091000	25328100	2845	2825	2845	2825	1208
663	20241010	090900	21912465	2845	2835	2845	2825	1615
664	20241010	090800	17337490	2835	2840	2840	2835	100
665	20241010	090700	17053985	2840	2840	2840	2840	1246
666	20241010	090600	13515345	2840	2845	2850	2840	177
667	20241010	090500	13011425	2840	2850	2850	2840	21
668	20241010	090400	12951585	2850	2850	2850	2850	429
669	20241010	090300	11728935	2850	2850	2850	2835	1065
670	20241010	090200	8698365	2835	2835	2835	2835	142
671	20241010	090100	8295795	2825	2815	2855	2815	2341
672	20241010	090000	1647040	2815	2810	2815	2810	586