KissMeData/091700/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	200400	980408080	7060	7060	7060	7060	31377
3	20241011	200300	980408080	7060	7060	7060	7060	0
4	20241011	200200	980408080	7060	7060	7060	7060	0
5	20241011	200100	980408080	7060	7060	7060	7060	0
6	20241011	200000	980408080	7060	7060	7060	7060	0
7	20241011	195900	980408080	7060	7060	7060	7060	0
8	20241011	195800	980408080	7060	7060	7060	7060	0
9	20241011	195700	980408080	7060	7060	7060	7060	0
10	20241011	195600	980408080	7060	7060	7060	7060	0
11	20241011	195500	980408080	7060	7060	7060	7060	0
12	20241011	195400	980408080	7060	7060	7060	7060	0
13	20241011	195300	980408080	7060	7060	7060	7060	0
14	20241011	195200	980408080	7060	7060	7060	7060	0
15	20241011	195100	980408080	7060	7060	7060	7060	0
16	20241011	195000	980408080	7060	7060	7060	7060	0
17	20241011	194900	980408080	7060	7060	7060	7060	0
18	20241011	194800	980408080	7060	7060	7060	7060	0
19	20241011	194700	980408080	7060	7060	7060	7060	0
20	20241011	194600	980408080	7060	7060	7060	7060	0
21	20241011	194500	980408080	7060	7060	7060	7060	0
22	20241011	194400	980408080	7060	7060	7060	7060	0
23	20241011	194300	980408080	7060	7060	7060	7060	0
24	20241011	194200	980408080	7060	7060	7060	7060	0
25	20241011	194100	980408080	7060	7060	7060	7060	0
26	20241011	194000	980408080	7060	7060	7060	7060	0
27	20241011	193900	980408080	7060	7060	7060	7060	0
28	20241011	193800	980408080	7060	7060	7060	7060	0
29	20241011	193700	980408080	7060	7060	7060	7060	0
30	20241011	193600	980408080	7060	7060	7060	7060	0
31	20241011	193500	980408080	7060	7060	7060	7060	0
32	20241011	193400	980408080	7060	7060	7060	7060	31377
33	20241011	193300	980408080	7060	7060	7060	7060	0
34	20241011	193200	980408080	7060	7060	7060	7060	0
35	20241011	193100	980408080	7060	7060	7060	7060	0
36	20241011	193000	980408080	7060	7060	7060	7060	0
37	20241011	192900	980408080	7060	7060	7060	7060	0
38	20241011	192800	980408080	7060	7060	7060	7060	0
39	20241011	192700	980408080	7060	7060	7060	7060	0
40	20241011	192600	980408080	7060	7060	7060	7060	0
41	20241011	192500	980408080	7060	7060	7060	7060	0
42	20241011	192400	980408080	7060	7060	7060	7060	0
43	20241011	192300	980408080	7060	7060	7060	7060	0
44	20241011	192200	980408080	7060	7060	7060	7060	0
45	20241011	192100	980408080	7060	7060	7060	7060	0
46	20241011	192000	980408080	7060	7060	7060	7060	0
47	20241011	191900	980408080	7060	7060	7060	7060	0
48	20241011	191800	980408080	7060	7060	7060	7060	0
49	20241011	191700	980408080	7060	7060	7060	7060	0
50	20241011	191600	980408080	7060	7060	7060	7060	0
51	20241011	191500	980408080	7060	7060	7060	7060	0
52	20241011	191400	980408080	7060	7060	7060	7060	0
53	20241011	191300	980408080	7060	7060	7060	7060	0
54	20241011	191200	980408080	7060	7060	7060	7060	0
55	20241011	191100	980408080	7060	7060	7060	7060	0
56	20241011	191000	980408080	7060	7060	7060	7060	0
57	20241011	190900	980408080	7060	7060	7060	7060	0
58	20241011	190800	980408080	7060	7060	7060	7060	0
59	20241011	190700	980408080	7060	7060	7060	7060	0
60	20241011	190600	980408080	7060	7060	7060	7060	0
61	20241011	190500	980408080	7060	7060	7060	7060	0
62	20241011	190400	980408080	7060	7060	7060	7060	31377
63	20241011	190300	980408080	7060	7060	7060	7060	0
64	20241011	190200	980408080	7060	7060	7060	7060	0
65	20241011	190100	980408080	7060	7060	7060	7060	0
66	20241011	190000	980408080	7060	7060	7060	7060	0
67	20241011	185900	980408080	7060	7060	7060	7060	0
68	20241011	185800	980408080	7060	7060	7060	7060	0
69	20241011	185700	980408080	7060	7060	7060	7060	0
70	20241011	185600	980408080	7060	7060	7060	7060	0
71	20241011	185500	980408080	7060	7060	7060	7060	0
72	20241011	185400	980408080	7060	7060	7060	7060	0
73	20241011	185300	980408080	7060	7060	7060	7060	0
74	20241011	185200	980408080	7060	7060	7060	7060	0
75	20241011	185100	980408080	7060	7060	7060	7060	0
76	20241011	185000	980408080	7060	7060	7060	7060	0
77	20241011	184900	980408080	7060	7060	7060	7060	0
78	20241011	184800	980408080	7060	7060	7060	7060	0
79	20241011	184700	980408080	7060	7060	7060	7060	0
80	20241011	184600	980408080	7060	7060	7060	7060	0
81	20241011	184500	980408080	7060	7060	7060	7060	0
82	20241011	184400	980408080	7060	7060	7060	7060	0
83	20241011	184300	980408080	7060	7060	7060	7060	0
84	20241011	184200	980408080	7060	7060	7060	7060	0
85	20241011	184100	980408080	7060	7060	7060	7060	0
86	20241011	184000	980408080	7060	7060	7060	7060	0
87	20241011	183900	980408080	7060	7060	7060	7060	0
88	20241011	183800	980408080	7060	7060	7060	7060	0
89	20241011	183700	980408080	7060	7060	7060	7060	0
90	20241011	183600	980408080	7060	7060	7060	7060	0
91	20241011	183500	980408080	7060	7060	7060	7060	0
92	20241011	183400	980408080	7060	7060	7060	7060	31377
93	20241011	183300	980408080	7060	7060	7060	7060	0
94	20241011	183200	980408080	7060	7060	7060	7060	0
95	20241011	183100	980408080	7060	7060	7060	7060	0
96	20241011	183000	980408080	7060	7060	7060	7060	0
97	20241011	182900	980408080	7060	7060	7060	7060	0
98	20241011	182800	980408080	7060	7060	7060	7060	0
99	20241011	182700	980408080	7060	7060	7060	7060	0
100	20241011	182600	980408080	7060	7060	7060	7060	0
101	20241011	182500	980408080	7060	7060	7060	7060	0
102	20241011	182400	980408080	7060	7060	7060	7060	0
103	20241011	182300	980408080	7060	7060	7060	7060	0
104	20241011	182200	980408080	7060	7060	7060	7060	0
105	20241011	182100	980408080	7060	7060	7060	7060	0
106	20241011	182000	980408080	7060	7060	7060	7060	0
107	20241011	181900	980408080	7060	7060	7060	7060	0
108	20241011	181800	980408080	7060	7060	7060	7060	0
109	20241011	181700	980408080	7060	7060	7060	7060	0
110	20241011	181600	980408080	7060	7060	7060	7060	0
111	20241011	181500	980408080	7060	7060	7060	7060	0
112	20241011	181400	980408080	7060	7060	7060	7060	0
113	20241011	181300	980408080	7060	7060	7060	7060	0
114	20241011	181200	980408080	7060	7060	7060	7060	0
115	20241011	181100	980408080	7060	7060	7060	7060	0
116	20241011	181000	980408080	7060	7060	7060	7060	0
117	20241011	180900	980408080	7060	7060	7060	7060	0
118	20241011	180800	980408080	7060	7060	7060	7060	0
119	20241011	180700	980408080	7060	7060	7060	7060	0
120	20241011	180600	980408080	7060	7060	7060	7060	0
121	20241011	180500	980408080	7060	7060	7060	7060	0
122	20241011	180400	980408080	7060	7060	7060	7060	31377
123	20241011	180300	980408080	7060	7060	7060	7060	0
124	20241011	180200	980408080	7060	7060	7060	7060	0
125	20241011	180100	980408080	7060	7060	7060	7060	0
126	20241011	180000	980408080	7060	7060	7060	7060	0
127	20241011	175900	980408080	7060	7060	7060	7060	0
128	20241011	175800	980408080	7060	7060	7060	7060	0
129	20241011	175700	980408080	7060	7060	7060	7060	0
130	20241011	175600	980408080	7060	7060	7060	7060	0
131	20241011	175500	980408080	7060	7060	7060	7060	0
132	20241011	175400	980408080	7060	7060	7060	7060	0
133	20241011	175300	980408080	7060	7060	7060	7060	0
134	20241011	175200	980408080	7060	7060	7060	7060	0
135	20241011	175100	980408080	7060	7060	7060	7060	0
136	20241011	175000	980408080	7060	7060	7060	7060	0
137	20241011	174900	980408080	7060	7060	7060	7060	0
138	20241011	174800	980408080	7060	7060	7060	7060	0
139	20241011	174700	980408080	7060	7060	7060	7060	0
140	20241011	174600	980408080	7060	7060	7060	7060	0
141	20241011	174500	980408080	7060	7060	7060	7060	0
142	20241011	174400	980408080	7060	7060	7060	7060	0
143	20241011	174300	980408080	7060	7060	7060	7060	0
144	20241011	174200	980408080	7060	7060	7060	7060	0
145	20241011	174100	980408080	7060	7060	7060	7060	0
146	20241011	174000	980408080	7060	7060	7060	7060	0
147	20241011	173900	980408080	7060	7060	7060	7060	0
148	20241011	173800	980408080	7060	7060	7060	7060	0
149	20241011	173700	980408080	7060	7060	7060	7060	0
150	20241011	173600	980408080	7060	7060	7060	7060	0
151	20241011	173500	980408080	7060	7060	7060	7060	0
152	20241011	173400	980408080	7060	7060	7060	7060	31377
153	20241011	173300	980408080	7060	7060	7060	7060	0
154	20241011	173200	980408080	7060	7060	7060	7060	0
155	20241011	173100	980408080	7060	7060	7060	7060	0
156	20241011	173000	980408080	7060	7060	7060	7060	0
157	20241011	172900	980408080	7060	7060	7060	7060	0
158	20241011	172800	980408080	7060	7060	7060	7060	0
159	20241011	172700	980408080	7060	7060	7060	7060	0
160	20241011	172600	980408080	7060	7060	7060	7060	0
161	20241011	172500	980408080	7060	7060	7060	7060	0
162	20241011	172400	980408080	7060	7060	7060	7060	0
163	20241011	172300	980408080	7060	7060	7060	7060	0
164	20241011	172200	980408080	7060	7060	7060	7060	0
165	20241011	172100	980408080	7060	7060	7060	7060	0
166	20241011	172000	980408080	7060	7060	7060	7060	0
167	20241011	171900	980408080	7060	7060	7060	7060	0
168	20241011	171800	980408080	7060	7060	7060	7060	0
169	20241011	171700	980408080	7060	7060	7060	7060	0
170	20241011	171600	980408080	7060	7060	7060	7060	0
171	20241011	171500	980408080	7060	7060	7060	7060	0
172	20241011	171400	980408080	7060	7060	7060	7060	0
173	20241011	171300	980408080	7060	7060	7060	7060	0
174	20241011	171200	980408080	7060	7060	7060	7060	0
175	20241011	171100	980408080	7060	7060	7060	7060	0
176	20241011	171000	980408080	7060	7060	7060	7060	0
177	20241011	170900	980408080	7060	7060	7060	7060	0
178	20241011	170800	980408080	7060	7060	7060	7060	0
179	20241011	170700	980408080	7060	7060	7060	7060	0
180	20241011	170600	980408080	7060	7060	7060	7060	0
181	20241011	170500	980408080	7060	7060	7060	7060	0
182	20241011	170400	980408080	7060	7060	7060	7060	31377
183	20241011	170300	980408080	7060	7060	7060	7060	0
184	20241011	170200	980408080	7060	7060	7060	7060	0
185	20241011	170100	980408080	7060	7060	7060	7060	0
186	20241011	170000	980408080	7060	7060	7060	7060	0
187	20241011	165900	980408080	7060	7060	7060	7060	0
188	20241011	165800	980408080	7060	7060	7060	7060	0
189	20241011	165700	980408080	7060	7060	7060	7060	0
190	20241011	165600	980408080	7060	7060	7060	7060	0
191	20241011	165500	980408080	7060	7060	7060	7060	0
192	20241011	165400	980408080	7060	7060	7060	7060	0
193	20241011	165300	980408080	7060	7060	7060	7060	0
194	20241011	165200	980408080	7060	7060	7060	7060	0
195	20241011	165100	980408080	7060	7060	7060	7060	0
196	20241011	165000	980408080	7060	7060	7060	7060	0
197	20241011	164900	980408080	7060	7060	7060	7060	0
198	20241011	164800	980408080	7060	7060	7060	7060	0
199	20241011	164700	980408080	7060	7060	7060	7060	0
200	20241011	164600	980408080	7060	7060	7060	7060	0
201	20241011	164500	980408080	7060	7060	7060	7060	0
202	20241011	164400	980408080	7060	7060	7060	7060	0
203	20241011	164300	980408080	7060	7060	7060	7060	0
204	20241011	164200	980408080	7060	7060	7060	7060	0
205	20241011	164100	980408080	7060	7060	7060	7060	0
206	20241011	164000	980408080	7060	7060	7060	7060	0
207	20241011	163900	980408080	7060	7060	7060	7060	0
208	20241011	163800	980408080	7060	7060	7060	7060	0
209	20241011	163700	980408080	7060	7060	7060	7060	0
210	20241011	163600	980408080	7060	7060	7060	7060	0
211	20241011	163500	980408080	7060	7060	7060	7060	0
212	20241011	163400	980408080	7060	7060	7060	7060	31377
213	20241011	163300	980408080	7060	7060	7060	7060	0
214	20241011	163200	980408080	7060	7060	7060	7060	0
215	20241011	163100	980408080	7060	7060	7060	7060	0
216	20241011	163000	980408080	7060	7060	7060	7060	0
217	20241011	162900	980408080	7060	7060	7060	7060	0
218	20241011	162800	980408080	7060	7060	7060	7060	0
219	20241011	162700	980408080	7060	7060	7060	7060	0
220	20241011	162600	980408080	7060	7060	7060	7060	0
221	20241011	162500	980408080	7060	7060	7060	7060	0
222	20241011	162400	980408080	7060	7060	7060	7060	0
223	20241011	162300	980408080	7060	7060	7060	7060	0
224	20241011	162200	980408080	7060	7060	7060	7060	0
225	20241011	162100	980408080	7060	7060	7060	7060	0
226	20241011	162000	980408080	7060	7060	7060	7060	0
227	20241011	161900	980408080	7060	7060	7060	7060	0
228	20241011	161800	980408080	7060	7060	7060	7060	0
229	20241011	161700	980408080	7060	7060	7060	7060	0
230	20241011	161600	980408080	7060	7060	7060	7060	0
231	20241011	161500	980408080	7060	7060	7060	7060	0
232	20241011	161400	980408080	7060	7060	7060	7060	0
233	20241011	161300	980408080	7060	7060	7060	7060	0
234	20241011	161200	980408080	7060	7060	7060	7060	0
235	20241011	161100	980408080	7060	7060	7060	7060	0
236	20241011	161000	980408080	7060	7060	7060	7060	0
237	20241011	160900	980408080	7060	7060	7060	7060	0
238	20241011	160800	980408080	7060	7060	7060	7060	0
239	20241011	160700	980408080	7060	7060	7060	7060	0
240	20241011	160600	980408080	7060	7060	7060	7060	0
241	20241011	160500	980408080	7060	7060	7060	7060	0
242	20241011	160400	980408080	7060	7060	7060	7060	31377
243	20241011	160300	980408080	7060	7060	7060	7060	0
244	20241011	160200	980408080	7060	7060	7060	7060	0
245	20241011	160100	980408080	7060	7060	7060	7060	0
246	20241011	160000	980408080	7060	7060	7060	7060	0
247	20241011	155900	980408080	7060	7060	7060	7060	0
248	20241011	155800	980408080	7060	7060	7060	7060	0
249	20241011	155700	980408080	7060	7060	7060	7060	0
250	20241011	155600	980408080	7060	7060	7060	7060	0
251	20241011	155500	980408080	7060	7060	7060	7060	0
252	20241011	155400	980408080	7060	7060	7060	7060	0
253	20241011	155300	980408080	7060	7060	7060	7060	0
254	20241011	155200	980408080	7060	7060	7060	7060	0
255	20241011	155100	980408080	7060	7060	7060	7060	0
256	20241011	155000	980408080	7060	7060	7060	7060	0
257	20241011	154900	980408080	7060	7060	7060	7060	0
258	20241011	154800	980408080	7060	7060	7060	7060	0
259	20241011	154700	980408080	7060	7060	7060	7060	0
260	20241011	154600	980408080	7060	7060	7060	7060	0
261	20241011	154500	980408080	7060	7060	7060	7060	0
262	20241011	154400	980408080	7060	7060	7060	7060	0
263	20241011	154300	980408080	7060	7060	7060	7060	0
264	20241011	154200	980408080	7060	7060	7060	7060	0
265	20241011	154100	980408080	7060	7060	7060	7060	0
266	20241011	154000	980408080	7060	7060	7060	7060	0
267	20241011	153900	980408080	7060	7060	7060	7060	0
268	20241011	153800	980408080	7060	7060	7060	7060	0
269	20241011	153700	980408080	7060	7060	7060	7060	0
270	20241011	153600	980408080	7060	7060	7060	7060	0
271	20241011	153500	980408080	7060	7060	7060	7060	0
272	20241011	153400	980408080	7060	7060	7060	7060	31377
273	20241011	153300	980408080	7060	7060	7060	7060	0
274	20241011	153200	980408080	7060	7060	7060	7060	0
275	20241011	153100	980408080	7060	7060	7060	7060	0
276	20241011	153000	980408080	7060	7060	7060	7060	31377
277	20241011	152900	758886460	7070	7070	7070	7070	0
278	20241011	152800	758886460	7070	7070	7070	7070	0
279	20241011	152700	758886460	7070	7070	7070	7070	0
280	20241011	152600	758886460	7070	7070	7070	7070	0
281	20241011	152500	758886460	7070	7070	7070	7070	0
282	20241011	152400	758886460	7070	7070	7070	7070	0
283	20241011	152300	758886460	7070	7070	7070	7070	0
284	20241011	152200	758886460	7070	7070	7070	7070	0
285	20241011	152100	758886460	7070	7070	7070	7070	0
286	20241011	152000	758886460	7070	7070	7070	7070	0
287	20241011	151900	758886460	7070	7050	7070	7040	1259
288	20241011	151800	750010090	7040	7040	7050	7040	133
289	20241011	151700	749073690	7050	7050	7050	7050	43
290	20241011	151600	748770540	7050	7050	7050	7050	0
291	20241011	151500	748770540	7050	7050	7050	7050	20
292	20241011	151400	748629540	7050	7040	7050	7040	88
293	20241011	151300	748010010	7050	7050	7050	7050	5
294	20241011	151200	747974760	7050	7050	7050	7050	18
295	20241011	151100	747847860	7050	7050	7050	7050	0
296	20241011	151000	747847860	7050	7040	7050	7040	1018
297	20241011	150900	740681110	7050	7050	7050	7050	2
298	20241011	150800	740667010	7050	7050	7060	7050	107
299	20241011	150700	739912650	7050	7050	7060	7050	200
300	20241011	150600	738502640	7050	7050	7050	7040	151
301	20241011	150500	737439340	7050	7050	7050	7040	43
302	20241011	150400	737136600	7040	7040	7050	7040	156
303	20241011	150300	736038350	7050	7040	7050	7040	565
304	20241011	150200	732060740	7040	7040	7040	7030	387
305	20241011	150100	729337160	7040	7050	7050	7040	1539
306	20241011	150000	718488160	7040	7040	7040	7040	99
307	20241011	145900	717791200	7040	7040	7040	7040	1386
308	20241011	145800	708033760	7040	7040	7040	7040	501
309	20241011	145700	704506720	7030	7030	7040	7030	477
310	20241011	145600	701151540	7030	7030	7030	7030	0
311	20241011	145500	701151540	7030	7030	7030	7030	97
312	20241011	145400	700469630	7050	7050	7050	7050	0
313	20241011	145300	700469630	7050	7050	7050	7050	0
314	20241011	145200	700469630	7050	7040	7050	7040	42
315	20241011	145100	700173940	7040	7040	7040	7030	1515
316	20241011	145000	689508750	7030	7030	7030	7030	0
317	20241011	144900	689508750	7030	7040	7040	7030	461
318	20241011	144800	686265260	7040	7040	7040	7040	0
319	20241011	144700	686265260	7040	7040	7040	7040	244
320	20241011	144600	684547500	7030	7030	7030	7030	729
321	20241011	144500	679422630	7030	7030	7030	7030	102
322	20241011	144400	678705570	7050	7040	7050	7030	438
323	20241011	144300	675625760	7040	7060	7060	7040	7391
324	20241011	144200	623550670	7050	7050	7050	7050	0
325	20241011	144100	623550670	7050	7050	7050	7050	0
326	20241011	144000	623550670	7050	7050	7050	7050	209
327	20241011	143900	622077220	7060	7060	7060	7060	0
328	20241011	143800	622077220	7060	7060	7060	7060	0
329	20241011	143700	622077220	7060	7060	7060	7060	1
330	20241011	143600	622070160	7060	7050	7060	7050	318
331	20241011	143500	619828250	7060	7060	7060	7060	10
332	20241011	143400	619757650	7050	7050	7050	7050	30
333	20241011	143300	619546150	7050	7060	7060	7050	100
334	20241011	143200	618841020	7060	7060	7060	7060	1
335	20241011	143100	618833960	7060	7060	7060	7060	0
336	20241011	143000	618833960	7060	7060	7060	7060	3
337	20241011	142900	618812780	7060	7050	7060	7050	41
338	20241011	142800	618523720	7050	7050	7050	7050	0
339	20241011	142700	618523720	7050	7050	7050	7050	553
340	20241011	142600	614625070	7060	7060	7060	7060	0
341	20241011	142500	614625070	7060	7060	7060	7060	504
342	20241011	142400	611066830	7060	7060	7060	7060	0
343	20241011	142300	611066830	7060	7060	7060	7060	0
344	20241011	142200	611066830	7060	7060	7060	7060	2
345	20241011	142100	611052710	7050	7050	7050	7050	10
346	20241011	142000	610982210	7060	7060	7060	7060	0
347	20241011	141900	610982210	7060	7060	7060	7060	0
348	20241011	141800	610982210	7060	7060	7060	7060	3
349	20241011	141700	610961030	7060	7060	7060	7060	1
350	20241011	141600	610953970	7060	7060	7060	7060	50
351	20241011	141500	610600970	7060	7050	7060	7050	268
352	20241011	141400	608709560	7060	7060	7060	7060	56
353	20241011	141300	608314200	7060	7060	7060	7060	0
354	20241011	141200	608314200	7060	7060	7060	7060	101
355	20241011	141100	607601140	7050	7050	7050	7050	101
356	20241011	141000	606889090	7060	7060	7060	7060	0
357	20241011	140900	606889090	7060	7060	7060	7060	0
358	20241011	140800	606889090	7060	7060	7060	7060	158
359	20241011	140700	605773610	7060	7070	7070	7060	1911
360	20241011	140600	592273490	7060	7060	7060	7060	105
361	20241011	140500	591532190	7070	7070	7070	7070	0
362	20241011	140400	591532190	7070	7070	7070	7070	1
363	20241011	140300	591525120	7060	7060	7060	7060	683
364	20241011	140200	586703140	7070	7070	7070	7070	1715
365	20241011	140100	574578090	7080	7080	7080	7080	1
366	20241011	140000	574571010	7070	7070	7070	7070	100
367	20241011	135900	573864010	7070	7070	7070	7070	0
368	20241011	135800	573864010	7070	7070	7070	7070	1196
369	20241011	135700	565408290	7080	7080	7080	7080	0
370	20241011	135600	565408290	7080	7080	7080	7080	1
371	20241011	135500	565401210	7080	7080	7080	7080	2
372	20241011	135400	565387050	7070	7070	7070	7070	50
373	20241011	135300	565033550	7070	7070	7070	7070	103
374	20241011	135200	564305340	7080	7080	7080	7080	1
375	20241011	135100	564298260	7080	7080	7080	7080	0
376	20241011	135000	564298260	7080	7080	7080	7080	0
377	20241011	134900	564298260	7080	7080	7080	7080	0
378	20241011	134800	564298260	7080	7070	7080	7070	225
379	20241011	134700	562707500	7080	7080	7080	7080	0
380	20241011	134600	562707500	7080	7080	7080	7080	0
381	20241011	134500	562707500	7080	7080	7080	7080	0
382	20241011	134400	562707500	7080	7080	7080	7080	10
383	20241011	134300	562636700	7080	7080	7080	7080	0
384	20241011	134200	562636700	7080	7080	7080	7080	100
385	20241011	134100	561928700	7090	7090	7090	7090	1
386	20241011	134000	561921610	7090	7090	7090	7090	0
387	20241011	133900	561921610	7090	7090	7090	7090	1
388	20241011	133800	561914520	7070	7070	7070	7070	50
389	20241011	133700	561561020	7090	7070	7090	7070	109
390	20241011	133600	560790370	7080	7090	7090	7080	13
391	20241011	133500	560698280	7090	7080	7090	7080	3392
392	20241011	133400	536672360	7070	7080	7080	7070	180
393	20241011	133300	535399720	7080	7080	7080	7080	284
394	20241011	133200	533389000	7080	7080	7080	7080	2
395	20241011	133100	533374840	7070	7070	7070	7070	19
396	20241011	133000	533240510	7080	7070	7080	7070	38
397	20241011	132900	532971490	7070	7070	7070	7070	0
398	20241011	132800	532971490	7070	7070	7070	7070	0
399	20241011	132700	532971490	7070	7070	7070	7070	0
400	20241011	132600	532971490	7070	7080	7080	7070	1387
401	20241011	132500	523155230	7080	7080	7080	7080	0
402	20241011	132400	523155230	7080	7080	7080	7080	0
403	20241011	132300	523155230	7080	7080	7080	7080	0
404	20241011	132200	523155230	7080	7080	7080	7080	1
405	20241011	132100	523148150	7080	7080	7080	7070	24
406	20241011	132000	522978260	7090	7090	7090	7090	0
407	20241011	131900	522978260	7090	7090	7090	7090	0
408	20241011	131800	522978260	7090	7090	7090	7090	0
409	20241011	131700	522978260	7090	7090	7090	7090	0
410	20241011	131600	522978260	7090	7090	7090	7090	0
411	20241011	131500	522978260	7090	7090	7090	7090	0
412	20241011	131400	522978260	7090	7090	7090	7090	0
413	20241011	131300	522978260	7090	7090	7090	7080	286
414	20241011	131200	520950540	7090	7090	7090	7090	1
415	20241011	131100	520943450	7090	7090	7090	7090	0
416	20241011	131000	520943450	7090	7090	7090	7090	0
417	20241011	130900	520943450	7090	7090	7090	7090	0
418	20241011	130800	520943450	7090	7060	7090	7060	68
419	20241011	130700	520463340	7090	7090	7090	7090	0
420	20241011	130600	520463340	7090	7060	7090	7060	69
421	20241011	130500	519976170	7060	7070	7070	7060	500
422	20241011	130400	516441800	7090	7080	7090	7080	25
423	20241011	130300	516264790	7080	7080	7080	7080	6
424	20241011	130200	516222310	7090	7090	7090	7090	1
425	20241011	130100	516215220	7090	7090	7090	7070	88
426	20241011	130000	515593020	7080	7070	7090	7070	2635
427	20241011	125900	496959400	7070	7070	7070	7070	0
428	20241011	125800	496959400	7070	7070	7070	7070	1
429	20241011	125700	496952330	7070	7070	7070	7070	0
430	20241011	125600	496952330	7070	7070	7070	7070	0
431	20241011	125500	496952330	7070	7070	7070	7070	5
432	20241011	125400	496916980	7060	7060	7060	7060	94
433	20241011	125300	496253340	7060	7060	7060	7060	0
434	20241011	125200	496253340	7060	7060	7060	7060	0
435	20241011	125100	496253340	7060	7070	7070	7060	196
436	20241011	125000	494869560	7070	7070	7070	7070	0
437	20241011	124900	494869560	7070	7070	7070	7070	1
438	20241011	124800	494862490	7070	7070	7070	7070	1
439	20241011	124700	494855420	7070	7080	7080	7070	64
440	20241011	124600	494402920	7080	7070	7080	7070	52
441	20241011	124500	494035270	7070	7070	7070	7070	1000
442	20241011	124400	486965270	7080	7080	7080	7080	56
443	20241011	124300	486568790	7080	7080	7080	7080	0
444	20241011	124200	486568790	7080	7060	7080	7060	91
445	20241011	124100	485926310	7080	7080	7080	7080	100
446	20241011	124000	485218310	7080	7080	7080	7080	1
447	20241011	123900	485211230	7060	7070	7080	7060	278
448	20241011	123800	483245050	7070	7070	7070	7070	5
449	20241011	123700	483209700	7070	7070	7070	7070	0
450	20241011	123600	483209700	7070	7070	7070	7070	19
451	20241011	123500	483075370	7080	7080	7080	7080	0
452	20241011	123400	483075370	7080	7080	7080	7080	0
453	20241011	123300	483075370	7080	7080	7080	7080	1
454	20241011	123200	483068290	7070	7070	7070	7070	993
455	20241011	123100	476047780	7070	7070	7070	7070	1232
456	20241011	123000	467337540	7070	7070	7070	7070	0
457	20241011	122900	467337540	7070	7070	7070	7070	0
458	20241011	122800	467337540	7070	7070	7070	7070	1
459	20241011	122700	467330470	7060	7060	7060	7060	0
460	20241011	122600	467330470	7060	7060	7060	7060	88
461	20241011	122500	466709190	7070	7070	7070	7070	10
462	20241011	122400	466638490	7060	7070	7070	7060	2105
463	20241011	122300	451757180	7060	7060	7060	7060	873
464	20241011	122200	445593800	7070	7070	7070	7060	89
465	20241011	122100	444965440	7060	7060	7060	7060	0
466	20241011	122000	444965440	7060	7060	7060	7060	95
467	20241011	121900	444294740	7070	7070	7070	7070	0
468	20241011	121800	444294740	7070	7070	7070	7070	0
469	20241011	121700	444294740	7070	7070	7070	7070	0
470	20241011	121600	444294740	7070	7070	7070	7070	1
471	20241011	121500	444287670	7060	7060	7060	7060	0
472	20241011	121400	444287670	7060	7060	7060	7060	0
473	20241011	121300	444287670	7060	7060	7060	7060	5
474	20241011	121200	444252370	7070	7070	7070	7070	0
475	20241011	121100	444252370	7070	7070	7070	7070	0
476	20241011	121000	444252370	7070	7070	7070	7070	10
477	20241011	120900	444181670	7070	7070	7070	7070	0
478	20241011	120800	444181670	7070	7070	7070	7070	0
479	20241011	120700	444181670	7070	7070	7070	7070	142
480	20241011	120600	443177730	7070	7070	7070	7070	1
481	20241011	120500	443170660	7070	7060	7070	7060	14
482	20241011	120400	443071710	7070	7070	7070	7070	0
483	20241011	120300	443071710	7070	7070	7070	7070	0
484	20241011	120200	443071710	7070	7070	7070	7070	1
485	20241011	120100	443064640	7070	7070	7070	7070	200
486	20241011	120000	441650640	7080	7060	7080	7060	3683
487	20241011	115900	415648240	7060	7060	7060	7060	6
488	20241011	115800	415605880	7050	7050	7050	7050	0
489	20241011	115700	415605880	7050	7050	7050	7050	95
490	20241011	115600	414936130	7060	7060	7060	7060	1000
491	20241011	115500	407876130	7050	7060	7060	7050	2
492	20241011	115400	407862020	7060	7060	7060	7060	0
493	20241011	115300	407862020	7060	7060	7060	7060	0
494	20241011	115200	407862020	7060	7060	7060	7060	62
495	20241011	115100	407424300	7060	7060	7060	7060	3
496	20241011	115000	407403120	7060	7060	7060	7060	253
497	20241011	114900	405616940	7070	7070	7070	7070	1
498	20241011	114800	405609870	7060	7060	7060	7060	202
499	20241011	114700	404183750	7070	7060	7070	7060	1881
500	20241011	114600	390903870	7060	7060	7060	7060	1
501	20241011	114500	390896810	7050	7050	7050	7050	0
502	20241011	114400	390896810	7050	7050	7060	7050	117
503	20241011	114300	390071950	7050	7070	7070	7050	2215
504	20241011	114200	374436360	7060	7060	7060	7060	1300
505	20241011	114100	365258360	7070	7070	7070	7070	5
506	20241011	114000	365223010	7070	7070	7070	7070	6
507	20241011	113900	365180590	7060	7060	7060	7060	0
508	20241011	113800	365180590	7060	7060	7060	7060	109
509	20241011	113700	364411050	7070	7070	7070	7070	425
510	20241011	113600	361406300	7070	7070	7070	7070	252
511	20241011	113500	359624660	7080	7080	7080	7080	2
512	20241011	113400	359610500	7080	7080	7080	7080	0
513	20241011	113300	359610500	7080	7080	7080	7080	0
514	20241011	113200	359610500	7080	7080	7080	7080	2
515	20241011	113100	359596340	7070	7070	7070	7070	0
516	20241011	113000	359596340	7070	7090	7090	7070	138
517	20241011	112900	358620070	7090	7090	7090	7090	0
518	20241011	112800	358620070	7090	7090	7090	7090	0
519	20241011	112700	358620070	7090	7090	7090	7090	0
520	20241011	112600	358620070	7090	7080	7090	7080	1347
521	20241011	112500	349082800	7080	7080	7080	7080	200
522	20241011	112400	347666800	7080	7080	7080	7080	0
523	20241011	112300	347666800	7080	7080	7080	7080	0
524	20241011	112200	347666800	7080	7080	7080	7080	1
525	20241011	112100	347659720	7080	7080	7080	7080	0
526	20241011	112000	347659720	7080	7080	7080	7080	5
527	20241011	111900	347624320	7080	7080	7080	7080	100
528	20241011	111800	346916320	7080	7080	7080	7080	0
529	20241011	111700	346916320	7080	7080	7080	7080	25
530	20241011	111600	346739320	7080	7080	7080	7070	70
531	20241011	111500	346244340	7070	7070	7070	7070	90
532	20241011	111400	345608040	7080	7070	7080	7070	76
533	20241011	111300	345070710	7080	7080	7080	7080	50
534	20241011	111200	344716710	7080	7070	7080	7070	708
535	20241011	111100	339711140	7070	7070	7070	7070	101
536	20241011	111000	338997070	7060	7060	7060	7060	7
537	20241011	110900	338947650	7070	7070	7070	7070	0
538	20241011	110800	338947650	7070	7070	7070	7070	0
539	20241011	110700	338947650	7070	7060	7070	7060	71
540	20241011	110600	338446380	7070	7070	7070	7070	41
541	20241011	110500	338156510	7070	7070	7070	7070	1
542	20241011	110400	338149440	7070	7070	7070	7070	0
543	20241011	110300	338149440	7070	7070	7070	7060	125
544	20241011	110200	337266840	7070	7070	7070	7070	2
545	20241011	110100	337252700	7080	7080	7080	7080	101
546	20241011	110000	336537620	7060	7070	7070	7060	123
547	20241011	105900	335668990	7070	7070	7070	7070	10
548	20241011	105800	335598290	7070	7070	7070	7060	2306
549	20241011	105700	319296900	7070	7060	7070	7060	172
550	20241011	105600	318082570	7070	7070	7070	7070	0
551	20241011	105500	318082570	7070	7070	7070	7070	200
552	20241011	105400	316668570	7080	7080	7080	7080	0
553	20241011	105300	316668570	7080	7080	7080	7080	11
554	20241011	105200	316590690	7070	7070	7070	7070	169
555	20241011	105100	315395860	7070	7070	7070	7070	137
556	20241011	105000	314427270	7070	7070	7070	7070	121
557	20241011	104900	313571800	7070	7060	7070	7060	174
558	20241011	104800	312342390	7070	7070	7070	7070	355
559	20241011	104700	309832540	7070	7070	7070	7070	1757
560	20241011	104600	297410550	7070	7070	7070	7070	0
561	20241011	104500	297410550	7070	7070	7070	7060	424
562	20241011	104400	294417070	7060	7060	7070	7060	389
563	20241011	104300	291670620	7070	7070	7070	7070	149
564	20241011	104200	290617190	7080	7070	7080	7070	1654
565	20241011	104100	278923370	7070	7080	7080	7070	212
566	20241011	104000	277423120	7070	7070	7070	7070	0
567	20241011	103900	277423120	7070	7080	7080	7070	104
568	20241011	103800	276687810	7070	7070	7070	7070	428
569	20241011	103700	273661850	7080	7090	7090	7080	5
570	20241011	103600	273626440	7080	7080	7080	7080	1437
571	20241011	103500	263452480	7090	7090	7090	7090	29
572	20241011	103400	263246870	7090	7090	7090	7090	90
573	20241011	103300	262608770	7090	7080	7090	7080	71
574	20241011	103200	262105780	7080	7080	7080	7080	0
575	20241011	103100	262105780	7080	7080	7080	7080	0
576	20241011	103000	262105780	7080	7080	7090	7080	1883
577	20241011	102900	248774130	7080	7080	7080	7080	3
578	20241011	102800	248752890	7070	7070	7070	7070	0
579	20241011	102700	248752890	7070	7070	7070	7070	680
580	20241011	102600	243945290	7080	7080	7080	7080	21
581	20241011	102500	243796610	7080	7070	7080	7070	265
582	20241011	102400	241921560	7070	7070	7070	7070	179
583	20241011	102300	240656030	7080	7080	7080	7080	0
584	20241011	102200	240656030	7080	7070	7080	7070	177
585	20241011	102100	239404610	7070	7070	7070	7070	999
586	20241011	102000	232341680	7080	7070	7080	7070	519
587	20241011	101900	228667660	7070	7080	7080	7070	1219
588	20241011	101800	220038380	7080	7070	7080	7070	1052
589	20241011	101700	212600730	7070	7070	7080	7070	1412
590	20241011	101600	202617880	7080	7070	7080	7070	1034
591	20241011	101500	195307490	7070	7060	7070	7060	253
592	20241011	101400	193520860	7060	7080	7080	7060	240
593	20241011	101300	191824590	7080	7080	7080	7080	2
594	20241011	101200	191810430	7070	7070	7070	7070	106
595	20241011	101100	191061010	7080	7080	7080	7080	0
596	20241011	101000	191061010	7080	7080	7080	7080	0
597	20241011	100900	191061010	7080	7080	7080	7080	141
598	20241011	100800	190062730	7080	7080	7080	7080	125
599	20241011	100700	189177730	7090	7080	7090	7080	1107
600	20241011	100600	181340160	7080	7060	7080	7060	2399
601	20241011	100500	164375200	7070	7070	7070	7070	0
602	20241011	100400	164375200	7070	7080	7080	7070	564
603	20241011	100300	160387650	7080	7070	7080	7070	32
604	20241011	100200	160161390	7070	7070	7070	7070	400
605	20241011	100100	157333390	7080	7080	7080	7080	13
606	20241011	100000	157241350	7080	7080	7080	7080	328
607	20241011	095900	154919110	7090	7090	7090	7090	0
608	20241011	095800	154919110	7090	7090	7090	7090	1
609	20241011	095700	154912020	7090	7090	7090	7090	10
610	20241011	095600	154841120	7090	7080	7090	7080	274
611	20241011	095500	152901190	7080	7080	7080	7080	20
612	20241011	095400	152759590	7090	7090	7090	7090	0
613	20241011	095300	152759590	7090	7080	7090	7080	371
614	20241011	095200	150132900	7090	7090	7090	7090	224
615	20241011	095100	148544740	7100	7100	7100	7100	1
616	20241011	095000	148537640	7090	7090	7090	7090	459
617	20241011	094900	145283330	7090	7090	7090	7090	0
618	20241011	094800	145283330	7090	7090	7090	7090	1
619	20241011	094700	145276240	7090	7080	7090	7080	211
620	20241011	094600	143782350	7080	7080	7080	7080	2
621	20241011	094500	143768190	7090	7090	7090	7090	40
622	20241011	094400	143484590	7090	7090	7090	7090	3
623	20241011	094300	143463320	7080	7080	7080	7080	87
624	20241011	094200	142847360	7090	7080	7090	7070	629
625	20241011	094100	138396030	7080	7080	7080	7080	5
626	20241011	094000	138360630	7070	7080	7080	7070	75
627	20241011	093900	137830360	7080	7080	7080	7080	262
628	20241011	093800	135975400	7080	7080	7080	7080	398
629	20241011	093700	133157560	7090	7090	7090	7090	421
630	20241011	093600	130172670	7090	7090	7100	7090	1722
631	20241011	093500	117950890	7090	7090	7090	7090	0
632	20241011	093400	117950890	7090	7080	7090	7080	168
633	20241011	093300	116761440	7080	7080	7080	7080	83
634	20241011	093200	116173800	7090	7090	7090	7090	1
635	20241011	093100	116166710	7080	7090	7090	7080	5
636	20241011	093000	116131290	7100	7090	7100	7090	8
637	20241011	092900	116074550	7100	7090	7100	7090	409
638	20241011	092800	113174710	7090	7090	7090	7090	18
639	20241011	092700	113047090	7090	7080	7090	7080	227
640	20241011	092600	111439890	7090	7090	7090	7090	2
641	20241011	092500	111425710	7080	7080	7080	7080	45
642	20241011	092400	111107110	7080	7080	7080	7080	100
643	20241011	092300	110399110	7090	7090	7090	7090	9
644	20241011	092200	110335300	7090	7090	7090	7090	0
645	20241011	092100	110335300	7090	7090	7090	7090	4
646	20241011	092000	110306940	7100	7100	7100	7100	1
647	20241011	091900	110299840	7100	7090	7100	7090	368
648	20241011	091800	107690710	7090	7090	7090	7090	0
649	20241011	091700	107690710	7090	7080	7090	7070	199
650	20241011	091600	106282750	7070	7090	7100	7070	3655
651	20241011	091500	80369390	7070	7080	7080	7070	2819
652	20241011	091400	60411870	7080	7090	7090	7080	475
653	20241011	091300	57045120	7090	7090	7100	7090	168
654	20241011	091200	55853990	7090	7090	7090	7090	213
655	20241011	091100	54343820	7100	7100	7100	7100	1
656	20241011	091000	54336720	7070	7100	7100	7070	2099
657	20241011	090900	39493320	7100	7090	7100	7090	201
658	20241011	090800	38067950	7090	7090	7090	7090	183
659	20241011	090700	36770480	7100	7100	7100	7100	12
660	20241011	090600	36685280	7100	7100	7100	7100	159
661	20241011	090500	35556380	7090	7100	7100	7090	419
662	20241011	090400	32581640	7100	7090	7110	7090	266
663	20241011	090300	30692850	7090	7100	7100	7090	2
664	20241011	090200	30678660	7090	7100	7100	7070	635
665	20241011	090100	26179880	7090	7080	7100	7060	2542
666	20241011	090000	8177000	7080	7080	7080	7080	1145