KissMeData/005440/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	184500	708969885	4475	4475	4475	4475	1142
3	20241004	184400	708969885	4475	4475	4475	4475	0
4	20241004	184300	708969885	4475	4475	4475	4475	0
5	20241004	184200	708969885	4475	4475	4475	4475	0
6	20241004	184100	708969885	4475	4475	4475	4475	0
7	20241004	184000	708969885	4475	4475	4475	4475	0
8	20241004	183900	708969885	4475	4475	4475	4475	0
9	20241004	183800	708969885	4475	4475	4475	4475	0
10	20241004	183700	708969885	4475	4475	4475	4475	0
11	20241004	183600	708969885	4475	4475	4475	4475	0
12	20241004	183500	708969885	4475	4475	4475	4475	0
13	20241004	183400	708969885	4475	4475	4475	4475	0
14	20241004	183300	708969885	4475	4475	4475	4475	0
15	20241004	183200	708969885	4475	4475	4475	4475	0
16	20241004	183100	708969885	4475	4475	4475	4475	0
17	20241004	183000	708969885	4475	4475	4475	4475	0
18	20241004	182900	708969885	4475	4475	4475	4475	0
19	20241004	182800	708969885	4475	4475	4475	4475	0
20	20241004	182700	708969885	4475	4475	4475	4475	0
21	20241004	182600	708969885	4475	4475	4475	4475	0
22	20241004	182500	708969885	4475	4475	4475	4475	0
23	20241004	182400	708969885	4475	4475	4475	4475	0
24	20241004	182300	708969885	4475	4475	4475	4475	0
25	20241004	182200	708969885	4475	4475	4475	4475	0
26	20241004	182100	708969885	4475	4475	4475	4475	0
27	20241004	182000	708969885	4475	4475	4475	4475	0
28	20241004	181900	708969885	4475	4475	4475	4475	0
29	20241004	181800	708969885	4475	4475	4475	4475	0
30	20241004	181700	708969885	4475	4475	4475	4475	0
31	20241004	181600	708969885	4475	4475	4475	4475	0
32	20241004	181500	708969885	4475	4475	4475	4475	1142
33	20241004	181400	708969885	4475	4475	4475	4475	0
34	20241004	181300	708969885	4475	4475	4475	4475	0
35	20241004	181200	708969885	4475	4475	4475	4475	0
36	20241004	181100	708969885	4475	4475	4475	4475	0
37	20241004	181000	708969885	4475	4475	4475	4475	0
38	20241004	180900	708969885	4475	4475	4475	4475	0
39	20241004	180800	708969885	4475	4475	4475	4475	0
40	20241004	180700	708969885	4475	4475	4475	4475	0
41	20241004	180600	708969885	4475	4475	4475	4475	0
42	20241004	180500	708969885	4475	4475	4475	4475	0
43	20241004	180400	708969885	4475	4475	4475	4475	0
44	20241004	180300	708969885	4475	4475	4475	4475	0
45	20241004	180200	708969885	4475	4475	4475	4475	0
46	20241004	180100	708969885	4475	4475	4475	4475	0
47	20241004	180000	708969885	4475	4475	4475	4475	0
48	20241004	175900	708969885	4475	4475	4475	4475	0
49	20241004	175800	708969885	4475	4475	4475	4475	0
50	20241004	175700	708969885	4475	4475	4475	4475	0
51	20241004	175600	708969885	4475	4475	4475	4475	0
52	20241004	175500	708969885	4475	4475	4475	4475	0
53	20241004	175400	708969885	4475	4475	4475	4475	0
54	20241004	175300	708969885	4475	4475	4475	4475	0
55	20241004	175200	708969885	4475	4475	4475	4475	0
56	20241004	175100	708969885	4475	4475	4475	4475	0
57	20241004	175000	708969885	4475	4475	4475	4475	0
58	20241004	174900	708969885	4475	4475	4475	4475	0
59	20241004	174800	708969885	4475	4475	4475	4475	0
60	20241004	174700	708969885	4475	4475	4475	4475	0
61	20241004	174600	708969885	4475	4475	4475	4475	0
62	20241004	174500	708969885	4475	4475	4475	4475	1142
63	20241004	174400	708969885	4475	4475	4475	4475	0
64	20241004	174300	708969885	4475	4475	4475	4475	0
65	20241004	174200	708969885	4475	4475	4475	4475	0
66	20241004	174100	708969885	4475	4475	4475	4475	0
67	20241004	174000	708969885	4475	4475	4475	4475	0
68	20241004	173900	708969885	4475	4475	4475	4475	0
69	20241004	173800	708969885	4475	4475	4475	4475	0
70	20241004	173700	708969885	4475	4475	4475	4475	0
71	20241004	173600	708969885	4475	4475	4475	4475	0
72	20241004	173500	708969885	4475	4475	4475	4475	0
73	20241004	173400	708969885	4475	4475	4475	4475	0
74	20241004	173300	708969885	4475	4475	4475	4475	0
75	20241004	173200	708969885	4475	4475	4475	4475	0
76	20241004	173100	708969885	4475	4475	4475	4475	0
77	20241004	173000	708969885	4475	4475	4475	4475	0
78	20241004	172900	708969885	4475	4475	4475	4475	0
79	20241004	172800	708969885	4475	4475	4475	4475	0
80	20241004	172700	708969885	4475	4475	4475	4475	0
81	20241004	172600	708969885	4475	4475	4475	4475	0
82	20241004	172500	708969885	4475	4475	4475	4475	0
83	20241004	172400	708969885	4475	4475	4475	4475	0
84	20241004	172300	708969885	4475	4475	4475	4475	0
85	20241004	172200	708969885	4475	4475	4475	4475	0
86	20241004	172100	708969885	4475	4475	4475	4475	0
87	20241004	172000	708969885	4475	4475	4475	4475	0
88	20241004	171900	708969885	4475	4475	4475	4475	0
89	20241004	171800	708969885	4475	4475	4475	4475	0
90	20241004	171700	708969885	4475	4475	4475	4475	0
91	20241004	171600	708969885	4475	4475	4475	4475	0
92	20241004	171500	708969885	4475	4475	4475	4475	1142
93	20241004	171400	708969885	4475	4475	4475	4475	0
94	20241004	171300	708969885	4475	4475	4475	4475	0
95	20241004	171200	708969885	4475	4475	4475	4475	0
96	20241004	171100	708969885	4475	4475	4475	4475	0
97	20241004	171000	708969885	4475	4475	4475	4475	0
98	20241004	170900	708969885	4475	4475	4475	4475	0
99	20241004	170800	708969885	4475	4475	4475	4475	0
100	20241004	170700	708969885	4475	4475	4475	4475	0
101	20241004	170600	708969885	4475	4475	4475	4475	0
102	20241004	170500	708969885	4475	4475	4475	4475	0
103	20241004	170400	708969885	4475	4475	4475	4475	0
104	20241004	170300	708969885	4475	4475	4475	4475	0
105	20241004	170200	708969885	4475	4475	4475	4475	0
106	20241004	170100	708969885	4475	4475	4475	4475	0
107	20241004	170000	708969885	4475	4475	4475	4475	0
108	20241004	165900	708969885	4475	4475	4475	4475	0
109	20241004	165800	708969885	4475	4475	4475	4475	0
110	20241004	165700	708969885	4475	4475	4475	4475	0
111	20241004	165600	708969885	4475	4475	4475	4475	0
112	20241004	165500	708969885	4475	4475	4475	4475	0
113	20241004	165400	708969885	4475	4475	4475	4475	0
114	20241004	165300	708969885	4475	4475	4475	4475	0
115	20241004	165200	708969885	4475	4475	4475	4475	0
116	20241004	165100	708969885	4475	4475	4475	4475	0
117	20241004	165000	708969885	4475	4475	4475	4475	0
118	20241004	164900	708969885	4475	4475	4475	4475	0
119	20241004	164800	708969885	4475	4475	4475	4475	0
120	20241004	164700	708969885	4475	4475	4475	4475	0
121	20241004	164600	708969885	4475	4475	4475	4475	0
122	20241004	164500	708969885	4475	4475	4475	4475	1142
123	20241004	164400	708969885	4475	4475	4475	4475	0
124	20241004	164300	708969885	4475	4475	4475	4475	0
125	20241004	164200	708969885	4475	4475	4475	4475	0
126	20241004	164100	708969885	4475	4475	4475	4475	0
127	20241004	164000	708969885	4475	4475	4475	4475	0
128	20241004	163900	708969885	4475	4475	4475	4475	0
129	20241004	163800	708969885	4475	4475	4475	4475	0
130	20241004	163700	708969885	4475	4475	4475	4475	0
131	20241004	163600	708969885	4475	4475	4475	4475	0
132	20241004	163500	708969885	4475	4475	4475	4475	0
133	20241004	163400	708969885	4475	4475	4475	4475	0
134	20241004	163300	708969885	4475	4475	4475	4475	0
135	20241004	163200	708969885	4475	4475	4475	4475	0
136	20241004	163100	708969885	4475	4475	4475	4475	0
137	20241004	163000	708969885	4475	4475	4475	4475	0
138	20241004	162900	708969885	4475	4475	4475	4475	0
139	20241004	162800	708969885	4475	4475	4475	4475	0
140	20241004	162700	708969885	4475	4475	4475	4475	0
141	20241004	162600	708969885	4475	4475	4475	4475	0
142	20241004	162500	708969885	4475	4475	4475	4475	0
143	20241004	162400	708969885	4475	4475	4475	4475	0
144	20241004	162300	708969885	4475	4475	4475	4475	0
145	20241004	162200	708969885	4475	4475	4475	4475	0
146	20241004	162100	708969885	4475	4475	4475	4475	0
147	20241004	162000	708969885	4475	4475	4475	4475	0
148	20241004	161900	708969885	4475	4475	4475	4475	0
149	20241004	161800	708969885	4475	4475	4475	4475	0
150	20241004	161700	708969885	4475	4475	4475	4475	0
151	20241004	161600	708969885	4475	4475	4475	4475	0
152	20241004	161500	708969885	4475	4475	4475	4475	1142
153	20241004	161400	708969885	4475	4475	4475	4475	0
154	20241004	161300	708969885	4475	4475	4475	4475	0
155	20241004	161200	708969885	4475	4475	4475	4475	0
156	20241004	161100	708969885	4475	4475	4475	4475	0
157	20241004	161000	708969885	4475	4475	4475	4475	0
158	20241004	160900	708969885	4475	4475	4475	4475	0
159	20241004	160800	708969885	4475	4475	4475	4475	0
160	20241004	160700	708969885	4475	4475	4475	4475	0
161	20241004	160600	708969885	4475	4475	4475	4475	0
162	20241004	160500	708969885	4475	4475	4475	4475	0
163	20241004	160400	708969885	4475	4475	4475	4475	0
164	20241004	160300	708969885	4475	4475	4475	4475	0
165	20241004	160200	708969885	4475	4475	4475	4475	0
166	20241004	160100	708969885	4475	4475	4475	4475	0
167	20241004	160000	708969885	4475	4475	4475	4475	0
168	20241004	155900	708969885	4475	4475	4475	4475	0
169	20241004	155800	708969885	4475	4475	4475	4475	0
170	20241004	155700	708969885	4475	4475	4475	4475	0
171	20241004	155600	708969885	4475	4475	4475	4475	0
172	20241004	155500	708969885	4475	4475	4475	4475	0
173	20241004	155400	708969885	4475	4475	4475	4475	0
174	20241004	155300	708969885	4475	4475	4475	4475	0
175	20241004	155200	708969885	4475	4475	4475	4475	0
176	20241004	155100	708969885	4475	4475	4475	4475	0
177	20241004	155000	708969885	4475	4475	4475	4475	0
178	20241004	154900	708969885	4475	4475	4475	4475	0
179	20241004	154800	708969885	4475	4475	4475	4475	0
180	20241004	154700	708969885	4475	4475	4475	4475	0
181	20241004	154600	708969885	4475	4475	4475	4475	0
182	20241004	154500	708969885	4475	4475	4475	4475	1142
183	20241004	154400	708969885	4475	4475	4475	4475	0
184	20241004	154300	708969885	4475	4475	4475	4475	0
185	20241004	154200	708969885	4475	4475	4475	4475	0
186	20241004	154100	708969885	4475	4475	4475	4475	0
187	20241004	154000	708969885	4475	4475	4475	4475	0
188	20241004	153900	708969885	4475	4475	4475	4475	0
189	20241004	153800	708969885	4475	4475	4475	4475	0
190	20241004	153700	708969885	4475	4475	4475	4475	0
191	20241004	153600	708969885	4475	4475	4475	4475	0
192	20241004	153500	708969885	4475	4475	4475	4475	0
193	20241004	153400	708969885	4475	4475	4475	4475	0
194	20241004	153300	708969885	4475	4475	4475	4475	0
195	20241004	153200	708969885	4475	4475	4475	4475	0
196	20241004	153100	708969885	4475	4475	4475	4475	0
197	20241004	153000	708969885	4475	4475	4475	4475	1142
198	20241004	152900	703859435	4480	4480	4480	4480	0
199	20241004	152800	703859435	4480	4480	4480	4480	0
200	20241004	152700	703859435	4480	4480	4480	4480	0
201	20241004	152600	703859435	4480	4480	4480	4480	0
202	20241004	152500	703859435	4480	4480	4480	4480	0
203	20241004	152400	703859435	4480	4480	4480	4480	0
204	20241004	152300	703859435	4480	4480	4480	4480	0
205	20241004	152200	703859435	4480	4480	4480	4480	0
206	20241004	152100	703859435	4480	4480	4480	4480	0
207	20241004	152000	703859435	4480	4480	4480	4480	0
208	20241004	151900	703859435	4480	4485	4485	4475	39
209	20241004	151800	703684595	4490	4490	4490	4485	20
210	20241004	151700	703594800	4490	4485	4490	4485	405
211	20241004	151600	701777490	4480	4485	4485	4480	207
212	20241004	151500	700849885	4490	4485	4495	4485	292
213	20241004	151400	699539725	4495	4480	4495	4480	102
214	20241004	151300	699082275	4480	4480	4480	4480	267
215	20241004	151200	697886115	4475	4475	4475	4475	96
216	20241004	151100	697456515	4475	4475	4475	4475	72
217	20241004	151000	697134315	4475	4475	4475	4475	389
218	20241004	150900	695393540	4475	4480	4480	4475	1293
219	20241004	150800	689606280	4480	4480	4480	4480	186
220	20241004	150700	688773000	4485	4485	4485	4480	1362
221	20241004	150600	682670930	4485	4485	4485	4485	20
222	20241004	150500	682581230	4485	4490	4490	4485	384
223	20241004	150400	680857920	4490	4485	4490	4480	221
224	20241004	150300	679867265	4485	4490	4490	4485	344
225	20241004	150200	678323420	4485	4485	4490	4485	88
226	20241004	150100	677928735	4485	4485	4490	4485	456
227	20241004	150000	675883570	4485	4485	4485	4480	783
228	20241004	145900	672371820	4490	4485	4490	4485	89
229	20241004	145800	671972215	4490	4490	4490	4485	413
230	20241004	145700	670118795	4485	4490	4490	4485	98
231	20241004	145600	669679260	4490	4490	4490	4480	82
232	20241004	145500	669311430	4485	4490	4490	4485	211
233	20241004	145400	668364755	4485	4490	4495	4485	385
234	20241004	145300	666636095	4490	4490	4490	4490	14
235	20241004	145200	666573235	4490	4480	4490	4480	135
236	20241004	145100	665967720	4485	4495	4495	4485	699
237	20241004	145000	662830375	4495	4490	4495	4490	280
238	20241004	144900	661571780	4495	4495	4495	4495	153
239	20241004	144800	660884045	4495	4490	4495	4490	75
240	20241004	144700	660546925	4495	4495	4495	4495	21
241	20241004	144600	660452530	4495	4495	4495	4495	414
242	20241004	144500	658591600	4495	4495	4495	4490	56
243	20241004	144400	658339885	4490	4495	4495	4490	192
244	20241004	144300	657477430	4495	4495	4495	4495	75
245	20241004	144200	657140305	4495	4495	4495	4490	354
246	20241004	144100	655549080	4495	4495	4495	4495	170
247	20241004	144000	654784930	4495	4490	4495	4490	122
248	20241004	143900	654236545	4490	4495	4495	4490	272
249	20241004	143800	653013910	4495	4495	4495	4495	20
250	20241004	143700	652924010	4490	4495	4495	4490	63
251	20241004	143600	652640830	4485	4495	4500	4485	3198
252	20241004	143500	638289790	4500	4500	4500	4495	341
253	20241004	143400	636755295	4500	4500	4500	4500	119
254	20241004	143300	636219795	4500	4495	4500	4495	67
255	20241004	143200	635918300	4500	4500	4500	4500	82
256	20241004	143100	635549300	4500	4500	4500	4500	261
257	20241004	143000	634374800	4500	4500	4500	4495	23
258	20241004	142900	634271305	4495	4495	4500	4495	221
259	20241004	142800	633277870	4495	4495	4495	4495	105
260	20241004	142700	632805895	4495	4495	4495	4490	754
261	20241004	142600	629416670	4495	4495	4495	4495	86
262	20241004	142500	629030100	4495	4490	4495	4490	87
263	20241004	142400	628639040	4495	4495	4495	4495	444
264	20241004	142300	626643260	4490	4495	4495	4490	390
265	20241004	142200	624891890	4495	4495	4495	4490	125
266	20241004	142100	624330020	4495	4495	4495	4495	75
267	20241004	142000	623992895	4495	4495	4495	4490	331
268	20241004	141900	622505055	4495	4495	4495	4495	116
269	20241004	141800	621983635	4495	4495	4495	4490	136
270	20241004	141700	621372320	4490	4495	4495	4490	78
271	20241004	141600	621021725	4495	4495	4495	4490	510
272	20241004	141500	618730525	4490	4495	4495	4490	21
273	20241004	141400	618636135	4495	4495	4495	4495	21
274	20241004	141300	618541740	4490	4495	4495	4490	565
275	20241004	141200	616004065	4495	4495	4495	4485	314
276	20241004	141100	614593200	4490	4490	4490	4490	0
277	20241004	141000	614593200	4490	4485	4495	4485	158
278	20241004	140900	613883935	4485	4490	4490	4485	77
279	20241004	140800	613538210	4485	4495	4495	4485	449
280	20241004	140700	611521360	4490	4490	4490	4485	200
281	20241004	140600	610623365	4490	4495	4495	4490	159
282	20241004	140500	609909350	4495	4495	4495	4490	269
283	20241004	140400	608700200	4490	4490	4495	4490	255
284	20241004	140300	607555215	4490	4485	4495	4485	132
285	20241004	140200	606962535	4495	4495	4495	4490	118
286	20241004	140100	606432530	4495	4495	4495	4490	335
287	20241004	140000	604927320	4485	4490	4495	4485	202
288	20241004	135900	604020340	4490	4490	4490	4490	41
289	20241004	135800	603836250	4490	4495	4495	4490	231
290	20241004	135700	602798700	4490	4490	4495	4490	465
291	20241004	135600	600709835	4495	4490	4495	4490	458
292	20241004	135500	598653405	4495	4495	4495	4490	206
293	20241004	135400	597728145	4490	4490	4490	4490	69
294	20241004	135300	597418335	4495	4490	4495	4490	632
295	20241004	135200	594579650	4495	4490	4495	4490	58
296	20241004	135100	594319225	4490	4490	4490	4490	67
297	20241004	135000	594018395	4490	4495	4495	4490	412
298	20241004	134900	592168410	4495	4495	4495	4495	257
299	20241004	134800	591013195	4495	4490	4495	4490	422
300	20241004	134700	589118305	4495	4500	4500	4495	95
301	20241004	134600	588691275	4500	4495	4500	4495	373
302	20241004	134500	587013315	4495	4495	4495	4495	372
303	20241004	134400	585341175	4495	4495	4495	4495	21
304	20241004	134300	585246780	4495	4495	4495	4495	112
305	20241004	134200	584743340	4495	4495	4495	4490	474
306	20241004	134100	582613970	4495	4500	4500	4495	362
307	20241004	134000	580986725	4500	4500	4500	4500	64
308	20241004	133900	580698725	4500	4500	4500	4500	55
309	20241004	133800	580451225	4500	4505	4505	4500	754
310	20241004	133700	577057045	4505	4505	4505	4505	68
311	20241004	133600	576750705	4505	4505	4505	4505	447
312	20241004	133500	574736970	4510	4510	4510	4510	133
313	20241004	133400	574137140	4510	4505	4510	4505	295
314	20241004	133300	572807045	4505	4505	4510	4505	495
315	20241004	133200	570577065	4505	4505	4505	4505	23
316	20241004	133100	570473450	4505	4500	4505	4500	296
317	20241004	133000	569140310	4500	4505	4505	4500	1182
318	20241004	132900	563820525	4505	4505	4505	4505	210
319	20241004	132800	562874475	4500	4505	4505	4500	377
320	20241004	132700	561177965	4505	4500	4505	4500	1640
321	20241004	132600	553797790	4500	4495	4500	4495	2177
322	20241004	132500	544012065	4495	4495	4495	4495	63
323	20241004	132400	543728880	4495	4495	4495	4495	729
324	20241004	132300	540452025	4490	4495	4495	4490	296
325	20241004	132200	539121870	4490	4490	4495	4490	142
326	20241004	132100	538484285	4495	4490	4495	4490	91
327	20241004	132000	538075545	4490	4495	4495	4490	83
328	20241004	131900	537702770	4490	4490	4490	4485	862
329	20241004	131800	533834390	4490	4490	4490	4490	130
330	20241004	131700	533250690	4490	4490	4490	4490	76
331	20241004	131600	532909450	4490	4490	4490	4490	73
332	20241004	131500	532581680	4490	4490	4490	4490	273
333	20241004	131400	531355910	4490	4485	4490	4485	83
334	20241004	131300	530983555	4485	4485	4485	4485	214
335	20241004	131200	530023765	4490	4490	4490	4490	252
336	20241004	131100	528892285	4490	4495	4495	4490	144
337	20241004	131000	528245640	4490	4490	4490	4490	75
338	20241004	130900	527908890	4490	4485	4490	4485	28
339	20241004	130800	527783175	4485	4490	4490	4485	287
340	20241004	130700	526494975	4485	4485	4485	4485	99
341	20241004	130600	526050960	4485	4490	4495	4485	472
342	20241004	130500	523932345	4490	4490	4490	4490	225
343	20241004	130400	522922095	4490	4490	4490	4490	201
344	20241004	130300	522019605	4485	4490	4490	4485	435
345	20241004	130200	520068515	4490	4490	4490	4490	22
346	20241004	130100	519969735	4490	4490	4490	4490	200
347	20241004	130000	519071735	4485	4485	4490	4485	296
348	20241004	125900	517744170	4475	4490	4490	4475	499
349	20241004	125800	515507585	4490	4490	4490	4490	272
350	20241004	125700	514286305	4485	4490	4490	4485	535
351	20241004	125600	511885410	4485	4485	4485	4485	256
352	20241004	125500	510737250	4480	4490	4490	4480	273
353	20241004	125400	509513150	4490	4490	4490	4490	53
354	20241004	125300	509275180	4490	4490	4490	4490	348
355	20241004	125200	507712660	4490	4480	4490	4480	86
356	20241004	125100	507326880	4475	4480	4480	4475	136
357	20241004	125000	506718030	4480	4485	4485	4480	229
358	20241004	124900	505691800	4485	4490	4490	4485	470
359	20241004	124800	503581950	4485	4485	4485	4485	85
360	20241004	124700	503200725	4490	4485	4490	4485	129
361	20241004	124600	502622155	4485	4480	4485	4480	200
362	20241004	124500	501725725	4475	4475	4480	4475	629
363	20241004	124400	498909525	4480	4475	4480	4475	16
364	20241004	124300	498837850	4475	4480	4480	4475	693
365	20241004	124200	495736420	4480	4475	4480	4475	95
366	20241004	124100	495311215	4475	4475	4480	4475	330
367	20241004	124000	493833460	4475	4475	4475	4470	356
368	20241004	123900	492241625	4475	4475	4475	4470	255
369	20241004	123800	491100925	4480	4485	4485	4480	496
370	20241004	123700	488877840	4480	4485	4485	4480	97
371	20241004	123600	488443250	4480	4480	4480	4475	1105
372	20241004	123500	483493790	4485	4485	4485	4485	281
373	20241004	123400	482233505	4490	4485	4490	4485	94
374	20241004	123300	481811660	4480	4485	4485	4480	212
375	20241004	123200	480861275	4485	4485	4485	4485	135
376	20241004	123100	480255800	4485	4485	4485	4485	440
377	20241004	123000	478282400	4485	4490	4490	4485	423
378	20241004	122900	476383605	4490	4485	4490	4485	95
379	20241004	122800	475957500	4480	4490	4490	4480	505
380	20241004	122700	473694290	4485	4485	4485	4485	84
381	20241004	122600	473317550	4485	4485	4485	4485	494
382	20241004	122500	471101960	4485	4485	4485	4480	345
383	20241004	122400	469555075	4490	4485	4495	4485	35
384	20241004	122300	469398030	4485	4490	4490	4485	81
385	20241004	122200	469034650	4490	4490	4495	4485	774
386	20241004	122100	465559705	4490	4490	4490	4485	233
387	20241004	122000	464513975	4490	4490	4490	4485	278
388	20241004	121900	463266905	4490	4500	4500	4490	549
389	20241004	121800	460799890	4500	4490	4500	4490	127
390	20241004	121700	460229480	4490	4490	4490	4485	175
391	20241004	121600	459444590	4490	4490	4490	4490	37
392	20241004	121500	459278460	4490	4500	4500	4490	942
393	20241004	121400	455043445	4500	4500	4500	4500	121
394	20241004	121300	454498945	4500	4495	4500	4495	197
395	20241004	121200	453612880	4500	4500	4500	4500	95
396	20241004	121100	453185380	4495	4495	4495	4495	128
397	20241004	121000	452610020	4495	4495	4500	4495	466
398	20241004	120900	450514795	4495	4500	4500	4495	122
399	20241004	120800	449966260	4500	4500	4500	4495	138
400	20241004	120700	449345280	4500	4500	4500	4495	282
401	20241004	120600	448076680	4500	4495	4500	4495	289
402	20241004	120500	446777530	4500	4500	4500	4495	142
403	20241004	120400	446138990	4500	4495	4500	4495	30
404	20241004	120300	446004020	4495	4495	4495	4490	690
405	20241004	120200	442902870	4495	4490	4495	4490	133
406	20241004	120100	442305695	4485	4485	4490	4485	328
407	20241004	120000	440834610	4490	4485	4495	4485	349
408	20241004	115900	439267185	4485	4490	4490	4485	193
409	20241004	115800	438401045	4490	4485	4490	4485	48
410	20241004	115700	438185540	4490	4490	4490	4485	227
411	20241004	115600	437166335	4490	4495	4495	4490	310
412	20241004	115500	435774240	4490	4490	4490	4490	89
413	20241004	115400	435374630	4490	4485	4495	4485	96
414	20241004	115300	434943625	4485	4490	4490	4485	98
415	20241004	115200	434504090	4485	4480	4490	4480	406
416	20241004	115100	432683005	4480	4485	4485	4480	258
417	20241004	115000	431526295	4490	4485	4490	4485	73
418	20241004	114900	431198705	4485	4485	4485	4485	103
419	20241004	114800	430736750	4490	4475	4490	4475	1236
420	20241004	114700	425189325	4475	4480	4480	4475	203
421	20241004	114600	424280455	4480	4485	4490	4480	201
422	20241004	114500	423378890	4490	4490	4490	4480	403
423	20241004	114400	421570220	4485	4485	4485	4485	137
424	20241004	114300	420955775	4480	4485	4485	4480	207
425	20241004	114200	420027975	4485	4480	4490	4480	174
426	20241004	114100	419247605	4480	4480	4485	4480	407
427	20241004	114000	417422405	4485	4485	4485	4480	38
428	20241004	113900	417251995	4480	4480	4485	4480	178
429	20241004	113800	416454280	4480	4480	4485	4480	58
430	20241004	113700	416194195	4480	4480	4490	4480	339
431	20241004	113600	414674955	4480	4475	4485	4475	374
432	20241004	113500	412999185	4480	4475	4480	4475	121
433	20241004	113400	412457705	4480	4480	4480	4480	456
434	20241004	113300	410414825	4485	4485	4490	4485	623
435	20241004	113200	407619670	4485	4470	4485	4470	220
436	20241004	113100	406633970	4470	4470	4470	4470	355
437	20241004	113000	405047120	4475	4480	4480	4460	2648
438	20241004	112900	393212235	4485	4480	4485	4480	403
439	20241004	112800	391405430	4480	4475	4485	4475	32
440	20241004	112700	391262015	4480	4480	4480	4475	174
441	20241004	112600	390482650	4485	4485	4490	4485	441
442	20241004	112500	388504555	4480	4480	4485	4480	213
443	20241004	112400	387550220	4480	4485	4485	4480	89
444	20241004	112300	387151095	4480	4485	4485	4480	133
445	20241004	112200	386555195	4485	4475	4485	4475	253
446	20241004	112100	385420670	4480	4485	4485	4480	804
447	20241004	112000	381818460	4480	4485	4485	4480	39
448	20241004	111900	381643555	4480	4485	4485	4480	127
449	20241004	111800	381074115	4490	4485	4490	4480	461
450	20241004	111700	379006680	4485	4485	4490	4485	1081
451	20241004	111600	374158390	4495	4490	4495	4485	160
452	20241004	111500	373440285	4490	4485	4490	4480	541
453	20241004	111400	371014290	4485	4480	4485	4480	137
454	20241004	111300	370400445	4475	4475	4475	4475	118
455	20241004	111200	369872395	4480	4480	4480	4480	165
456	20241004	111100	369133195	4485	4495	4495	4480	198
457	20241004	111000	368245320	4490	4480	4490	4480	400
458	20241004	110900	366450565	4480	4480	4480	4475	163
459	20241004	110800	365720785	4480	4480	4480	4475	59
460	20241004	110700	365456500	4480	4480	4480	4475	283
461	20241004	110600	364188815	4485	4485	4485	4480	343
462	20241004	110500	362652150	4490	4480	4490	4480	309
463	20241004	110400	361266700	4485	4480	4485	4480	123
464	20241004	110300	360715470	4485	4485	4490	4485	907
465	20241004	110200	356643920	4485	4495	4495	4485	282
466	20241004	110100	355378120	4490	4490	4490	4490	138
467	20241004	110000	354758500	4495	4495	4495	4495	87
468	20241004	105900	354367435	4485	4495	4495	4485	319
469	20241004	105800	352935305	4495	4495	4495	4495	33
470	20241004	105700	352786970	4495	4495	4500	4490	680
471	20241004	105600	349731400	4500	4500	4500	4500	157
472	20241004	105500	349024900	4500	4490	4500	4490	883
473	20241004	105400	345055365	4495	4495	4495	4490	150
474	20241004	105300	344381120	4495	4490	4495	4490	194
475	20241004	105200	343509800	4495	4495	4495	4490	701
476	20241004	105100	340360710	4490	4490	4495	4490	516
477	20241004	105000	338043475	4495	4495	4495	4495	46
478	20241004	104900	337836705	4490	4490	4495	4490	521
479	20241004	104800	335497410	4495	4490	4495	4490	414
480	20241004	104700	333638500	4490	4495	4495	4490	116
481	20241004	104600	333117645	4490	4490	4495	4490	1000
482	20241004	104500	328627340	4490	4485	4490	4480	915
483	20241004	104400	324520425	4480	4480	4485	4480	467
484	20241004	104300	322428255	4480	4480	4480	4475	33
485	20241004	104200	322280570	4475	4485	4485	4475	565
486	20241004	104100	319749080	4485	4480	4485	4475	863
487	20241004	104000	315882980	4475	4475	4480	4475	1239
488	20241004	103900	310338445	4475	4475	4475	4470	210
489	20241004	103800	309398885	4470	4470	4475	4470	440
490	20241004	103700	307432075	4470	4460	4470	4460	901
491	20241004	103600	303409285	4465	4460	4465	4460	795
492	20241004	103500	299862395	4460	4455	4460	4455	42
493	20241004	103400	299675230	4455	4460	4460	4455	107
494	20241004	103300	299198440	4460	4455	4465	4450	1345
495	20241004	103200	293202035	4455	4460	4460	4455	434
496	20241004	103100	291268400	4460	4455	4460	4455	282
497	20241004	103000	290012085	4460	4460	4465	4455	675
498	20241004	102900	287001330	4465	4455	4465	4455	610
499	20241004	102800	284281015	4450	4450	4455	4450	724
500	20241004	102700	281059210	4455	4455	4455	4455	1
501	20241004	102600	281054755	4455	4455	4455	4450	395
502	20241004	102500	279295615	4455	4450	4455	4450	314
503	20241004	102400	277896845	4450	4450	4455	4450	143
504	20241004	102300	277260490	4450	4450	4450	4445	377
505	20241004	102200	275584000	4445	4450	4450	4445	316
506	20241004	102100	274178855	4450	4455	4455	4445	487
507	20241004	102000	272012715	4450	4455	4455	4445	229
508	20241004	101900	270993535	4455	4440	4455	4440	1473
509	20241004	101800	264445715	4440	4445	4445	4440	547
510	20241004	101700	262016655	4445	4440	4445	4440	248
511	20241004	101600	260914300	4435	4435	4435	4435	120
512	20241004	101500	260382100	4440	4445	4445	4440	2174
513	20241004	101400	250722780	4450	4450	4450	4450	1465
514	20241004	101300	244203530	4450	4450	4455	4450	513
515	20241004	101200	241920670	4450	4450	4455	4445	61
516	20241004	101100	241649370	4445	4445	4445	4440	41
517	20241004	101000	241467175	4445	4445	4450	4445	139
518	20241004	100900	240849315	4450	4440	4450	4440	1128
519	20241004	100800	235840985	4440	4435	4440	4435	323
520	20241004	100700	234408470	4445	4445	4445	4445	1
521	20241004	100600	234404025	4445	4440	4445	4435	245
522	20241004	100500	233316790	4440	4430	4440	4430	163
523	20241004	100400	232593990	4435	4435	4440	4435	42
524	20241004	100300	232407715	4435	4430	4435	4430	254
525	20241004	100200	231282480	4435	4435	4435	4430	116
526	20241004	100100	230768420	4435	4435	4435	4435	0
527	20241004	100000	230768420	4435	4440	4440	4425	218
528	20241004	095900	229803095	4430	4430	4430	4430	7
529	20241004	095800	229772085	4435	4440	4440	4430	936
530	20241004	095700	225622225	4435	4430	4435	4430	460
531	20241004	095600	223584410	4430	4425	4430	4425	126
532	20241004	095500	223026855	4430	4430	4430	4425	47
533	20241004	095400	222818680	4425	4430	4430	4425	119
534	20241004	095300	222292055	4435	4425	4435	4420	546
535	20241004	095200	219877200	4420	4425	4425	4420	144
536	20241004	095100	219240630	4420	4425	4425	4420	1003
537	20241004	095000	214804860	4420	4420	4425	4420	127
538	20241004	094900	214243505	4420	4420	4420	4420	0
539	20241004	094800	214243505	4420	4425	4425	4420	397
540	20241004	094700	212488525	4425	4425	4425	4425	181
541	20241004	094600	211687600	4420	4420	4425	4415	883
542	20241004	094500	207784770	4420	4420	4420	4420	0
543	20241004	094400	207784770	4420	4415	4420	4415	343
544	20241004	094300	206270420	4415	4415	4415	4415	476
545	20241004	094200	204168880	4415	4415	4415	4415	87
546	20241004	094100	203784775	4415	4420	4420	4415	39
547	20241004	094000	203612575	4420	4425	4425	4420	13
548	20241004	093900	203555070	4415	4420	4420	4415	1284
549	20241004	093800	197884750	4420	4425	4425	4420	91
550	20241004	093700	197482500	4420	4420	4420	4420	211
551	20241004	093600	196549880	4425	4420	4425	4420	127
552	20241004	093500	195988390	4425	4425	4425	4425	0
553	20241004	093400	195988390	4425	4435	4435	4415	28
554	20241004	093300	195864445	4435	4425	4435	4425	201
555	20241004	093200	194974565	4425	4425	4430	4425	102
556	20241004	093100	194523205	4420	4415	4420	4415	290
557	20241004	093000	193242355	4420	4415	4420	4415	85
558	20241004	092900	192867065	4415	4420	4420	4415	118
559	20241004	092800	192345785	4425	4420	4430	4420	899
560	20241004	092700	188367790	4430	4425	4430	4425	33
561	20241004	092600	188221610	4430	4415	4430	4410	1119
562	20241004	092500	183281570	4410	4410	4410	4410	10
563	20241004	092400	183237470	4405	4405	4415	4405	1163
564	20241004	092300	178114140	4410	4410	4410	4405	59
565	20241004	092200	177854000	4410	4410	4410	4405	520
566	20241004	092100	175561230	4415	4415	4415	4415	26
567	20241004	092000	175446440	4410	4415	4415	4410	1489
568	20241004	091900	168879905	4415	4410	4415	4405	1329
569	20241004	091800	163023290	4410	4430	4430	4410	1296
570	20241004	091700	157288985	4425	4445	4445	4390	23049
571	20241004	091600	55305340	4445	4450	4450	4445	336
572	20241004	091500	53810240	4450	4450	4450	4450	6
573	20241004	091400	53783540	4445	4450	4450	4445	214
574	20241004	091300	52831740	4450	4450	4450	4445	410
575	20241004	091200	51008230	4455	4470	4470	4450	4723
576	20241004	091100	29952830	4465	4465	4465	4465	79
577	20241004	091000	29600095	4470	4470	4475	4470	73
578	20241004	090900	29273780	4470	4470	4470	4470	520
579	20241004	090800	26949380	4475	4470	4475	4470	315
580	20241004	090700	25541320	4470	4470	4470	4470	113
581	20241004	090600	25036210	4465	4470	4470	4465	235
582	20241004	090500	23986910	4470	4460	4470	4460	187
583	20241004	090400	23151105	4460	4475	4475	4460	1279
584	20241004	090300	17441230	4475	4470	4475	4470	4
585	20241004	090200	17423340	4470	4470	4470	4470	101
586	20241004	090100	16971870	4470	4460	4470	4460	219
587	20241004	090000	15994020	4460	4470	4470	4455	3580