KissMeData/011420/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	185900	1605869355	2335	2335	2335	2335	14626
3	20241010	185800	1605869355	2335	2335	2335	2335	0
4	20241010	185700	1605869355	2335	2335	2335	2335	0
5	20241010	185600	1605869355	2335	2335	2335	2335	0
6	20241010	185500	1605869355	2335	2335	2335	2335	0
7	20241010	185400	1605869355	2335	2335	2335	2335	0
8	20241010	185300	1605869355	2335	2335	2335	2335	0
9	20241010	185200	1605869355	2335	2335	2335	2335	0
10	20241010	185100	1605869355	2335	2335	2335	2335	0
11	20241010	185000	1605869355	2335	2335	2335	2335	0
12	20241010	184900	1605869355	2335	2335	2335	2335	0
13	20241010	184800	1605869355	2335	2335	2335	2335	0
14	20241010	184700	1605869355	2335	2335	2335	2335	0
15	20241010	184600	1605869355	2335	2335	2335	2335	0
16	20241010	184500	1605869355	2335	2335	2335	2335	0
17	20241010	184400	1605869355	2335	2335	2335	2335	0
18	20241010	184300	1605869355	2335	2335	2335	2335	0
19	20241010	184200	1605869355	2335	2335	2335	2335	0
20	20241010	184100	1605869355	2335	2335	2335	2335	0
21	20241010	184000	1605869355	2335	2335	2335	2335	0
22	20241010	183900	1605869355	2335	2335	2335	2335	0
23	20241010	183800	1605869355	2335	2335	2335	2335	0
24	20241010	183700	1605869355	2335	2335	2335	2335	0
25	20241010	183600	1605869355	2335	2335	2335	2335	0
26	20241010	183500	1605869355	2335	2335	2335	2335	0
27	20241010	183400	1605869355	2335	2335	2335	2335	0
28	20241010	183300	1605869355	2335	2335	2335	2335	0
29	20241010	183200	1605869355	2335	2335	2335	2335	0
30	20241010	183100	1605869355	2335	2335	2335	2335	0
31	20241010	183000	1605869355	2335	2335	2335	2335	0
32	20241010	182900	1605869355	2335	2335	2335	2335	14626
33	20241010	182800	1605869355	2335	2335	2335	2335	0
34	20241010	182700	1605869355	2335	2335	2335	2335	0
35	20241010	182600	1605869355	2335	2335	2335	2335	0
36	20241010	182500	1605869355	2335	2335	2335	2335	0
37	20241010	182400	1605869355	2335	2335	2335	2335	0
38	20241010	182300	1605869355	2335	2335	2335	2335	0
39	20241010	182200	1605869355	2335	2335	2335	2335	0
40	20241010	182100	1605869355	2335	2335	2335	2335	0
41	20241010	182000	1605869355	2335	2335	2335	2335	0
42	20241010	181900	1605869355	2335	2335	2335	2335	0
43	20241010	181800	1605869355	2335	2335	2335	2335	0
44	20241010	181700	1605869355	2335	2335	2335	2335	0
45	20241010	181600	1605869355	2335	2335	2335	2335	0
46	20241010	181500	1605869355	2335	2335	2335	2335	0
47	20241010	181400	1605869355	2335	2335	2335	2335	0
48	20241010	181300	1605869355	2335	2335	2335	2335	0
49	20241010	181200	1605869355	2335	2335	2335	2335	0
50	20241010	181100	1605869355	2335	2335	2335	2335	0
51	20241010	181000	1605869355	2335	2335	2335	2335	0
52	20241010	180900	1605869355	2335	2335	2335	2335	0
53	20241010	180800	1605869355	2335	2335	2335	2335	0
54	20241010	180700	1605869355	2335	2335	2335	2335	0
55	20241010	180600	1605869355	2335	2335	2335	2335	0
56	20241010	180500	1605869355	2335	2335	2335	2335	0
57	20241010	180400	1605869355	2335	2335	2335	2335	0
58	20241010	180300	1605869355	2335	2335	2335	2335	0
59	20241010	180200	1605869355	2335	2335	2335	2335	0
60	20241010	180100	1605869355	2335	2335	2335	2335	0
61	20241010	180000	1605869355	2335	2335	2335	2335	0
62	20241010	175900	1605869355	2335	2335	2335	2335	14626
63	20241010	175800	1605869355	2335	2335	2335	2335	0
64	20241010	175700	1605869355	2335	2335	2335	2335	0
65	20241010	175600	1605869355	2335	2335	2335	2335	0
66	20241010	175500	1605869355	2335	2335	2335	2335	0
67	20241010	175400	1605869355	2335	2335	2335	2335	0
68	20241010	175300	1605869355	2335	2335	2335	2335	0
69	20241010	175200	1605869355	2335	2335	2335	2335	0
70	20241010	175100	1605869355	2335	2335	2335	2335	0
71	20241010	175000	1605869355	2335	2335	2335	2335	0
72	20241010	174900	1605869355	2335	2335	2335	2335	0
73	20241010	174800	1605869355	2335	2335	2335	2335	0
74	20241010	174700	1605869355	2335	2335	2335	2335	0
75	20241010	174600	1605869355	2335	2335	2335	2335	0
76	20241010	174500	1605869355	2335	2335	2335	2335	0
77	20241010	174400	1605869355	2335	2335	2335	2335	0
78	20241010	174300	1605869355	2335	2335	2335	2335	0
79	20241010	174200	1605869355	2335	2335	2335	2335	0
80	20241010	174100	1605869355	2335	2335	2335	2335	0
81	20241010	174000	1605869355	2335	2335	2335	2335	0
82	20241010	173900	1605869355	2335	2335	2335	2335	0
83	20241010	173800	1605869355	2335	2335	2335	2335	0
84	20241010	173700	1605869355	2335	2335	2335	2335	0
85	20241010	173600	1605869355	2335	2335	2335	2335	0
86	20241010	173500	1605869355	2335	2335	2335	2335	0
87	20241010	173400	1605869355	2335	2335	2335	2335	0
88	20241010	173300	1605869355	2335	2335	2335	2335	0
89	20241010	173200	1605869355	2335	2335	2335	2335	0
90	20241010	173100	1605869355	2335	2335	2335	2335	0
91	20241010	173000	1605869355	2335	2335	2335	2335	0
92	20241010	172900	1605869355	2335	2335	2335	2335	14626
93	20241010	172800	1605869355	2335	2335	2335	2335	0
94	20241010	172700	1605869355	2335	2335	2335	2335	0
95	20241010	172600	1605869355	2335	2335	2335	2335	0
96	20241010	172500	1605869355	2335	2335	2335	2335	0
97	20241010	172400	1605869355	2335	2335	2335	2335	0
98	20241010	172300	1605869355	2335	2335	2335	2335	0
99	20241010	172200	1605869355	2335	2335	2335	2335	0
100	20241010	172100	1605869355	2335	2335	2335	2335	0
101	20241010	172000	1605869355	2335	2335	2335	2335	0
102	20241010	171900	1605869355	2335	2335	2335	2335	0
103	20241010	171800	1605869355	2335	2335	2335	2335	0
104	20241010	171700	1605869355	2335	2335	2335	2335	0
105	20241010	171600	1605869355	2335	2335	2335	2335	0
106	20241010	171500	1605869355	2335	2335	2335	2335	0
107	20241010	171400	1605869355	2335	2335	2335	2335	0
108	20241010	171300	1605869355	2335	2335	2335	2335	0
109	20241010	171200	1605869355	2335	2335	2335	2335	0
110	20241010	171100	1605869355	2335	2335	2335	2335	0
111	20241010	171000	1605869355	2335	2335	2335	2335	0
112	20241010	170900	1605869355	2335	2335	2335	2335	0
113	20241010	170800	1605869355	2335	2335	2335	2335	0
114	20241010	170700	1605869355	2335	2335	2335	2335	0
115	20241010	170600	1605869355	2335	2335	2335	2335	0
116	20241010	170500	1605869355	2335	2335	2335	2335	0
117	20241010	170400	1605869355	2335	2335	2335	2335	0
118	20241010	170300	1605869355	2335	2335	2335	2335	0
119	20241010	170200	1605869355	2335	2335	2335	2335	0
120	20241010	170100	1605869355	2335	2335	2335	2335	0
121	20241010	170000	1605869355	2335	2335	2335	2335	0
122	20241010	165900	1605869355	2335	2335	2335	2335	14626
123	20241010	165800	1605869355	2335	2335	2335	2335	0
124	20241010	165700	1605869355	2335	2335	2335	2335	0
125	20241010	165600	1605869355	2335	2335	2335	2335	0
126	20241010	165500	1605869355	2335	2335	2335	2335	0
127	20241010	165400	1605869355	2335	2335	2335	2335	0
128	20241010	165300	1605869355	2335	2335	2335	2335	0
129	20241010	165200	1605869355	2335	2335	2335	2335	0
130	20241010	165100	1605869355	2335	2335	2335	2335	0
131	20241010	165000	1605869355	2335	2335	2335	2335	0
132	20241010	164900	1605869355	2335	2335	2335	2335	0
133	20241010	164800	1605869355	2335	2335	2335	2335	0
134	20241010	164700	1605869355	2335	2335	2335	2335	0
135	20241010	164600	1605869355	2335	2335	2335	2335	0
136	20241010	164500	1605869355	2335	2335	2335	2335	0
137	20241010	164400	1605869355	2335	2335	2335	2335	0
138	20241010	164300	1605869355	2335	2335	2335	2335	0
139	20241010	164200	1605869355	2335	2335	2335	2335	0
140	20241010	164100	1605869355	2335	2335	2335	2335	0
141	20241010	164000	1605869355	2335	2335	2335	2335	0
142	20241010	163900	1605869355	2335	2335	2335	2335	0
143	20241010	163800	1605869355	2335	2335	2335	2335	0
144	20241010	163700	1605869355	2335	2335	2335	2335	0
145	20241010	163600	1605869355	2335	2335	2335	2335	0
146	20241010	163500	1605869355	2335	2335	2335	2335	0
147	20241010	163400	1605869355	2335	2335	2335	2335	0
148	20241010	163300	1605869355	2335	2335	2335	2335	0
149	20241010	163200	1605869355	2335	2335	2335	2335	0
150	20241010	163100	1605869355	2335	2335	2335	2335	0
151	20241010	163000	1605869355	2335	2335	2335	2335	0
152	20241010	162900	1605869355	2335	2335	2335	2335	14626
153	20241010	162800	1605869355	2335	2335	2335	2335	0
154	20241010	162700	1605869355	2335	2335	2335	2335	0
155	20241010	162600	1605869355	2335	2335	2335	2335	0
156	20241010	162500	1605869355	2335	2335	2335	2335	0
157	20241010	162400	1605869355	2335	2335	2335	2335	0
158	20241010	162300	1605869355	2335	2335	2335	2335	0
159	20241010	162200	1605869355	2335	2335	2335	2335	0
160	20241010	162100	1605869355	2335	2335	2335	2335	0
161	20241010	162000	1605869355	2335	2335	2335	2335	0
162	20241010	161900	1605869355	2335	2335	2335	2335	0
163	20241010	161800	1605869355	2335	2335	2335	2335	0
164	20241010	161700	1605869355	2335	2335	2335	2335	0
165	20241010	161600	1605869355	2335	2335	2335	2335	0
166	20241010	161500	1605869355	2335	2335	2335	2335	0
167	20241010	161400	1605869355	2335	2335	2335	2335	0
168	20241010	161300	1605869355	2335	2335	2335	2335	0
169	20241010	161200	1605869355	2335	2335	2335	2335	0
170	20241010	161100	1605869355	2335	2335	2335	2335	0
171	20241010	161000	1605869355	2335	2335	2335	2335	0
172	20241010	160900	1605869355	2335	2335	2335	2335	0
173	20241010	160800	1605869355	2335	2335	2335	2335	0
174	20241010	160700	1605869355	2335	2335	2335	2335	0
175	20241010	160600	1605869355	2335	2335	2335	2335	0
176	20241010	160500	1605869355	2335	2335	2335	2335	0
177	20241010	160400	1605869355	2335	2335	2335	2335	0
178	20241010	160300	1605869355	2335	2335	2335	2335	0
179	20241010	160200	1605869355	2335	2335	2335	2335	0
180	20241010	160100	1605869355	2335	2335	2335	2335	0
181	20241010	160000	1605869355	2335	2335	2335	2335	0
182	20241010	155900	1605869355	2335	2335	2335	2335	14626
183	20241010	155800	1605869355	2335	2335	2335	2335	0
184	20241010	155700	1605869355	2335	2335	2335	2335	0
185	20241010	155600	1605869355	2335	2335	2335	2335	0
186	20241010	155500	1605869355	2335	2335	2335	2335	0
187	20241010	155400	1605869355	2335	2335	2335	2335	0
188	20241010	155300	1605869355	2335	2335	2335	2335	0
189	20241010	155200	1605869355	2335	2335	2335	2335	0
190	20241010	155100	1605869355	2335	2335	2335	2335	0
191	20241010	155000	1605869355	2335	2335	2335	2335	0
192	20241010	154900	1605869355	2335	2335	2335	2335	0
193	20241010	154800	1605869355	2335	2335	2335	2335	0
194	20241010	154700	1605869355	2335	2335	2335	2335	0
195	20241010	154600	1605869355	2335	2335	2335	2335	0
196	20241010	154500	1605869355	2335	2335	2335	2335	0
197	20241010	154400	1605869355	2335	2335	2335	2335	0
198	20241010	154300	1605869355	2335	2335	2335	2335	0
199	20241010	154200	1605869355	2335	2335	2335	2335	0
200	20241010	154100	1605869355	2335	2335	2335	2335	0
201	20241010	154000	1605869355	2335	2335	2335	2335	0
202	20241010	153900	1605869355	2335	2335	2335	2335	0
203	20241010	153800	1605869355	2335	2335	2335	2335	0
204	20241010	153700	1605869355	2335	2335	2335	2335	0
205	20241010	153600	1605869355	2335	2335	2335	2335	0
206	20241010	153500	1605869355	2335	2335	2335	2335	0
207	20241010	153400	1605869355	2335	2335	2335	2335	0
208	20241010	153300	1605869355	2335	2335	2335	2335	0
209	20241010	153200	1605869355	2335	2335	2335	2335	0
210	20241010	153100	1605869355	2335	2335	2335	2335	0
211	20241010	153000	1605869355	2335	2335	2335	2335	14626
212	20241010	152900	1571717645	2335	2335	2335	2335	0
213	20241010	152800	1571717645	2335	2335	2335	2335	0
214	20241010	152700	1571717645	2335	2335	2335	2335	0
215	20241010	152600	1571717645	2335	2335	2335	2335	0
216	20241010	152500	1571717645	2335	2335	2335	2335	0
217	20241010	152400	1571717645	2335	2335	2335	2335	0
218	20241010	152300	1571717645	2335	2335	2335	2335	0
219	20241010	152200	1571717645	2335	2335	2335	2335	0
220	20241010	152100	1571717645	2335	2335	2335	2335	0
221	20241010	152000	1571717645	2335	2335	2335	2335	0
222	20241010	151900	1571717645	2335	2335	2335	2330	2601
223	20241010	151800	1565655270	2340	2340	2340	2335	1467
224	20241010	151700	1562227490	2340	2335	2340	2335	2943
225	20241010	151600	1555345410	2340	2335	2340	2335	650
226	20241010	151500	1553827410	2340	2340	2340	2330	289
227	20241010	151400	1553152950	2345	2340	2345	2330	4525
228	20241010	151300	1542564020	2340	2325	2340	2325	319
229	20241010	151200	1541819900	2340	2330	2340	2320	14074
230	20241010	151100	1509104215	2330	2340	2340	2330	1343
231	20241010	151000	1505966830	2340	2340	2340	2340	2318
232	20241010	150900	1500542710	2340	2340	2345	2340	1822
233	20241010	150800	1496279225	2340	2340	2340	2335	1642
234	20241010	150700	1492437200	2340	2330	2340	2330	1242
235	20241010	150600	1489542320	2330	2330	2330	2330	3890
236	20241010	150500	1480478620	2330	2335	2335	2330	966
237	20241010	150400	1478227765	2335	2335	2335	2335	675
238	20241010	150300	1476651640	2335	2335	2340	2335	6712
239	20241010	150200	1460978625	2340	2335	2340	2335	352
240	20241010	150100	1460156695	2335	2345	2345	2335	1570
241	20241010	150000	1456483590	2340	2345	2345	2335	1004
242	20241010	145900	1454130965	2345	2340	2345	2335	11001
243	20241010	145800	1428389465	2340	2340	2345	2340	1302
244	20241010	145700	1425342780	2340	2340	2340	2340	200
245	20241010	145600	1424874780	2345	2345	2345	2340	112
246	20241010	145500	1424612205	2345	2340	2345	2340	5209
247	20241010	145400	1412418680	2345	2345	2345	2345	4077
248	20241010	145300	1402858115	2345	2340	2345	2340	1418
249	20241010	145200	1399539735	2345	2340	2345	2340	2290
250	20241010	145100	1394174685	2340	2340	2340	2340	7203
251	20241010	145000	1377319665	2340	2340	2340	2340	10
252	20241010	144900	1377296265	2340	2340	2340	2340	820
253	20241010	144800	1375377465	2345	2340	2345	2340	1438
254	20241010	144700	1372012215	2340	2340	2340	2340	500
255	20241010	144600	1370842215	2340	2345	2345	2340	557
256	20241010	144500	1369537590	2340	2345	2350	2340	1513
257	20241010	144400	1365989780	2345	2345	2350	2345	1642
258	20241010	144300	1362139285	2345	2355	2355	2345	366
259	20241010	144200	1361279475	2350	2355	2355	2350	2509
260	20241010	144100	1355374310	2350	2345	2350	2340	10174
261	20241010	144000	1331492510	2345	2345	2350	2345	2629
262	20241010	143900	1325327495	2345	2345	2345	2345	68
263	20241010	143800	1325168035	2350	2345	2350	2345	294
264	20241010	143700	1324477435	2350	2345	2350	2345	4327
265	20241010	143600	1314329960	2345	2345	2345	2345	500
266	20241010	143500	1313157460	2345	2345	2345	2345	12
267	20241010	143400	1313129320	2340	2350	2350	2340	3188
268	20241010	143300	1305653360	2335	2345	2350	2335	1487
269	20241010	143200	1302169820	2340	2340	2340	2340	444
270	20241010	143100	1301130860	2340	2340	2350	2340	4627
271	20241010	143000	1290287735	2345	2345	2345	2345	65
272	20241010	142900	1290135310	2345	2350	2350	2340	4689
273	20241010	142800	1279154230	2350	2345	2350	2345	22
274	20241010	142700	1279102535	2345	2340	2345	2340	619
275	20241010	142600	1277652035	2340	2345	2345	2340	374
276	20241010	142500	1276775825	2350	2350	2350	2350	11
277	20241010	142400	1276749975	2350	2350	2350	2350	50
278	20241010	142300	1276632475	2350	2350	2350	2350	1145
279	20241010	142200	1273941725	2350	2350	2350	2350	65
280	20241010	142100	1273788975	2355	2345	2355	2340	9093
281	20241010	142000	1252469570	2345	2345	2345	2345	10
282	20241010	141900	1252446120	2350	2340	2350	2340	265
283	20241010	141800	1251825370	2340	2345	2350	2340	4802
284	20241010	141700	1240575950	2350	2345	2350	2345	54
285	20241010	141600	1240449315	2350	2350	2350	2345	2992
286	20241010	141500	1233426280	2350	2345	2350	2345	2057
287	20241010	141400	1228593410	2350	2350	2350	2350	164
288	20241010	141300	1228208010	2345	2345	2345	2345	4
289	20241010	141200	1228198630	2345	2345	2345	2345	500
290	20241010	141100	1227026130	2345	2345	2350	2345	317
291	20241010	141000	1226282435	2350	2350	2350	2350	0
292	20241010	140900	1226282435	2350	2350	2350	2350	40
293	20241010	140800	1226188435	2350	2345	2350	2345	325
294	20241010	140700	1225424835	2340	2340	2340	2340	845
295	20241010	140600	1223447535	2345	2345	2345	2345	5669
296	20241010	140500	1210153730	2345	2350	2350	2345	306
297	20241010	140400	1209434730	2350	2350	2350	2350	1150
298	20241010	140300	1206732230	2345	2355	2355	2345	2916
299	20241010	140200	1199877330	2355	2355	2355	2355	801
300	20241010	140100	1197990975	2355	2350	2355	2350	1017
301	20241010	140000	1195599715	2350	2345	2350	2345	680
302	20241010	135900	1194002420	2350	2345	2350	2345	1278
303	20241010	135800	1191005495	2345	2350	2350	2345	1745
304	20241010	135700	1186907345	2350	2355	2355	2345	2147
305	20241010	135600	1181863015	2355	2345	2355	2345	930
306	20241010	135500	1179672965	2350	2350	2350	2350	5204
307	20241010	135400	1167443565	2345	2350	2350	2345	3142
308	20241010	135300	1160060370	2350	2350	2350	2350	197
309	20241010	135200	1159597420	2350	2350	2350	2350	1
310	20241010	135100	1159595070	2345	2350	2350	2345	1901
311	20241010	135000	1155128725	2345	2345	2345	2345	2190
312	20241010	134900	1149993175	2345	2345	2345	2345	75
313	20241010	134800	1149817300	2345	2335	2345	2335	10655
314	20241010	134700	1124877575	2340	2340	2340	2340	3042
315	20241010	134600	1117759295	2340	2345	2345	2340	187
316	20241010	134500	1117321555	2345	2345	2345	2345	85
317	20241010	134400	1117122230	2345	2345	2345	2345	320
318	20241010	134300	1116371830	2345	2340	2345	2340	1820
319	20241010	134200	1112111835	2340	2330	2340	2330	307
320	20241010	134100	1111394095	2330	2330	2330	2330	20
321	20241010	134000	1111347495	2330	2330	2340	2330	857
322	20241010	133900	1109345485	2335	2335	2335	2335	470
323	20241010	133800	1108248035	2335	2345	2345	2335	808
324	20241010	133700	1106360705	2345	2340	2345	2340	250
325	20241010	133600	1105775670	2340	2340	2340	2340	14
326	20241010	133500	1105742910	2345	2345	2345	2345	9
327	20241010	133400	1105721805	2345	2340	2345	2335	2080
328	20241010	133300	1100863055	2340	2340	2340	2340	13
329	20241010	133200	1100832635	2340	2340	2340	2340	100
330	20241010	133100	1100598635	2340	2340	2340	2340	200
331	20241010	133000	1100130635	2340	2340	2340	2340	66
332	20241010	132900	1099976195	2340	2335	2340	2335	863
333	20241010	132800	1097960290	2335	2335	2335	2330	750
334	20241010	132700	1096209140	2335	2340	2345	2335	656
335	20241010	132600	1094674285	2335	2335	2335	2335	5
336	20241010	132500	1094662610	2340	2340	2340	2340	1869
337	20241010	132400	1090289150	2345	2345	2345	2345	296
338	20241010	132300	1089595030	2345	2325	2345	2320	5600
339	20241010	132200	1076537485	2320	2325	2325	2320	340
340	20241010	132100	1075748235	2325	2320	2325	2320	3
341	20241010	132000	1075741270	2325	2320	2325	2320	934
342	20241010	131900	1073574385	2325	2315	2325	2315	266
343	20241010	131800	1072957935	2315	2320	2325	2315	6605
344	20241010	131700	1057652550	2325	2330	2330	2325	213
345	20241010	131600	1057157320	2325	2330	2330	2325	915
346	20241010	131500	1055029620	2325	2320	2325	2320	286
347	20241010	131400	1054364695	2325	2325	2325	2325	0
348	20241010	131300	1054364695	2325	2325	2325	2325	244
349	20241010	131200	1053797395	2320	2325	2325	2320	1761
350	20241010	131100	1049704450	2330	2330	2330	2330	0
351	20241010	131000	1049704450	2330	2330	2330	2330	0
352	20241010	130900	1049704450	2330	2330	2330	2330	201
353	20241010	130800	1049236120	2330	2325	2330	2325	97
354	20241010	130700	1049010265	2325	2325	2325	2325	0
355	20241010	130600	1049010265	2325	2325	2325	2325	200
356	20241010	130500	1048545265	2330	2330	2330	2330	0
357	20241010	130400	1048545265	2330	2330	2330	2330	65
358	20241010	130300	1048393815	2325	2325	2325	2325	100
359	20241010	130200	1048161315	2325	2325	2325	2325	1
360	20241010	130100	1048158990	2325	2325	2325	2320	322
361	20241010	130000	1047411195	2325	2325	2325	2325	2
362	20241010	125900	1047406545	2330	2330	2330	2330	4
363	20241010	125800	1047397225	2330	2335	2335	2330	801
364	20241010	125700	1045530890	2325	2335	2335	2325	1758
365	20241010	125600	1041442225	2335	2335	2335	2335	1
366	20241010	125500	1041439890	2330	2325	2330	2325	331
367	20241010	125400	1040669915	2330	2330	2330	2330	21
368	20241010	125300	1040620985	2335	2335	2335	2335	65
369	20241010	125200	1040469210	2335	2335	2335	2335	0
370	20241010	125100	1040469210	2335	2335	2335	2335	13
371	20241010	125000	1040438855	2340	2340	2340	2340	65
372	20241010	124900	1040286755	2335	2340	2340	2335	21
373	20241010	124800	1040237685	2340	2340	2340	2340	15
374	20241010	124700	1040202585	2340	2330	2340	2320	6905
375	20241010	124600	1024155805	2340	2340	2340	2340	65
376	20241010	124500	1024003705	2340	2340	2340	2340	17
377	20241010	124400	1023963925	2340	2335	2340	2335	42
378	20241010	124300	1023865695	2340	2340	2340	2340	24
379	20241010	124200	1023809535	2340	2335	2340	2335	69
380	20241010	124100	1023648400	2340	2340	2340	2340	70
381	20241010	124000	1023484600	2340	2335	2340	2335	3
382	20241010	123900	1023477585	2320	2340	2340	2320	4093
383	20241010	123800	1013956030	2345	2340	2345	2340	66
384	20241010	123700	1013801585	2345	2340	2345	2340	1000
385	20241010	123600	1011456685	2345	2345	2345	2345	1
386	20241010	123500	1011454340	2330	2340	2340	2330	75
387	20241010	123400	1011278940	2340	2340	2340	2340	5
388	20241010	123300	1011267240	2330	2345	2345	2330	30
389	20241010	123200	1011197295	2340	2340	2340	2340	214
390	20241010	123100	1010696535	2345	2335	2345	2325	3310
391	20241010	123000	1002992965	2345	2345	2345	2330	1935
392	20241010	122900	998483890	2345	2330	2345	2330	222
393	20241010	122800	997965905	2335	2335	2335	2330	1018
394	20241010	122700	995588880	2335	2330	2335	2330	2065
395	20241010	122600	990777105	2330	2345	2345	2330	8689
396	20241010	122500	970471350	2345	2340	2345	2340	6
397	20241010	122400	970457290	2340	2345	2345	2340	637
398	20241010	122300	968965530	2345	2350	2350	2340	315
399	20241010	122200	968228050	2350	2350	2350	2350	25
400	20241010	122100	968169300	2350	2350	2350	2350	15
401	20241010	122000	968134050	2345	2345	2350	2345	415
402	20241010	121900	967160500	2345	2345	2350	2345	2896
403	20241010	121800	960369375	2345	2345	2345	2345	721
404	20241010	121700	958678630	2345	2345	2350	2345	603
405	20241010	121600	957264070	2350	2350	2350	2350	65
406	20241010	121500	957111320	2350	2350	2350	2350	75
407	20241010	121400	956935070	2350	2350	2350	2345	456
408	20241010	121300	955865660	2350	2350	2350	2345	86
409	20241010	121200	955663565	2350	2350	2350	2350	82
410	20241010	121100	955470865	2345	2350	2350	2345	3237
411	20241010	121000	947865100	2350	2350	2350	2350	500
412	20241010	120900	946690100	2350	2350	2350	2350	65
413	20241010	120800	946537350	2345	2345	2345	2345	115
414	20241010	120700	946267675	2345	2340	2345	2340	2630
415	20241010	120600	940100375	2340	2340	2340	2340	990
416	20241010	120500	937783775	2340	2350	2350	2340	3275
417	20241010	120400	930109965	2350	2350	2350	2350	548
418	20241010	120300	928822165	2350	2345	2350	2345	684
419	20241010	120200	927215335	2345	2345	2350	2345	899
420	20241010	120100	925106990	2345	2350	2350	2345	1369
421	20241010	120000	921890345	2350	2345	2350	2340	4488
422	20241010	115900	911345595	2345	2345	2345	2345	100
423	20241010	115800	911111095	2340	2345	2345	2340	1045
424	20241010	115700	908665470	2345	2345	2350	2345	1012
425	20241010	115600	906292275	2340	2345	2345	2340	2724
426	20241010	115500	899908820	2335	2330	2335	2330	1487
427	20241010	115400	896436680	2330	2340	2345	2330	1565
428	20241010	115300	892779155	2340	2335	2340	2335	215
429	20241010	115200	892277125	2335	2330	2335	2330	451
430	20241010	115100	891226290	2335	2335	2335	2330	214
431	20241010	115000	890726620	2335	2335	2335	2335	65
432	20241010	114900	890574845	2330	2330	2330	2330	500
433	20241010	114800	889409845	2335	2335	2335	2335	562
434	20241010	114700	888097575	2340	2335	2340	2335	466
435	20241010	114600	887009345	2335	2335	2335	2335	65
436	20241010	114500	886857570	2330	2330	2330	2330	2
437	20241010	114400	886852910	2330	2335	2335	2330	242
438	20241010	114300	886288070	2335	2335	2335	2335	65
439	20241010	114200	886136295	2335	2335	2335	2335	479
440	20241010	114100	885017830	2330	2330	2330	2330	0
441	20241010	114000	885017830	2330	2330	2330	2330	1
442	20241010	113900	885015500	2335	2330	2335	2330	766
443	20241010	113800	883226935	2335	2330	2335	2330	130
444	20241010	113700	882923885	2335	2335	2335	2335	0
445	20241010	113600	882923885	2335	2340	2340	2335	2559
446	20241010	113500	876946940	2340	2340	2345	2340	598
447	20241010	113400	875545760	2345	2345	2345	2345	20
448	20241010	113300	875498860	2345	2340	2345	2340	304
449	20241010	113200	874786010	2340	2335	2340	2335	885
450	20241010	113100	872715120	2335	2335	2335	2335	612
451	20241010	113000	871286100	2335	2335	2335	2330	134
452	20241010	112900	870973725	2325	2330	2330	2325	1963
453	20241010	112800	866404745	2335	2330	2335	2330	90
454	20241010	112700	866194705	2335	2340	2340	2335	1720
455	20241010	112600	862178490	2340	2340	2340	2340	2
456	20241010	112500	862173810	2340	2340	2340	2340	15
457	20241010	112400	862138710	2340	2340	2340	2335	2579
458	20241010	112300	856113850	2340	2335	2340	2335	685
459	20241010	112200	854511875	2335	2340	2340	2335	661
460	20241010	112100	852968140	2340	2345	2345	2340	716
461	20241010	112000	851289370	2340	2340	2340	2340	110
462	20241010	111900	851031970	2340	2335	2340	2335	1296
463	20241010	111800	848001040	2340	2340	2345	2340	186
464	20241010	111700	847565740	2340	2340	2345	2340	7055
465	20241010	111600	831031710	2345	2345	2350	2340	4992
466	20241010	111500	819324880	2345	2340	2345	2340	8547
467	20241010	111400	799294785	2340	2330	2340	2330	11505
468	20241010	111300	772394795	2330	2320	2330	2320	159
469	20241010	111200	772025265	2320	2320	2320	2320	0
470	20241010	111100	772025265	2320	2320	2320	2320	0
471	20241010	111000	772025265	2320	2325	2325	2320	1333
472	20241010	110900	768930040	2325	2315	2325	2310	271
473	20241010	110800	768302470	2325	2315	2325	2310	1001
474	20241010	110700	765988325	2310	2320	2320	2310	3000
475	20241010	110600	759046665	2325	2325	2325	2325	65
476	20241010	110500	758895540	2320	2325	2325	2320	29
477	20241010	110400	758828240	2325	2325	2330	2325	481
478	20241010	110300	757709645	2325	2335	2335	2325	470
479	20241010	110200	756613090	2335	2330	2335	2330	458
480	20241010	110100	755544945	2330	2325	2330	2325	931
481	20241010	110000	753375750	2325	2325	2325	2325	3082
482	20241010	105900	746210100	2325	2320	2325	2315	4643
483	20241010	105800	735418365	2320	2320	2320	2315	166
484	20241010	105700	735033745	2320	2320	2320	2320	10
485	20241010	105600	735010545	2320	2315	2320	2315	1469
486	20241010	105500	731602470	2320	2320	2320	2320	865
487	20241010	105400	729595670	2315	2315	2315	2315	0
488	20241010	105300	729595670	2315	2315	2315	2315	165
489	20241010	105200	729213695	2315	2320	2320	2315	53
490	20241010	105100	729090985	2310	2310	2315	2310	259
491	20241010	105000	728492370	2315	2310	2315	2310	105
492	20241010	104900	728249375	2310	2310	2315	2310	2561
493	20241010	104800	722333365	2315	2315	2315	2315	1168
494	20241010	104700	719629445	2315	2310	2315	2310	4014
495	20241010	104600	710347570	2310	2310	2310	2310	30
496	20241010	104500	710278270	2310	2310	2310	2310	0
497	20241010	104400	710278270	2310	2315	2315	2310	282
498	20241010	104300	709626520	2310	2310	2310	2310	400
499	20241010	104200	708702520	2310	2310	2310	2310	1580
500	20241010	104100	705052720	2310	2310	2310	2310	5
501	20241010	104000	705041170	2310	2310	2315	2310	829
502	20241010	103900	703124855	2310	2310	2310	2310	629
503	20241010	103800	701671865	2310	2315	2315	2305	515
504	20241010	103700	700482170	2310	2310	2310	2310	3326
505	20241010	103600	692799110	2310	2310	2310	2305	630
506	20241010	103500	691346085	2305	2305	2305	2305	3028
507	20241010	103400	684366545	2310	2310	2310	2310	2005
508	20241010	103300	679734995	2310	2305	2310	2305	5470
509	20241010	103200	667126640	2315	2310	2315	2305	4704
510	20241010	103100	656260045	2315	2320	2320	2315	213
511	20241010	103000	655766810	2315	2320	2320	2315	308
512	20241010	102900	655053765	2315	2315	2320	2315	1289
513	20241010	102800	652069405	2320	2315	2320	2310	2737
514	20241010	102700	645734310	2315	2315	2315	2315	0
515	20241010	102600	645734310	2315	2315	2315	2310	41
516	20241010	102500	645639515	2310	2315	2315	2310	270
517	20241010	102400	645015470	2315	2310	2315	2305	1234
518	20241010	102300	642169985	2315	2310	2315	2310	104
519	20241010	102200	641929495	2310	2310	2310	2310	879
520	20241010	102100	639899005	2310	2305	2310	2300	3611
521	20241010	102000	631575545	2305	2310	2315	2305	4246
522	20241010	101900	621778035	2310	2315	2315	2310	669
523	20241010	101800	620232395	2315	2315	2315	2315	795
524	20241010	101700	618391970	2315	2315	2315	2315	1436
525	20241010	101600	615067630	2315	2315	2315	2315	1100
526	20241010	101500	612521130	2315	2315	2315	2315	118
527	20241010	101400	612247960	2315	2315	2315	2310	1492
528	20241010	101300	608799815	2315	2315	2315	2315	883
529	20241010	101200	606755670	2315	2320	2320	2315	306
530	20241010	101100	606047270	2320	2315	2320	2310	2728
531	20241010	101000	599745400	2310	2320	2320	2310	577
532	20241010	100900	598410370	2320	2320	2320	2320	10
533	20241010	100800	598387170	2315	2310	2315	2310	2544
534	20241010	100700	592510520	2320	2320	2320	2320	68
535	20241010	100600	592352760	2310	2320	2320	2310	340
536	20241010	100500	591565290	2315	2315	2320	2310	2451
537	20241010	100400	585896050	2315	2320	2320	2315	118
538	20241010	100300	585622380	2320	2320	2320	2310	691
539	20241010	100200	584024360	2320	2320	2320	2320	367
540	20241010	100100	583172920	2320	2320	2320	2320	30
541	20241010	100000	583103320	2310	2320	2320	2310	2056
542	20241010	095900	578333960	2320	2320	2320	2310	1229
543	20241010	095800	575494220	2320	2315	2320	2315	2162
544	20241010	095700	570480785	2310	2310	2310	2310	195
545	20241010	095600	570030335	2320	2320	2320	2320	85
546	20241010	095500	569833135	2320	2315	2320	2305	1384
547	20241010	095400	566637445	2320	2320	2320	2320	29
548	20241010	095300	566570165	2320	2305	2320	2305	4183
549	20241010	095200	556886630	2305	2320	2320	2305	8504
550	20241010	095100	537240730	2315	2320	2320	2315	3960
551	20241010	095000	528073180	2320	2320	2320	2320	328
552	20241010	094900	527312220	2320	2320	2320	2315	410
553	20241010	094800	526361090	2320	2320	2320	2320	759
554	20241010	094700	524600210	2320	2320	2320	2320	10
555	20241010	094600	524577010	2315	2310	2315	2310	912
556	20241010	094500	522465825	2310	2320	2320	2310	13047
557	20241010	094400	492316760	2320	2315	2320	2310	1628
558	20241010	094300	488554325	2310	2310	2310	2310	118
559	20241010	094200	488281745	2315	2310	2315	2310	2325
560	20241010	094100	482901870	2310	2320	2320	2310	414
561	20241010	094000	481944390	2320	2320	2320	2310	641
562	20241010	093900	480459365	2310	2315	2315	2310	10496
563	20241010	093800	456193605	2320	2320	2320	2320	18
564	20241010	093700	456151845	2320	2325	2325	2320	636
565	20241010	093600	454675975	2310	2320	2325	2310	4585
566	20241010	093500	444040855	2325	2315	2325	2315	8125
567	20241010	093400	425217675	2315	2315	2315	2315	888
568	20241010	093300	423161955	2315	2315	2315	2315	181
569	20241010	093200	422742940	2315	2310	2315	2310	66
570	20241010	093100	422590155	2315	2310	2315	2305	3879
571	20241010	093000	413623465	2310	2310	2310	2310	116
572	20241010	092900	413355505	2305	2300	2310	2300	1390
573	20241010	092800	410153605	2305	2305	2305	2305	2445
574	20241010	092700	404517880	2305	2305	2305	2305	302
575	20241010	092600	403821770	2305	2305	2305	2300	3445
576	20241010	092500	395888235	2305	2305	2305	2305	1420
577	20241010	092400	392615135	2305	2305	2305	2305	796
578	20241010	092300	390780355	2305	2305	2305	2305	141
579	20241010	092200	390455350	2305	2310	2310	2305	7534
580	20241010	092100	373051815	2305	2305	2310	2305	1298
581	20241010	092000	370058915	2305	2305	2315	2300	6695
582	20241010	091900	354626935	2305	2305	2310	2305	4398
583	20241010	091800	344487870	2310	2305	2310	2300	7365
584	20241010	091700	327511720	2315	2315	2315	2305	4798
585	20241010	091600	316425750	2315	2315	2320	2310	2307
586	20241010	091500	311081095	2315	2315	2320	2315	760
587	20241010	091400	309321185	2315	2310	2320	2310	9962
588	20241010	091300	286258640	2315	2315	2315	2310	7226
589	20241010	091200	269549360	2310	2300	2320	2300	21195
590	20241010	091100	220717410	2305	2305	2305	2300	1592
591	20241010	091000	217048240	2305	2295	2305	2295	521
592	20241010	090900	215849505	2305	2305	2305	2295	6884
593	20241010	090800	200002245	2305	2305	2305	2300	5238
594	20241010	090700	187939725	2305	2300	2305	2300	5061
595	20241010	090600	176288345	2300	2300	2300	2300	0
596	20241010	090500	176288345	2300	2300	2305	2280	4786
597	20241010	090400	165310815	2305	2295	2305	2285	7846
598	20241010	090300	147283850	2285	2295	2300	2285	6101
599	20241010	090200	133305255	2295	2305	2305	2290	3091
600	20241010	090100	126202415	2300	2305	2310	2290	16858
601	20241010	090000	87439445	2305	2305	2310	2305	23292