KissMeData/005010/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	184400	553613750	4075	4075	4075	4075	7255
3	20241016	184300	553613750	4075	4075	4075	4075	0
4	20241016	184200	553613750	4075	4075	4075	4075	0
5	20241016	184100	553613750	4075	4075	4075	4075	0
6	20241016	184000	553613750	4075	4075	4075	4075	0
7	20241016	183900	553613750	4075	4075	4075	4075	0
8	20241016	183800	553613750	4075	4075	4075	4075	0
9	20241016	183700	553613750	4075	4075	4075	4075	0
10	20241016	183600	553613750	4075	4075	4075	4075	0
11	20241016	183500	553613750	4075	4075	4075	4075	0
12	20241016	183400	553613750	4075	4075	4075	4075	0
13	20241016	183300	553613750	4075	4075	4075	4075	0
14	20241016	183200	553613750	4075	4075	4075	4075	0
15	20241016	183100	553613750	4075	4075	4075	4075	0
16	20241016	183000	553613750	4075	4075	4075	4075	0
17	20241016	182900	553613750	4075	4075	4075	4075	0
18	20241016	182800	553613750	4075	4075	4075	4075	0
19	20241016	182700	553613750	4075	4075	4075	4075	0
20	20241016	182600	553613750	4075	4075	4075	4075	0
21	20241016	182500	553613750	4075	4075	4075	4075	0
22	20241016	182400	553613750	4075	4075	4075	4075	0
23	20241016	182300	553613750	4075	4075	4075	4075	0
24	20241016	182200	553613750	4075	4075	4075	4075	0
25	20241016	182100	553613750	4075	4075	4075	4075	0
26	20241016	182000	553613750	4075	4075	4075	4075	0
27	20241016	181900	553613750	4075	4075	4075	4075	0
28	20241016	181800	553613750	4075	4075	4075	4075	0
29	20241016	181700	553613750	4075	4075	4075	4075	0
30	20241016	181600	553613750	4075	4075	4075	4075	0
31	20241016	181500	553613750	4075	4075	4075	4075	0
32	20241016	181400	553613750	4075	4075	4075	4075	7255
33	20241016	181300	553613750	4075	4075	4075	4075	0
34	20241016	181200	553613750	4075	4075	4075	4075	0
35	20241016	181100	553613750	4075	4075	4075	4075	0
36	20241016	181000	553613750	4075	4075	4075	4075	0
37	20241016	180900	553613750	4075	4075	4075	4075	0
38	20241016	180800	553613750	4075	4075	4075	4075	0
39	20241016	180700	553613750	4075	4075	4075	4075	0
40	20241016	180600	553613750	4075	4075	4075	4075	0
41	20241016	180500	553613750	4075	4075	4075	4075	0
42	20241016	180400	553613750	4075	4075	4075	4075	0
43	20241016	180300	553613750	4075	4075	4075	4075	0
44	20241016	180200	553613750	4075	4075	4075	4075	0
45	20241016	180100	553613750	4075	4075	4075	4075	0
46	20241016	180000	553613750	4075	4075	4075	4075	0
47	20241016	175900	553613750	4075	4075	4075	4075	0
48	20241016	175800	553613750	4075	4075	4075	4075	0
49	20241016	175700	553613750	4075	4075	4075	4075	0
50	20241016	175600	553613750	4075	4075	4075	4075	0
51	20241016	175500	553613750	4075	4075	4075	4075	0
52	20241016	175400	553613750	4075	4075	4075	4075	0
53	20241016	175300	553613750	4075	4075	4075	4075	0
54	20241016	175200	553613750	4075	4075	4075	4075	0
55	20241016	175100	553613750	4075	4075	4075	4075	0
56	20241016	175000	553613750	4075	4075	4075	4075	0
57	20241016	174900	553613750	4075	4075	4075	4075	0
58	20241016	174800	553613750	4075	4075	4075	4075	0
59	20241016	174700	553613750	4075	4075	4075	4075	0
60	20241016	174600	553613750	4075	4075	4075	4075	0
61	20241016	174500	553613750	4075	4075	4075	4075	0
62	20241016	174400	553613750	4075	4075	4075	4075	7255
63	20241016	174300	553613750	4075	4075	4075	4075	0
64	20241016	174200	553613750	4075	4075	4075	4075	0
65	20241016	174100	553613750	4075	4075	4075	4075	0
66	20241016	174000	553613750	4075	4075	4075	4075	0
67	20241016	173900	553613750	4075	4075	4075	4075	0
68	20241016	173800	553613750	4075	4075	4075	4075	0
69	20241016	173700	553613750	4075	4075	4075	4075	0
70	20241016	173600	553613750	4075	4075	4075	4075	0
71	20241016	173500	553613750	4075	4075	4075	4075	0
72	20241016	173400	553613750	4075	4075	4075	4075	0
73	20241016	173300	553613750	4075	4075	4075	4075	0
74	20241016	173200	553613750	4075	4075	4075	4075	0
75	20241016	173100	553613750	4075	4075	4075	4075	0
76	20241016	173000	553613750	4075	4075	4075	4075	0
77	20241016	172900	553613750	4075	4075	4075	4075	0
78	20241016	172800	553613750	4075	4075	4075	4075	0
79	20241016	172700	553613750	4075	4075	4075	4075	0
80	20241016	172600	553613750	4075	4075	4075	4075	0
81	20241016	172500	553613750	4075	4075	4075	4075	0
82	20241016	172400	553613750	4075	4075	4075	4075	0
83	20241016	172300	553613750	4075	4075	4075	4075	0
84	20241016	172200	553613750	4075	4075	4075	4075	0
85	20241016	172100	553613750	4075	4075	4075	4075	0
86	20241016	172000	553613750	4075	4075	4075	4075	0
87	20241016	171900	553613750	4075	4075	4075	4075	0
88	20241016	171800	553613750	4075	4075	4075	4075	0
89	20241016	171700	553613750	4075	4075	4075	4075	0
90	20241016	171600	553613750	4075	4075	4075	4075	0
91	20241016	171500	553613750	4075	4075	4075	4075	0
92	20241016	171400	553613750	4075	4075	4075	4075	7255
93	20241016	171300	553613750	4075	4075	4075	4075	0
94	20241016	171200	553613750	4075	4075	4075	4075	0
95	20241016	171100	553613750	4075	4075	4075	4075	0
96	20241016	171000	553613750	4075	4075	4075	4075	0
97	20241016	170900	553613750	4075	4075	4075	4075	0
98	20241016	170800	553613750	4075	4075	4075	4075	0
99	20241016	170700	553613750	4075	4075	4075	4075	0
100	20241016	170600	553613750	4075	4075	4075	4075	0
101	20241016	170500	553613750	4075	4075	4075	4075	0
102	20241016	170400	553613750	4075	4075	4075	4075	0
103	20241016	170300	553613750	4075	4075	4075	4075	0
104	20241016	170200	553613750	4075	4075	4075	4075	0
105	20241016	170100	553613750	4075	4075	4075	4075	0
106	20241016	170000	553613750	4075	4075	4075	4075	0
107	20241016	165900	553613750	4075	4075	4075	4075	0
108	20241016	165800	553613750	4075	4075	4075	4075	0
109	20241016	165700	553613750	4075	4075	4075	4075	0
110	20241016	165600	553613750	4075	4075	4075	4075	0
111	20241016	165500	553613750	4075	4075	4075	4075	0
112	20241016	165400	553613750	4075	4075	4075	4075	0
113	20241016	165300	553613750	4075	4075	4075	4075	0
114	20241016	165200	553613750	4075	4075	4075	4075	0
115	20241016	165100	553613750	4075	4075	4075	4075	0
116	20241016	165000	553613750	4075	4075	4075	4075	0
117	20241016	164900	553613750	4075	4075	4075	4075	0
118	20241016	164800	553613750	4075	4075	4075	4075	0
119	20241016	164700	553613750	4075	4075	4075	4075	0
120	20241016	164600	553613750	4075	4075	4075	4075	0
121	20241016	164500	553613750	4075	4075	4075	4075	0
122	20241016	164400	553613750	4075	4075	4075	4075	7255
123	20241016	164300	553613750	4075	4075	4075	4075	0
124	20241016	164200	553613750	4075	4075	4075	4075	0
125	20241016	164100	553613750	4075	4075	4075	4075	0
126	20241016	164000	553613750	4075	4075	4075	4075	0
127	20241016	163900	553613750	4075	4075	4075	4075	0
128	20241016	163800	553613750	4075	4075	4075	4075	0
129	20241016	163700	553613750	4075	4075	4075	4075	0
130	20241016	163600	553613750	4075	4075	4075	4075	0
131	20241016	163500	553613750	4075	4075	4075	4075	0
132	20241016	163400	553613750	4075	4075	4075	4075	0
133	20241016	163300	553613750	4075	4075	4075	4075	0
134	20241016	163200	553613750	4075	4075	4075	4075	0
135	20241016	163100	553613750	4075	4075	4075	4075	0
136	20241016	163000	553613750	4075	4075	4075	4075	0
137	20241016	162900	553613750	4075	4075	4075	4075	0
138	20241016	162800	553613750	4075	4075	4075	4075	0
139	20241016	162700	553613750	4075	4075	4075	4075	0
140	20241016	162600	553613750	4075	4075	4075	4075	0
141	20241016	162500	553613750	4075	4075	4075	4075	0
142	20241016	162400	553613750	4075	4075	4075	4075	0
143	20241016	162300	553613750	4075	4075	4075	4075	0
144	20241016	162200	553613750	4075	4075	4075	4075	0
145	20241016	162100	553613750	4075	4075	4075	4075	0
146	20241016	162000	553613750	4075	4075	4075	4075	0
147	20241016	161900	553613750	4075	4075	4075	4075	0
148	20241016	161800	553613750	4075	4075	4075	4075	0
149	20241016	161700	553613750	4075	4075	4075	4075	0
150	20241016	161600	553613750	4075	4075	4075	4075	0
151	20241016	161500	553613750	4075	4075	4075	4075	0
152	20241016	161400	553613750	4075	4075	4075	4075	7255
153	20241016	161300	553613750	4075	4075	4075	4075	0
154	20241016	161200	553613750	4075	4075	4075	4075	0
155	20241016	161100	553613750	4075	4075	4075	4075	0
156	20241016	161000	553613750	4075	4075	4075	4075	0
157	20241016	160900	553613750	4075	4075	4075	4075	0
158	20241016	160800	553613750	4075	4075	4075	4075	0
159	20241016	160700	553613750	4075	4075	4075	4075	0
160	20241016	160600	553613750	4075	4075	4075	4075	0
161	20241016	160500	553613750	4075	4075	4075	4075	0
162	20241016	160400	553613750	4075	4075	4075	4075	0
163	20241016	160300	553613750	4075	4075	4075	4075	0
164	20241016	160200	553613750	4075	4075	4075	4075	0
165	20241016	160100	553613750	4075	4075	4075	4075	0
166	20241016	160000	553613750	4075	4075	4075	4075	0
167	20241016	155900	553613750	4075	4075	4075	4075	0
168	20241016	155800	553613750	4075	4075	4075	4075	0
169	20241016	155700	553613750	4075	4075	4075	4075	0
170	20241016	155600	553613750	4075	4075	4075	4075	0
171	20241016	155500	553613750	4075	4075	4075	4075	0
172	20241016	155400	553613750	4075	4075	4075	4075	0
173	20241016	155300	553613750	4075	4075	4075	4075	0
174	20241016	155200	553613750	4075	4075	4075	4075	0
175	20241016	155100	553613750	4075	4075	4075	4075	0
176	20241016	155000	553613750	4075	4075	4075	4075	0
177	20241016	154900	553613750	4075	4075	4075	4075	0
178	20241016	154800	553613750	4075	4075	4075	4075	0
179	20241016	154700	553613750	4075	4075	4075	4075	0
180	20241016	154600	553613750	4075	4075	4075	4075	0
181	20241016	154500	553613750	4075	4075	4075	4075	0
182	20241016	154400	553613750	4075	4075	4075	4075	7255
183	20241016	154300	553613750	4075	4075	4075	4075	0
184	20241016	154200	553613750	4075	4075	4075	4075	0
185	20241016	154100	553613750	4075	4075	4075	4075	0
186	20241016	154000	553613750	4075	4075	4075	4075	0
187	20241016	153900	553613750	4075	4075	4075	4075	0
188	20241016	153800	553613750	4075	4075	4075	4075	0
189	20241016	153700	553613750	4075	4075	4075	4075	0
190	20241016	153600	553613750	4075	4075	4075	4075	0
191	20241016	153500	553613750	4075	4075	4075	4075	0
192	20241016	153400	553613750	4075	4075	4075	4075	0
193	20241016	153300	553613750	4075	4075	4075	4075	0
194	20241016	153200	553613750	4075	4075	4075	4075	0
195	20241016	153100	553613750	4075	4075	4075	4075	0
196	20241016	153000	553613750	4075	4075	4075	4075	7255
197	20241016	152900	524049625	4085	4085	4085	4085	0
198	20241016	152800	524049625	4085	4085	4085	4085	0
199	20241016	152700	524049625	4085	4085	4085	4085	0
200	20241016	152600	524049625	4085	4085	4085	4085	0
201	20241016	152500	524049625	4085	4085	4085	4085	0
202	20241016	152400	524049625	4085	4085	4085	4085	0
203	20241016	152300	524049625	4085	4085	4085	4085	0
204	20241016	152200	524049625	4085	4085	4085	4085	0
205	20241016	152100	524049625	4085	4085	4085	4085	0
206	20241016	152000	524049625	4085	4085	4085	4085	0
207	20241016	151900	524049625	4085	4080	4085	4080	218
208	20241016	151800	523160180	4080	4080	4080	4080	0
209	20241016	151700	523160180	4080	4085	4085	4080	443
210	20241016	151600	521352240	4085	4085	4085	4085	0
211	20241016	151500	521352240	4085	4085	4085	4085	2
212	20241016	151400	521344070	4085	4085	4085	4080	269
213	20241016	151300	520246525	4085	4085	4085	4080	53
214	20241016	151200	520030255	4080	4085	4090	4080	488
215	20241016	151100	518037520	4085	4085	4090	4085	218
216	20241016	151000	517146980	4085	4085	4085	4085	6
217	20241016	150900	517122470	4085	4085	4085	4085	34
218	20241016	150800	516983580	4085	4085	4085	4085	339
219	20241016	150700	515598765	4085	4085	4085	4080	309
220	20241016	150600	514337510	4085	4085	4085	4085	172
221	20241016	150500	513634890	4085	4085	4085	4085	6
222	20241016	150400	513610380	4085	4085	4085	4085	16
223	20241016	150300	513545020	4085	4085	4085	4085	498
224	20241016	150200	511510690	4085	4085	4085	4085	10
225	20241016	150100	511469840	4085	4085	4085	4085	6
226	20241016	150000	511445330	4085	4085	4085	4085	708
227	20241016	145900	508553150	4085	4085	4085	4085	6
228	20241016	145800	508528640	4080	4080	4085	4080	314
229	20241016	145700	507247490	4085	4085	4085	4085	7
230	20241016	145600	507218895	4085	4085	4085	4085	16
231	20241016	145500	507153535	4085	4085	4085	4085	6
232	20241016	145400	507129025	4085	4085	4085	4085	6
233	20241016	145300	507104515	4085	4085	4085	4080	858
234	20241016	145200	503603835	4085	4085	4085	4085	5
235	20241016	145100	503583410	4085	4085	4085	4085	6
236	20241016	145000	503558900	4085	4080	4085	4080	199
237	20241016	144900	502746940	4085	4085	4085	4085	16
238	20241016	144800	502681580	4085	4085	4085	4080	16
239	20241016	144700	502616255	4085	4080	4085	4080	459
240	20241016	144600	500743525	4080	4085	4085	4080	1606
241	20241016	144500	494189230	4085	4085	4085	4085	6
242	20241016	144400	494164720	4085	4085	4085	4085	8
243	20241016	144300	494132040	4085	4080	4085	4080	72
244	20241016	144200	493838220	4080	4085	4085	4080	15
245	20241016	144100	493776950	4085	4085	4085	4085	13
246	20241016	144000	493723845	4085	4085	4085	4080	61
247	20241016	143900	493474910	4085	4085	4085	4085	16
248	20241016	143800	493409550	4085	4085	4085	4085	10
249	20241016	143700	493368700	4085	4085	4085	4080	1316
250	20241016	143600	487999340	4085	4085	4085	4085	808
251	20241016	143500	484698660	4085	4085	4085	4085	10
252	20241016	143400	484657810	4085	4085	4085	4085	8
253	20241016	143300	484625130	4085	4085	4085	4085	111
254	20241016	143200	484171695	4085	4085	4085	4080	237
255	20241016	143100	483204685	4085	4085	4085	4085	388
256	20241016	143000	481619705	4085	4085	4085	4085	11
257	20241016	142900	481574770	4085	4085	4085	4080	23
258	20241016	142800	481480890	4085	4080	4085	4080	1699
259	20241016	142700	474548930	4080	4080	4080	4080	7
260	20241016	142600	474520370	4080	4080	4080	4080	11
261	20241016	142500	474475490	4080	4080	4080	4080	217
262	20241016	142400	473590130	4080	4080	4080	4080	2209
263	20241016	142300	464577410	4080	4080	4080	4080	71
264	20241016	142200	464287730	4080	4080	4080	4075	57
265	20241016	142100	464055200	4075	4070	4075	4070	2603
266	20241016	142000	453453375	4075	4075	4075	4075	2
267	20241016	141900	453445225	4075	4075	4075	4075	400
268	20241016	141800	451815225	4075	4070	4075	4070	535
269	20241016	141700	449635775	4075	4075	4075	4070	1381
270	20241016	141600	444009130	4075	4075	4075	4075	10
271	20241016	141500	443968380	4075	4075	4075	4075	0
272	20241016	141400	443968380	4075	4075	4075	4075	0
273	20241016	141300	443968380	4075	4075	4075	4075	0
274	20241016	141200	443968380	4075	4075	4075	4075	1164
275	20241016	141100	439225080	4070	4070	4070	4070	500
276	20241016	141000	437190080	4070	4070	4070	4070	1000
277	20241016	140900	433120080	4070	4070	4070	4070	155
278	20241016	140800	432489230	4075	4075	4075	4075	0
279	20241016	140700	432489230	4075	4075	4075	4075	0
280	20241016	140600	432489230	4075	4075	4075	4075	2
281	20241016	140500	432481080	4075	4075	4075	4075	0
282	20241016	140400	432481080	4075	4075	4075	4075	535
283	20241016	140300	430300955	4075	4075	4075	4075	6754
284	20241016	140200	402778405	4080	4080	4080	4080	0
285	20241016	140100	402778405	4080	4075	4080	4075	46
286	20241016	140000	402590830	4075	4075	4075	4075	159
287	20241016	135900	401942905	4080	4080	4080	4080	15
288	20241016	135800	401881705	4080	4080	4080	4080	1000
289	20241016	135700	397801705	4080	4080	4080	4080	0
290	20241016	135600	397801705	4080	4080	4080	4080	250
291	20241016	135500	396781705	4080	4080	4080	4080	0
292	20241016	135400	396781705	4080	4080	4080	4080	340
293	20241016	135300	395394505	4080	4080	4080	4080	1
294	20241016	135200	395390425	4080	4080	4080	4075	80
295	20241016	135100	395064125	4080	4075	4080	4075	110
296	20241016	135000	394615825	4075	4075	4075	4075	0
297	20241016	134900	394615825	4075	4075	4075	4075	0
298	20241016	134800	394615825	4075	4075	4075	4075	0
299	20241016	134700	394615825	4075	4075	4075	4075	5
300	20241016	134600	394595450	4075	4075	4075	4075	1
301	20241016	134500	394591375	4075	4080	4080	4075	500
302	20241016	134400	392553125	4080	4080	4080	4080	0
303	20241016	134300	392553125	4080	4080	4080	4080	0
304	20241016	134200	392553125	4080	4080	4080	4080	181
305	20241016	134100	391814645	4080	4080	4080	4080	0
306	20241016	134000	391814645	4080	4080	4080	4080	0
307	20241016	133900	391814645	4080	4085	4085	4080	3153
308	20241016	133800	378949640	4090	4090	4090	4090	0
309	20241016	133700	378949640	4090	4090	4090	4090	0
310	20241016	133600	378949640	4090	4090	4090	4090	0
311	20241016	133500	378949640	4090	4090	4090	4090	0
312	20241016	133400	378949640	4090	4090	4090	4090	0
313	20241016	133300	378949640	4090	4080	4090	4080	5
314	20241016	133200	378929220	4080	4080	4080	4080	0
315	20241016	133100	378929220	4080	4080	4080	4080	0
316	20241016	133000	378929220	4080	4080	4080	4080	0
317	20241016	132900	378929220	4080	4080	4080	4080	183
318	20241016	132800	378182580	4085	4085	4085	4085	0
319	20241016	132700	378182580	4085	4085	4085	4085	0
320	20241016	132600	378182580	4085	4085	4085	4085	0
321	20241016	132500	378182580	4085	4085	4085	4085	2000
322	20241016	132400	370012580	4085	4080	4085	4080	41
323	20241016	132300	369845295	4080	4080	4080	4080	0
324	20241016	132200	369845295	4080	4080	4080	4080	0
325	20241016	132100	369845295	4080	4080	4080	4080	912
326	20241016	132000	366124335	4080	4075	4080	4075	378
327	20241016	131900	364583460	4080	4080	4080	4080	0
328	20241016	131800	364583460	4080	4080	4080	4080	330
329	20241016	131700	363237060	4080	4080	4080	4080	666
330	20241016	131600	360519780	4080	4080	4080	4080	0
331	20241016	131500	360519780	4080	4075	4080	4075	101
332	20241016	131400	360108200	4080	4080	4080	4080	0
333	20241016	131300	360108200	4080	4080	4080	4080	0
334	20241016	131200	360108200	4080	4080	4080	4080	2
335	20241016	131100	360100040	4080	4080	4080	4080	0
336	20241016	131000	360100040	4080	4080	4080	4080	108
337	20241016	130900	359659400	4080	4075	4080	4075	247
338	20241016	130800	358652800	4080	4080	4080	4080	0
339	20241016	130700	358652800	4080	4080	4080	4080	6
340	20241016	130600	358628320	4080	4080	4080	4080	4
341	20241016	130500	358612000	4080	4080	4080	4080	55
342	20241016	130400	358387600	4080	4080	4080	4075	565
343	20241016	130300	356085140	4080	4080	4080	4080	16
344	20241016	130200	356019860	4080	4080	4080	4080	5
345	20241016	130100	355999460	4080	4080	4080	4080	4
346	20241016	130000	355983140	4080	4080	4080	4080	25
347	20241016	125900	355881140	4080	4080	4080	4080	4
348	20241016	125800	355864820	4080	4080	4080	4080	6
349	20241016	125700	355840340	4080	4080	4080	4080	4
350	20241016	125600	355824020	4080	4080	4080	4080	23
351	20241016	125500	355730180	4080	4080	4080	4080	6
352	20241016	125400	355705700	4080	4075	4080	4075	1002
353	20241016	125300	351617550	4075	4075	4075	4075	1005
354	20241016	125200	347522175	4075	4075	4075	4075	54
355	20241016	125100	347302125	4075	4075	4075	4070	455
356	20241016	125000	345449085	4075	4075	4075	4075	14
357	20241016	124900	345392035	4075	4075	4075	4075	6
358	20241016	124800	345367585	4075	4075	4075	4075	37
359	20241016	124700	345216810	4075	4075	4075	4075	22
360	20241016	124600	345127160	4075	4075	4075	4075	104
361	20241016	124500	344703360	4075	4075	4080	4075	493
362	20241016	124400	342694375	4075	4075	4075	4075	17
363	20241016	124300	342625100	4075	4075	4075	4075	4
364	20241016	124200	342608800	4075	4075	4075	4075	32
365	20241016	124100	342478400	4075	4075	4075	4075	1004
366	20241016	124000	338387100	4075	4075	4075	4075	26
367	20241016	123900	338281150	4075	4075	4075	4075	4
368	20241016	123800	338264850	4075	4075	4075	4075	5
369	20241016	123700	338244475	4075	4075	4075	4075	4
370	20241016	123600	338228175	4075	4075	4080	4075	408
371	20241016	123500	336563560	4080	4075	4080	4075	16
372	20241016	123400	336498310	4075	4075	4080	4075	164
373	20241016	123300	335829210	4075	4075	4075	4075	5
374	20241016	123200	335808835	4080	4080	4080	4070	90
375	20241016	123100	335441915	4075	4075	4075	4075	8
376	20241016	123000	335409315	4075	4075	4075	4075	6
377	20241016	122900	335384865	4075	4075	4075	4070	173
378	20241016	122800	334680730	4075	4075	4080	4075	6
379	20241016	122700	334656275	4075	4080	4080	4070	10
380	20241016	122600	334615520	4080	4075	4080	4075	69
381	20241016	122500	334334330	4075	4075	4075	4075	312
382	20241016	122400	333062930	4080	4080	4080	4080	7
383	20241016	122300	333034370	4080	4075	4080	4075	3
384	20241016	122200	333022140	4075	4080	4080	4070	183
385	20241016	122100	332277175	4080	4080	4080	4080	2
386	20241016	122000	332269015	4075	4075	4080	4075	406
387	20241016	121900	330612565	4075	4075	4075	4070	281
388	20241016	121800	329467740	4075	4075	4075	4075	382
389	20241016	121700	327911090	4080	4075	4080	4075	4
390	20241016	121600	327894780	4075	4080	4080	4075	7
391	20241016	121500	327866230	4080	4080	4080	4080	4
392	20241016	121400	327849910	4070	4085	4085	4070	1159
393	20241016	121300	323129045	4085	4085	4085	4080	11
394	20241016	121200	323084135	4080	4080	4080	4080	159
395	20241016	121100	322435415	4080	4080	4080	4080	89
396	20241016	121000	322072295	4080	4080	4080	4080	107
397	20241016	120900	321635735	4080	4080	4080	4080	5
398	20241016	120800	321615335	4080	4080	4080	4080	19
399	20241016	120700	321537815	4080	4080	4080	4080	210
400	20241016	120600	320681015	4080	4080	4080	4080	5
401	20241016	120500	320660615	4080	4080	4080	4080	5
402	20241016	120400	320640215	4080	4080	4080	4080	5
403	20241016	120300	320619815	4080	4080	4080	4080	5
404	20241016	120200	320599415	4080	4080	4080	4080	5
405	20241016	120100	320579015	4080	4080	4080	4080	245
406	20241016	120000	319579415	4080	4080	4080	4080	1020
407	20241016	115900	315417815	4080	4080	4080	4080	5
408	20241016	115800	315397415	4080	4080	4080	4080	5
409	20241016	115700	315377015	4080	4075	4080	4075	105
410	20241016	115600	314949135	4080	4075	4080	4075	229
411	20241016	115500	314015930	4080	4080	4080	4080	5
412	20241016	115400	313995530	4080	4080	4080	4080	1
413	20241016	115300	313991450	4075	4080	4080	4075	3623
414	20241016	115200	299227700	4080	4080	4080	4080	5
415	20241016	115100	299207300	4080	4085	4085	4080	457
416	20241016	115000	297341740	4085	4085	4085	4085	15
417	20241016	114900	297280465	4085	4085	4085	4085	5
418	20241016	114800	297260040	4085	4085	4085	4085	15
419	20241016	114700	297198765	4085	4085	4085	4085	5
420	20241016	114600	297178340	4080	4075	4080	4075	1615
421	20241016	114500	290596355	4080	4080	4080	4080	5
422	20241016	114400	290575955	4080	4080	4080	4080	6
423	20241016	114300	290551475	4080	4080	4080	4080	124
424	20241016	114200	290045555	4085	4085	4085	4085	1
425	20241016	114100	290041470	4080	4080	4080	4080	0
426	20241016	114000	290041470	4080	4080	4080	4080	630
427	20241016	113900	287471070	4080	4080	4080	4080	1
428	20241016	113800	287466990	4075	4075	4075	4075	15
429	20241016	113700	287405865	4080	4080	4080	4080	0
430	20241016	113600	287405865	4080	4080	4080	4080	500
431	20241016	113500	285365865	4080	4075	4080	4075	201
432	20241016	113400	284546785	4080	4080	4080	4080	1
433	20241016	113300	284542705	4075	4075	4075	4075	100
434	20241016	113200	284135205	4075	4075	4075	4075	200
435	20241016	113100	283320205	4075	4080	4080	4075	201
436	20241016	113000	282501125	4075	4075	4075	4075	586
437	20241016	112900	280113175	4080	4080	4080	4080	0
438	20241016	112800	280113175	4080	4080	4080	4080	0
439	20241016	112700	280113175	4080	4075	4080	4075	203
440	20241016	112600	279285945	4075	4080	4080	4075	1444
441	20241016	112500	273401545	4085	4085	4085	4085	32
442	20241016	112400	273270825	4085	4085	4085	4085	0
443	20241016	112300	273270825	4085	4085	4085	4085	0
444	20241016	112200	273270825	4085	4085	4085	4085	500
445	20241016	112100	271228325	4085	4085	4085	4085	5
446	20241016	112000	271207900	4090	4090	4090	4090	0
447	20241016	111900	271207900	4090	4090	4090	4090	0
448	20241016	111800	271207900	4090	4090	4090	4090	0
449	20241016	111700	271207900	4090	4090	4090	4090	0
450	20241016	111600	271207900	4090	4090	4090	4090	1001
451	20241016	111500	267113810	4075	4075	4075	4075	0
452	20241016	111400	267113810	4075	4075	4075	4075	0
453	20241016	111300	267113810	4075	4080	4080	4075	427
454	20241016	111200	265373770	4075	4075	4075	4075	2
455	20241016	111100	265365620	4075	4085	4085	4075	126
456	20241016	111000	264852090	4090	4090	4090	4090	0
457	20241016	110900	264852090	4090	4090	4090	4090	800
458	20241016	110800	261580090	4075	4075	4075	4075	0
459	20241016	110700	261580090	4075	4075	4075	4075	197
460	20241016	110600	260777315	4090	4090	4090	4080	203
461	20241016	110500	259949055	4075	4075	4075	4075	0
462	20241016	110400	259949055	4075	4075	4075	4075	400
463	20241016	110300	258319055	4075	4085	4085	4075	12000
464	20241016	110200	209382765	4095	4090	4095	4090	252
465	20241016	110100	208351075	4090	4090	4090	4090	0
466	20241016	110000	208351075	4090	4090	4090	4090	0
467	20241016	105900	208351075	4090	4090	4090	4090	0
468	20241016	105800	208351075	4090	4090	4090	4090	75
469	20241016	105700	208044325	4090	4090	4090	4090	100
470	20241016	105600	207635325	4090	4090	4090	4090	1
471	20241016	105500	207631235	4090	4090	4090	4090	200
472	20241016	105400	206813235	4095	4095	4095	4095	0
473	20241016	105300	206813235	4095	4095	4095	4095	0
474	20241016	105200	206813235	4095	4095	4095	4095	0
475	20241016	105100	206813235	4095	4095	4095	4095	0
476	20241016	105000	206813235	4095	4095	4095	4095	1
477	20241016	104900	206809140	4085	4085	4085	4085	6
478	20241016	104800	206784630	4080	4090	4090	4080	16380
479	20241016	104700	139828765	4095	4095	4095	4095	0
480	20241016	104600	139828765	4095	4095	4095	4095	0
481	20241016	104500	139828765	4095	4095	4095	4095	383
482	20241016	104400	138260380	4095	4095	4095	4095	113
483	20241016	104300	137797645	4095	4095	4095	4095	3
484	20241016	104200	137785360	4095	4095	4095	4095	391
485	20241016	104100	136184215	4095	4095	4095	4095	120
486	20241016	104000	135692815	4090	4090	4090	4090	0
487	20241016	103900	135692815	4090	4090	4090	4090	1529
488	20241016	103800	129439205	4090	4090	4090	4090	0
489	20241016	103700	129439205	4090	4090	4090	4090	0
490	20241016	103600	129439205	4090	4090	4090	4090	3800
491	20241016	103500	113897205	4095	4095	4095	4095	68
492	20241016	103400	113618745	4095	4095	4095	4095	0
493	20241016	103300	113618745	4095	4095	4095	4095	3492
494	20241016	103200	99319005	4095	4095	4095	4095	0
495	20241016	103100	99319005	4095	4095	4095	4095	500
496	20241016	103000	97271505	4095	4100	4100	4095	6
497	20241016	102900	97246910	4100	4100	4100	4100	936
498	20241016	102800	93409310	4095	4100	4100	4095	200
499	20241016	102700	92589810	4100	4100	4100	4100	1
500	20241016	102600	92585710	4100	4100	4100	4100	2
501	20241016	102500	92577510	4100	4100	4100	4100	2
502	20241016	102400	92569310	4100	4100	4100	4100	0
503	20241016	102300	92569310	4100	4100	4100	4100	0
504	20241016	102200	92569310	4100	4100	4100	4100	302
505	20241016	102100	91331110	4100	4100	4100	4100	0
506	20241016	102000	91331110	4100	4100	4100	4100	0
507	20241016	101900	91331110	4100	4100	4100	4100	57
508	20241016	101800	91097410	4100	4095	4100	4095	110
509	20241016	101700	90646460	4100	4100	4100	4100	0
510	20241016	101600	90646460	4100	4100	4100	4100	0
511	20241016	101500	90646460	4100	4100	4100	4100	50
512	20241016	101400	90441460	4100	4100	4100	4100	5
513	20241016	101300	90420960	4095	4095	4095	4095	0
514	20241016	101200	90420960	4095	4095	4095	4095	0
515	20241016	101100	90420960	4095	4095	4095	4095	100
516	20241016	101000	90011460	4095	4095	4095	4095	0
517	20241016	100900	90011460	4095	4095	4095	4095	0
518	20241016	100800	90011460	4095	4095	4095	4095	111
519	20241016	100700	89556915	4095	4095	4095	4095	207
520	20241016	100600	88709250	4100	4100	4100	4100	1
521	20241016	100500	88705150	4100	4100	4100	4100	5
522	20241016	100400	88684650	4100	4100	4100	4100	2
523	20241016	100300	88676450	4100	4100	4100	4100	0
524	20241016	100200	88676450	4100	4100	4100	4100	0
525	20241016	100100	88676450	4100	4100	4100	4100	26
526	20241016	100000	88569850	4095	4095	4095	4095	0
527	20241016	095900	88569850	4095	4095	4095	4095	0
528	20241016	095800	88569850	4095	4095	4095	4095	0
529	20241016	095700	88569850	4095	4095	4095	4095	20
530	20241016	095600	88487950	4095	4100	4100	4095	54
531	20241016	095500	88266700	4100	4100	4100	4100	1
532	20241016	095400	88262600	4095	4095	4095	4095	66
533	20241016	095300	87992330	4095	4100	4100	4095	11
534	20241016	095200	87947280	4095	4095	4095	4095	0
535	20241016	095100	87947280	4095	4090	4095	4090	1975
536	20241016	095000	79860370	4095	4095	4095	4095	5
537	20241016	094900	79839895	4090	4090	4090	4090	0
538	20241016	094800	79839895	4090	4095	4095	4090	519
539	20241016	094700	77716155	4100	4100	4100	4100	0
540	20241016	094600	77716155	4100	4100	4100	4100	32
541	20241016	094500	77584955	4100	4100	4100	4100	10
542	20241016	094400	77543955	4095	4095	4095	4095	0
543	20241016	094300	77543955	4095	4100	4100	4095	203
544	20241016	094200	76711905	4100	4095	4100	4095	21
545	20241016	094100	76625905	4095	4095	4095	4095	0
546	20241016	094000	76625905	4095	4100	4100	4095	256
547	20241016	093900	75577580	4100	4100	4100	4100	2
548	20241016	093800	75569380	4095	4095	4095	4095	800
549	20241016	093700	72293380	4100	4100	4100	4100	1
550	20241016	093600	72289280	4100	4100	4100	4100	1320
551	20241016	093500	66877280	4100	4095	4100	4095	3077
552	20241016	093400	54261930	4100	4100	4100	4100	6
553	20241016	093300	54237330	4100	4095	4100	4095	112
554	20241016	093200	53778630	4100	4100	4100	4100	2
555	20241016	093100	53770430	4100	4100	4100	4100	15
556	20241016	093000	53708930	4100	4100	4100	4100	27
557	20241016	092900	53598230	4100	4095	4100	4095	522
558	20241016	092800	51458140	4095	4095	4095	4095	1
559	20241016	092700	51454045	4095	4095	4095	4095	0
560	20241016	092600	51454045	4095	4095	4095	4095	4
561	20241016	092500	51437665	4095	4095	4095	4095	0
562	20241016	092400	51437665	4095	4095	4095	4095	52
563	20241016	092300	51224725	4105	4105	4105	4105	0
564	20241016	092200	51224725	4105	4105	4105	4105	0
565	20241016	092100	51224725	4105	4105	4105	4105	0
566	20241016	092000	51224725	4105	4105	4105	4105	1
567	20241016	091900	51220620	4090	4115	4115	4090	3001
568	20241016	091800	38946505	4110	4090	4110	4090	701
569	20241016	091700	36069800	4090	4090	4090	4090	0
570	20241016	091600	36069800	4090	4085	4090	4085	923
571	20241016	091500	32299340	4085	4090	4090	4085	145
572	20241016	091400	31706980	4085	4085	4085	4085	0
573	20241016	091300	31706980	4085	4085	4085	4085	428
574	20241016	091200	29958600	4085	4085	4085	4085	55
575	20241016	091100	29733925	4085	4085	4090	4085	45
576	20241016	091000	29550090	4085	4090	4090	4085	108
577	20241016	090900	29108395	4090	4085	4090	4085	2
578	20241016	090800	29100220	4090	4095	4095	4090	6
579	20241016	090700	29075660	4095	4100	4100	4075	403
580	20241016	090600	27432415	4110	4110	4110	4110	0
581	20241016	090500	27432415	4110	4110	4110	4110	120
582	20241016	090400	26939215	4115	4090	4115	4070	422
583	20241016	090300	25218370	4090	4115	4115	4075	2945
584	20241016	090200	13203565	4125	4125	4125	4125	0
585	20241016	090100	13203565	4125	4115	4125	4115	495
586	20241016	090000	11166620	4130	4080	4130	4075	2727