KissMeData/004100/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	184200	725648685	2925	2925	2925	2925	3928
3	20241004	184100	725648685	2925	2925	2925	2925	0
4	20241004	184000	725648685	2925	2925	2925	2925	0
5	20241004	183900	725648685	2925	2925	2925	2925	0
6	20241004	183800	725648685	2925	2925	2925	2925	0
7	20241004	183700	725648685	2925	2925	2925	2925	0
8	20241004	183600	725648685	2925	2925	2925	2925	0
9	20241004	183500	725648685	2925	2925	2925	2925	0
10	20241004	183400	725648685	2925	2925	2925	2925	0
11	20241004	183300	725648685	2925	2925	2925	2925	0
12	20241004	183200	725648685	2925	2925	2925	2925	0
13	20241004	183100	725648685	2925	2925	2925	2925	0
14	20241004	183000	725648685	2925	2925	2925	2925	0
15	20241004	182900	725648685	2925	2925	2925	2925	0
16	20241004	182800	725648685	2925	2925	2925	2925	0
17	20241004	182700	725648685	2925	2925	2925	2925	0
18	20241004	182600	725648685	2925	2925	2925	2925	0
19	20241004	182500	725648685	2925	2925	2925	2925	0
20	20241004	182400	725648685	2925	2925	2925	2925	0
21	20241004	182300	725648685	2925	2925	2925	2925	0
22	20241004	182200	725648685	2925	2925	2925	2925	0
23	20241004	182100	725648685	2925	2925	2925	2925	0
24	20241004	182000	725648685	2925	2925	2925	2925	0
25	20241004	181900	725648685	2925	2925	2925	2925	0
26	20241004	181800	725648685	2925	2925	2925	2925	0
27	20241004	181700	725648685	2925	2925	2925	2925	0
28	20241004	181600	725648685	2925	2925	2925	2925	0
29	20241004	181500	725648685	2925	2925	2925	2925	0
30	20241004	181400	725648685	2925	2925	2925	2925	0
31	20241004	181300	725648685	2925	2925	2925	2925	0
32	20241004	181200	725648685	2925	2925	2925	2925	3928
33	20241004	181100	725648685	2925	2925	2925	2925	0
34	20241004	181000	725648685	2925	2925	2925	2925	0
35	20241004	180900	725648685	2925	2925	2925	2925	0
36	20241004	180800	725648685	2925	2925	2925	2925	0
37	20241004	180700	725648685	2925	2925	2925	2925	0
38	20241004	180600	725648685	2925	2925	2925	2925	0
39	20241004	180500	725648685	2925	2925	2925	2925	0
40	20241004	180400	725648685	2925	2925	2925	2925	0
41	20241004	180300	725648685	2925	2925	2925	2925	0
42	20241004	180200	725648685	2925	2925	2925	2925	0
43	20241004	180100	725648685	2925	2925	2925	2925	0
44	20241004	180000	725648685	2925	2925	2925	2925	0
45	20241004	175900	725648685	2925	2925	2925	2925	0
46	20241004	175800	725648685	2925	2925	2925	2925	0
47	20241004	175700	725648685	2925	2925	2925	2925	0
48	20241004	175600	725648685	2925	2925	2925	2925	0
49	20241004	175500	725648685	2925	2925	2925	2925	0
50	20241004	175400	725648685	2925	2925	2925	2925	0
51	20241004	175300	725648685	2925	2925	2925	2925	0
52	20241004	175200	725648685	2925	2925	2925	2925	0
53	20241004	175100	725648685	2925	2925	2925	2925	0
54	20241004	175000	725648685	2925	2925	2925	2925	0
55	20241004	174900	725648685	2925	2925	2925	2925	0
56	20241004	174800	725648685	2925	2925	2925	2925	0
57	20241004	174700	725648685	2925	2925	2925	2925	0
58	20241004	174600	725648685	2925	2925	2925	2925	0
59	20241004	174500	725648685	2925	2925	2925	2925	0
60	20241004	174400	725648685	2925	2925	2925	2925	0
61	20241004	174300	725648685	2925	2925	2925	2925	0
62	20241004	174200	725648685	2925	2925	2925	2925	3928
63	20241004	174100	725648685	2925	2925	2925	2925	0
64	20241004	174000	725648685	2925	2925	2925	2925	0
65	20241004	173900	725648685	2925	2925	2925	2925	0
66	20241004	173800	725648685	2925	2925	2925	2925	0
67	20241004	173700	725648685	2925	2925	2925	2925	0
68	20241004	173600	725648685	2925	2925	2925	2925	0
69	20241004	173500	725648685	2925	2925	2925	2925	0
70	20241004	173400	725648685	2925	2925	2925	2925	0
71	20241004	173300	725648685	2925	2925	2925	2925	0
72	20241004	173200	725648685	2925	2925	2925	2925	0
73	20241004	173100	725648685	2925	2925	2925	2925	0
74	20241004	173000	725648685	2925	2925	2925	2925	0
75	20241004	172900	725648685	2925	2925	2925	2925	0
76	20241004	172800	725648685	2925	2925	2925	2925	0
77	20241004	172700	725648685	2925	2925	2925	2925	0
78	20241004	172600	725648685	2925	2925	2925	2925	0
79	20241004	172500	725648685	2925	2925	2925	2925	0
80	20241004	172400	725648685	2925	2925	2925	2925	0
81	20241004	172300	725648685	2925	2925	2925	2925	0
82	20241004	172200	725648685	2925	2925	2925	2925	0
83	20241004	172100	725648685	2925	2925	2925	2925	0
84	20241004	172000	725648685	2925	2925	2925	2925	0
85	20241004	171900	725648685	2925	2925	2925	2925	0
86	20241004	171800	725648685	2925	2925	2925	2925	0
87	20241004	171700	725648685	2925	2925	2925	2925	0
88	20241004	171600	725648685	2925	2925	2925	2925	0
89	20241004	171500	725648685	2925	2925	2925	2925	0
90	20241004	171400	725648685	2925	2925	2925	2925	0
91	20241004	171300	725648685	2925	2925	2925	2925	0
92	20241004	171200	725648685	2925	2925	2925	2925	3928
93	20241004	171100	725648685	2925	2925	2925	2925	0
94	20241004	171000	725648685	2925	2925	2925	2925	0
95	20241004	170900	725648685	2925	2925	2925	2925	0
96	20241004	170800	725648685	2925	2925	2925	2925	0
97	20241004	170700	725648685	2925	2925	2925	2925	0
98	20241004	170600	725648685	2925	2925	2925	2925	0
99	20241004	170500	725648685	2925	2925	2925	2925	0
100	20241004	170400	725648685	2925	2925	2925	2925	0
101	20241004	170300	725648685	2925	2925	2925	2925	0
102	20241004	170200	725648685	2925	2925	2925	2925	0
103	20241004	170100	725648685	2925	2925	2925	2925	0
104	20241004	170000	725648685	2925	2925	2925	2925	0
105	20241004	165900	725648685	2925	2925	2925	2925	0
106	20241004	165800	725648685	2925	2925	2925	2925	0
107	20241004	165700	725648685	2925	2925	2925	2925	0
108	20241004	165600	725648685	2925	2925	2925	2925	0
109	20241004	165500	725648685	2925	2925	2925	2925	0
110	20241004	165400	725648685	2925	2925	2925	2925	0
111	20241004	165300	725648685	2925	2925	2925	2925	0
112	20241004	165200	725648685	2925	2925	2925	2925	0
113	20241004	165100	725648685	2925	2925	2925	2925	0
114	20241004	165000	725648685	2925	2925	2925	2925	0
115	20241004	164900	725648685	2925	2925	2925	2925	0
116	20241004	164800	725648685	2925	2925	2925	2925	0
117	20241004	164700	725648685	2925	2925	2925	2925	0
118	20241004	164600	725648685	2925	2925	2925	2925	0
119	20241004	164500	725648685	2925	2925	2925	2925	0
120	20241004	164400	725648685	2925	2925	2925	2925	0
121	20241004	164300	725648685	2925	2925	2925	2925	0
122	20241004	164200	725648685	2925	2925	2925	2925	3928
123	20241004	164100	725648685	2925	2925	2925	2925	0
124	20241004	164000	725648685	2925	2925	2925	2925	0
125	20241004	163900	725648685	2925	2925	2925	2925	0
126	20241004	163800	725648685	2925	2925	2925	2925	0
127	20241004	163700	725648685	2925	2925	2925	2925	0
128	20241004	163600	725648685	2925	2925	2925	2925	0
129	20241004	163500	725648685	2925	2925	2925	2925	0
130	20241004	163400	725648685	2925	2925	2925	2925	0
131	20241004	163300	725648685	2925	2925	2925	2925	0
132	20241004	163200	725648685	2925	2925	2925	2925	0
133	20241004	163100	725648685	2925	2925	2925	2925	0
134	20241004	163000	725648685	2925	2925	2925	2925	0
135	20241004	162900	725648685	2925	2925	2925	2925	0
136	20241004	162800	725648685	2925	2925	2925	2925	0
137	20241004	162700	725648685	2925	2925	2925	2925	0
138	20241004	162600	725648685	2925	2925	2925	2925	0
139	20241004	162500	725648685	2925	2925	2925	2925	0
140	20241004	162400	725648685	2925	2925	2925	2925	0
141	20241004	162300	725648685	2925	2925	2925	2925	0
142	20241004	162200	725648685	2925	2925	2925	2925	0
143	20241004	162100	725648685	2925	2925	2925	2925	0
144	20241004	162000	725648685	2925	2925	2925	2925	0
145	20241004	161900	725648685	2925	2925	2925	2925	0
146	20241004	161800	725648685	2925	2925	2925	2925	0
147	20241004	161700	725648685	2925	2925	2925	2925	0
148	20241004	161600	725648685	2925	2925	2925	2925	0
149	20241004	161500	725648685	2925	2925	2925	2925	0
150	20241004	161400	725648685	2925	2925	2925	2925	0
151	20241004	161300	725648685	2925	2925	2925	2925	0
152	20241004	161200	725648685	2925	2925	2925	2925	3928
153	20241004	161100	725648685	2925	2925	2925	2925	0
154	20241004	161000	725648685	2925	2925	2925	2925	0
155	20241004	160900	725648685	2925	2925	2925	2925	0
156	20241004	160800	725648685	2925	2925	2925	2925	0
157	20241004	160700	725648685	2925	2925	2925	2925	0
158	20241004	160600	725648685	2925	2925	2925	2925	0
159	20241004	160500	725648685	2925	2925	2925	2925	0
160	20241004	160400	725648685	2925	2925	2925	2925	0
161	20241004	160300	725648685	2925	2925	2925	2925	0
162	20241004	160200	725648685	2925	2925	2925	2925	0
163	20241004	160100	725648685	2925	2925	2925	2925	0
164	20241004	160000	725648685	2925	2925	2925	2925	0
165	20241004	155900	725648685	2925	2925	2925	2925	0
166	20241004	155800	725648685	2925	2925	2925	2925	0
167	20241004	155700	725648685	2925	2925	2925	2925	0
168	20241004	155600	725648685	2925	2925	2925	2925	0
169	20241004	155500	725648685	2925	2925	2925	2925	0
170	20241004	155400	725648685	2925	2925	2925	2925	0
171	20241004	155300	725648685	2925	2925	2925	2925	0
172	20241004	155200	725648685	2925	2925	2925	2925	0
173	20241004	155100	725648685	2925	2925	2925	2925	0
174	20241004	155000	725648685	2925	2925	2925	2925	0
175	20241004	154900	725648685	2925	2925	2925	2925	0
176	20241004	154800	725648685	2925	2925	2925	2925	0
177	20241004	154700	725648685	2925	2925	2925	2925	0
178	20241004	154600	725648685	2925	2925	2925	2925	0
179	20241004	154500	725648685	2925	2925	2925	2925	0
180	20241004	154400	725648685	2925	2925	2925	2925	0
181	20241004	154300	725648685	2925	2925	2925	2925	0
182	20241004	154200	725648685	2925	2925	2925	2925	3928
183	20241004	154100	725648685	2925	2925	2925	2925	0
184	20241004	154000	725648685	2925	2925	2925	2925	0
185	20241004	153900	725648685	2925	2925	2925	2925	0
186	20241004	153800	725648685	2925	2925	2925	2925	0
187	20241004	153700	725648685	2925	2925	2925	2925	0
188	20241004	153600	725648685	2925	2925	2925	2925	0
189	20241004	153500	725648685	2925	2925	2925	2925	0
190	20241004	153400	725648685	2925	2925	2925	2925	0
191	20241004	153300	725648685	2925	2925	2925	2925	0
192	20241004	153200	725648685	2925	2925	2925	2925	0
193	20241004	153100	725648685	2925	2925	2925	2925	0
194	20241004	153000	725648685	2925	2925	2925	2925	3928
195	20241004	152900	714159285	2940	2940	2940	2940	0
196	20241004	152800	714159285	2940	2940	2940	2940	0
197	20241004	152700	714159285	2940	2940	2940	2940	0
198	20241004	152600	714159285	2940	2940	2940	2940	0
199	20241004	152500	714159285	2940	2940	2940	2940	0
200	20241004	152400	714159285	2940	2940	2940	2940	0
201	20241004	152300	714159285	2940	2940	2940	2940	0
202	20241004	152200	714159285	2940	2940	2940	2940	0
203	20241004	152100	714159285	2940	2940	2940	2940	0
204	20241004	152000	714159285	2940	2940	2940	2940	0
205	20241004	151900	714159285	2940	2925	2940	2925	5165
206	20241004	151800	699046610	2925	2930	2940	2925	6519
207	20241004	151700	679949420	2935	2935	2940	2935	10007
208	20241004	151600	650578840	2935	2940	2940	2935	1180
209	20241004	151500	647115140	2940	2940	2940	2940	505
210	20241004	151400	645630440	2940	2945	2945	2940	1153
211	20241004	151300	642240600	2940	2940	2940	2940	544
212	20241004	151200	640641240	2950	2950	2950	2950	100
213	20241004	151100	640346240	2945	2950	2950	2945	280
214	20241004	151000	639521620	2945	2945	2945	2945	491
215	20241004	150900	638075625	2950	2950	2950	2950	5
216	20241004	150800	638060875	2950	2950	2950	2950	0
217	20241004	150700	638060875	2950	2955	2955	2950	11
218	20241004	150600	638028420	2965	2955	2965	2955	4339
219	20241004	150500	625169480	2940	2940	2940	2940	1000
220	20241004	150400	622229480	2955	2940	2955	2940	1003
221	20241004	150300	619280615	2940	2955	2955	2940	160
222	20241004	150200	618809690	2955	2955	2955	2955	11
223	20241004	150100	618777185	2955	2950	2955	2950	296
224	20241004	150000	617903005	2940	2940	2940	2940	1950
225	20241004	145900	612170005	2940	2945	2945	2940	1082
226	20241004	145800	608988700	2950	2950	2950	2950	2
227	20241004	145700	608982800	2950	2950	2950	2950	8
228	20241004	145600	608959200	2945	2945	2945	2945	20
229	20241004	145500	608900300	2945	2945	2945	2945	5
230	20241004	145400	608885575	2945	2945	2945	2945	499
231	20241004	145300	607416020	2940	2940	2940	2940	0
232	20241004	145200	607416020	2940	2945	2945	2940	675
233	20241004	145100	605430690	2945	2945	2945	2945	0
234	20241004	145000	605430690	2945	2945	2945	2945	5
235	20241004	144900	605415965	2945	2945	2945	2945	50
236	20241004	144800	605268715	2940	2940	2940	2940	1127
237	20241004	144700	601955335	2940	2940	2940	2940	0
238	20241004	144600	601955335	2940	2930	2940	2930	305
239	20241004	144500	601061635	2940	2940	2940	2940	0
240	20241004	144400	601061635	2940	2940	2940	2940	0
241	20241004	144300	601061635	2940	2940	2940	2940	0
242	20241004	144200	601061635	2940	2940	2940	2940	0
243	20241004	144100	601061635	2940	2940	2940	2940	100
244	20241004	144000	600767635	2935	2930	2935	2930	1144
245	20241004	143900	597412185	2930	2930	2930	2930	109
246	20241004	143800	597092815	2935	2935	2935	2935	844
247	20241004	143700	594615675	2935	2935	2935	2935	50
248	20241004	143600	594468925	2935	2935	2935	2935	200
249	20241004	143500	593881925	2940	2940	2940	2940	3
250	20241004	143400	593873105	2935	2935	2935	2935	1403
251	20241004	143300	589755300	2930	2930	2930	2930	2
252	20241004	143200	589749440	2930	2930	2930	2930	0
253	20241004	143100	589749440	2930	2930	2930	2930	929
254	20241004	143000	587027470	2935	2935	2935	2935	0
255	20241004	142900	587027470	2935	2935	2935	2935	200
256	20241004	142800	586440470	2940	2940	2940	2940	0
257	20241004	142700	586440470	2940	2940	2940	2940	0
258	20241004	142600	586440470	2940	2940	2940	2940	10
259	20241004	142500	586411070	2940	2940	2940	2940	100
260	20241004	142400	586117070	2940	2940	2940	2940	0
261	20241004	142300	586117070	2940	2940	2940	2940	0
262	20241004	142200	586117070	2940	2940	2940	2940	0
263	20241004	142100	586117070	2940	2940	2940	2940	5
264	20241004	142000	586102370	2945	2945	2945	2945	2
265	20241004	141900	586096480	2940	2940	2940	2940	365
266	20241004	141800	585023380	2930	2930	2930	2930	500
267	20241004	141700	583558380	2930	2930	2930	2930	0
268	20241004	141600	583558380	2930	2930	2930	2930	1
269	20241004	141500	583555450	2935	2935	2935	2935	718
270	20241004	141400	581448120	2935	2935	2935	2935	8
271	20241004	141300	581424640	2935	2935	2935	2935	10
272	20241004	141200	581395290	2935	2935	2935	2935	1
273	20241004	141100	581392355	2930	2930	2930	2930	0
274	20241004	141000	581392355	2930	2935	2935	2930	233
275	20241004	140900	580709660	2930	2930	2930	2930	0
276	20241004	140800	580709660	2930	2930	2930	2930	0
277	20241004	140700	580709660	2930	2930	2930	2930	0
278	20241004	140600	580709660	2930	2930	2930	2930	650
279	20241004	140500	578805160	2935	2925	2935	2925	3419
280	20241004	140400	568804075	2925	2925	2925	2925	0
281	20241004	140300	568804075	2925	2935	2935	2925	39
282	20241004	140200	568689910	2925	2930	2930	2925	838
283	20241004	140100	566238160	2925	2935	2935	2925	2453
284	20241004	140000	559052795	2930	2935	2935	2930	25
285	20241004	135900	558979425	2935	2935	2935	2930	2947
286	20241004	135800	550343650	2935	2935	2935	2935	111
287	20241004	135700	550017865	2935	2935	2935	2935	4519
288	20241004	135600	536754600	2935	2935	2935	2935	0
289	20241004	135500	536754600	2935	2935	2935	2935	0
290	20241004	135400	536754600	2935	2935	2935	2935	100
291	20241004	135300	536461100	2940	2940	2940	2940	212
292	20241004	135200	535837820	2940	2940	2940	2940	111
293	20241004	135100	535511480	2940	2940	2940	2940	440
294	20241004	135000	534217880	2940	2940	2940	2940	308
295	20241004	134900	533312360	2940	2940	2940	2940	4
296	20241004	134800	533300600	2935	2935	2935	2935	0
297	20241004	134700	533300600	2935	2940	2940	2935	2437
298	20241004	134600	526145820	2945	2945	2945	2945	11
299	20241004	134500	526113425	2945	2945	2945	2945	30
300	20241004	134400	526025075	2945	2945	2945	2945	1
301	20241004	134300	526022130	2940	2940	2940	2940	0
302	20241004	134200	526022130	2940	2940	2940	2940	0
303	20241004	134100	526022130	2940	2940	2940	2940	0
304	20241004	134000	526022130	2940	2940	2940	2940	1000
305	20241004	133900	523082130	2940	2940	2940	2940	0
306	20241004	133800	523082130	2940	2945	2945	2940	4492
307	20241004	133700	509873615	2945	2945	2945	2945	38
308	20241004	133600	509761705	2945	2945	2945	2945	0
309	20241004	133500	509761705	2945	2945	2945	2940	2035
310	20241004	133400	503769630	2945	2945	2945	2945	0
311	20241004	133300	503769630	2945	2945	2945	2945	0
312	20241004	133200	503769630	2945	2945	2945	2945	100
313	20241004	133100	503475130	2945	2945	2945	2945	500
314	20241004	133000	502002630	2945	2945	2945	2945	0
315	20241004	132900	502002630	2945	2945	2945	2945	0
316	20241004	132800	502002630	2945	2945	2945	2945	0
317	20241004	132700	502002630	2945	2945	2945	2945	119
318	20241004	132600	501652175	2945	2945	2945	2945	0
319	20241004	132500	501652175	2945	2945	2945	2945	1
320	20241004	132400	501649230	2945	2945	2945	2945	516
321	20241004	132300	500129610	2955	2955	2955	2955	2
322	20241004	132200	500123700	2945	2945	2945	2945	1851
323	20241004	132100	494672505	2945	2945	2945	2945	0
324	20241004	132000	494672505	2945	2945	2945	2945	0
325	20241004	131900	494672505	2945	2945	2945	2945	0
326	20241004	131800	494672505	2945	2945	2945	2945	3
327	20241004	131700	494663670	2950	2950	2950	2950	296
328	20241004	131600	493790470	2945	2945	2945	2945	0
329	20241004	131500	493790470	2945	2945	2945	2945	20
330	20241004	131400	493731570	2950	2950	2950	2950	15
331	20241004	131300	493687320	2950	2950	2950	2950	0
332	20241004	131200	493687320	2950	2950	2950	2950	122
333	20241004	131100	493327420	2950	2950	2950	2950	0
334	20241004	131000	493327420	2950	2950	2950	2950	148
335	20241004	130900	492890820	2955	2955	2955	2955	3
336	20241004	130800	492881955	2960	2960	2960	2960	0
337	20241004	130700	492881955	2960	2960	2960	2960	0
338	20241004	130600	492881955	2960	2960	2960	2960	20
339	20241004	130500	492822755	2960	2960	2960	2960	10
340	20241004	130400	492793155	2960	2960	2960	2960	0
341	20241004	130300	492793155	2960	2955	2960	2955	537
342	20241004	130200	491203725	2945	2945	2945	2945	0
343	20241004	130100	491203725	2945	2945	2945	2945	4
344	20241004	130000	491191945	2945	2945	2945	2945	0
345	20241004	125900	491191945	2945	2945	2945	2945	0
346	20241004	125800	491191945	2945	2945	2945	2945	0
347	20241004	125700	491191945	2945	2945	2945	2945	0
348	20241004	125600	491191945	2945	2950	2950	2945	678
349	20241004	125500	489194345	2950	2955	2955	2950	11
350	20241004	125400	489161845	2955	2950	2955	2940	1953
351	20241004	125300	483411790	2950	2945	2950	2945	689
352	20241004	125200	481379245	2950	2950	2950	2950	0
353	20241004	125100	481379245	2950	2950	2950	2950	101
354	20241004	125000	481081295	2945	2945	2945	2945	0
355	20241004	124900	481081295	2945	2950	2950	2945	67
356	20241004	124800	480883945	2950	2945	2950	2945	1354
357	20241004	124700	476895910	2945	2945	2945	2945	62
358	20241004	124600	476713320	2940	2940	2940	2940	230
359	20241004	124500	476037120	2940	2945	2945	2940	2060
360	20241004	124400	469975655	2950	2950	2950	2950	4906
361	20241004	124300	455502955	2955	2955	2955	2955	5
362	20241004	124200	455488180	2955	2955	2955	2955	0
363	20241004	124100	455488180	2955	2955	2955	2955	14
364	20241004	124000	455446810	2950	2950	2950	2950	0
365	20241004	123900	455446810	2950	2950	2950	2950	0
366	20241004	123800	455446810	2950	2955	2955	2950	988
367	20241004	123700	452531410	2955	2955	2955	2955	100
368	20241004	123600	452235910	2955	2955	2955	2955	1000
369	20241004	123500	449280910	2955	2955	2955	2955	0
370	20241004	123400	449280910	2955	2955	2955	2955	8
371	20241004	123300	449257270	2955	2955	2955	2955	0
372	20241004	123200	449257270	2955	2955	2955	2955	1
373	20241004	123100	449254315	2955	2955	2955	2955	0
374	20241004	123000	449254315	2955	2955	2955	2955	0
375	20241004	122900	449254315	2955	2950	2955	2950	770
376	20241004	122800	446982715	2950	2950	2950	2950	4804
377	20241004	122700	432810915	2950	2955	2955	2950	2202
378	20241004	122600	426304010	2965	2965	2965	2965	0
379	20241004	122500	426304010	2965	2955	2965	2950	15162
380	20241004	122400	381530590	2960	2960	2960	2960	2622
381	20241004	122300	373769470	2960	2960	2960	2960	0
382	20241004	122200	373769470	2960	2960	2960	2960	628
383	20241004	122100	371910590	2960	2960	2960	2960	6421
384	20241004	122000	352904430	2970	2965	2970	2965	134
385	20241004	121900	352507105	2965	2965	2965	2965	0
386	20241004	121800	352507105	2965	2965	2965	2965	0
387	20241004	121700	352507105	2965	2975	2975	2965	3063
388	20241004	121600	343425210	2975	2975	2975	2975	100
389	20241004	121500	343127710	2975	2975	2975	2975	0
390	20241004	121400	343127710	2975	2975	2975	2975	251
391	20241004	121300	342380985	2970	2970	2970	2970	0
392	20241004	121200	342380985	2970	2970	2970	2970	339
393	20241004	121100	341374155	2970	2970	2970	2970	4
394	20241004	121000	341362275	2970	2970	2970	2970	0
395	20241004	120900	341362275	2970	2970	2970	2970	80
396	20241004	120800	341124675	2970	2970	2970	2970	0
397	20241004	120700	341124675	2970	2970	2970	2970	200
398	20241004	120600	340530675	2970	2970	2970	2970	0
399	20241004	120500	340530675	2970	2970	2970	2970	500
400	20241004	120400	339045675	2960	2960	2960	2960	100
401	20241004	120300	338749675	2970	2970	2970	2970	3
402	20241004	120200	338740765	2960	2960	2960	2960	0
403	20241004	120100	338740765	2960	2960	2960	2960	0
404	20241004	120000	338740765	2960	2965	2965	2960	1244
405	20241004	115900	335056505	2960	2970	2970	2960	8202
406	20241004	115800	310771185	2965	2965	2965	2965	1
407	20241004	115700	310768220	2970	2970	2970	2970	0
408	20241004	115600	310768220	2970	2970	2970	2970	79
409	20241004	115500	310533590	2970	2965	2970	2965	4
410	20241004	115400	310521725	2970	2970	2970	2970	0
411	20241004	115300	310521725	2970	2970	2970	2970	1
412	20241004	115200	310518755	2970	2970	2970	2970	308
413	20241004	115100	309603995	2970	2970	2970	2970	692
414	20241004	115000	307548755	2970	2970	2970	2970	828
415	20241004	114900	305089595	2970	2975	2975	2970	1795
416	20241004	114800	299757370	2975	2975	2975	2975	5000
417	20241004	114700	284882370	2980	2980	2980	2980	16
418	20241004	114600	284834690	2985	2985	2985	2985	0
419	20241004	114500	284834690	2985	2975	2985	2975	2002
420	20241004	114400	278878720	2990	2990	2990	2990	0
421	20241004	114300	278878720	2990	2990	2990	2990	0
422	20241004	114200	278878720	2990	2990	2990	2990	25
423	20241004	114100	278803970	2990	2980	2990	2975	2117
424	20241004	114000	272500820	2990	2990	2990	2990	558
425	20241004	113900	270832400	2985	2985	2985	2985	0
426	20241004	113800	270832400	2985	2985	2985	2985	0
427	20241004	113700	270832400	2985	2985	2985	2985	83
428	20241004	113600	270584645	2985	2985	2985	2985	0
429	20241004	113500	270584645	2985	2985	2985	2985	101
430	20241004	113400	270283160	2985	2985	2985	2985	0
431	20241004	113300	270283160	2985	2985	2985	2985	0
432	20241004	113200	270283160	2985	2985	2985	2985	10
433	20241004	113100	270253310	2985	2985	2985	2985	0
434	20241004	113000	270253310	2985	2985	2985	2985	0
435	20241004	112900	270253310	2985	2985	2985	2985	0
436	20241004	112800	270253310	2985	2985	2985	2985	650
437	20241004	112700	268313060	2980	2980	2980	2980	0
438	20241004	112600	268313060	2980	2980	2980	2980	0
439	20241004	112500	268313060	2980	2980	2980	2980	692
440	20241004	112400	266250900	2980	2980	2980	2980	100
441	20241004	112300	265952900	2980	2980	2980	2980	1
442	20241004	112200	265949920	2980	2980	2980	2980	0
443	20241004	112100	265949920	2980	2980	2980	2980	0
444	20241004	112000	265949920	2980	2980	2980	2980	0
445	20241004	111900	265949920	2980	2980	2980	2980	0
446	20241004	111800	265949920	2980	2980	2980	2980	279
447	20241004	111700	265118500	2980	2980	2980	2980	0
448	20241004	111600	265118500	2980	2980	2980	2980	10
449	20241004	111500	265088700	2985	2985	2985	2985	105
450	20241004	111400	264775275	2985	2985	2985	2985	0
451	20241004	111300	264775275	2985	2985	2985	2985	58
452	20241004	111200	264602145	2985	2985	2985	2985	0
453	20241004	111100	264602145	2985	2985	2985	2985	750
454	20241004	111000	262363395	2985	2985	2985	2985	12
455	20241004	110900	262327575	2985	2985	2985	2985	1
456	20241004	110800	262324590	2985	2985	2985	2985	0
457	20241004	110700	262324590	2985	2985	2985	2985	1538
458	20241004	110600	257733660	2980	2980	2980	2980	2
459	20241004	110500	257727700	2980	2980	2980	2980	190
460	20241004	110400	257161500	2985	2985	2985	2985	10
461	20241004	110300	257131650	2985	2985	2985	2985	1
462	20241004	110200	257128665	2985	2985	2985	2985	0
463	20241004	110100	257128665	2985	2985	2985	2985	131
464	20241004	110000	256737630	2985	2985	2985	2985	0
465	20241004	105900	256737630	2985	2985	2985	2985	61
466	20241004	105800	256555545	2985	2985	2985	2985	8
467	20241004	105700	256531665	2985	2985	2985	2985	0
468	20241004	105600	256531665	2985	2985	2985	2985	200
469	20241004	105500	255934665	2985	2985	2985	2985	300
470	20241004	105400	255039165	2980	2980	2980	2980	0
471	20241004	105300	255039165	2980	2980	2980	2980	961
472	20241004	105200	252175385	2980	2980	2980	2980	9
473	20241004	105100	252148565	2980	2980	2980	2980	0
474	20241004	105000	252148565	2980	2980	2980	2980	0
475	20241004	104900	252148565	2980	2970	2980	2970	330
476	20241004	104800	251168165	2970	2970	2970	2970	1060
477	20241004	104700	248019965	2970	2970	2970	2970	373
478	20241004	104600	246912155	2965	2970	2970	2965	8815
479	20241004	104500	220773170	2970	2970	2970	2970	0
480	20241004	104400	220773170	2970	2970	2970	2970	5656
481	20241004	104300	203974850	2970	2970	2970	2970	5000
482	20241004	104200	189124850	2980	2980	2980	2980	2
483	20241004	104100	189118890	2970	2970	2970	2970	0
484	20241004	104000	189118890	2970	2975	2975	2970	3526
485	20241004	103900	178645170	2970	2970	2970	2970	1500
486	20241004	103800	174190170	2970	2975	2975	2970	1149
487	20241004	103700	170776260	2980	2980	2980	2980	0
488	20241004	103600	170776260	2980	2980	2980	2980	0
489	20241004	103500	170776260	2980	2975	2980	2975	1001
490	20241004	103400	167798275	2980	2980	2985	2980	816
491	20241004	103300	165366545	2980	2975	2980	2975	1010
492	20241004	103200	162361745	2975	2975	2975	2975	1060
493	20241004	103100	159208245	2975	2975	2975	2975	2032
494	20241004	103000	153163045	2975	2975	2975	2975	50
495	20241004	102900	153014295	2975	2975	2975	2975	102
496	20241004	102800	152710845	2975	2980	2980	2975	370
497	20241004	102700	151608395	2980	2980	2980	2980	2
498	20241004	102600	151602435	2975	2980	2980	2975	900
499	20241004	102500	148924435	2980	2980	2980	2980	100
500	20241004	102400	148626435	2985	2985	2985	2985	1
501	20241004	102300	148623450	2985	2980	2985	2980	490
502	20241004	102200	147162555	2980	2980	2980	2980	0
503	20241004	102100	147162555	2980	2980	2980	2975	301
504	20241004	102000	146265995	2980	2980	2980	2980	1432
505	20241004	101900	141998635	2990	2990	2990	2990	0
506	20241004	101800	141998635	2990	2980	2990	2980	2496
507	20241004	101700	134560515	2980	2980	2985	2975	1761
508	20241004	101600	129313230	2980	2990	2990	2980	1084
509	20241004	101500	126082280	2990	2990	2990	2990	0
510	20241004	101400	126082280	2990	2990	2990	2990	2
511	20241004	101300	126076300	2990	2990	2990	2990	1
512	20241004	101200	126073310	2990	2990	2990	2990	10
513	20241004	101100	126043410	2985	2980	2985	2980	789
514	20241004	101000	123689245	2985	2985	2985	2985	0
515	20241004	100900	123689245	2985	2985	2985	2985	2
516	20241004	100800	123683275	2985	2980	2985	2975	504
517	20241004	100700	122182770	2985	2985	2985	2985	45
518	20241004	100600	122048445	2985	2985	2985	2985	11
519	20241004	100500	122015610	2985	2985	2985	2985	202
520	20241004	100400	121412640	2985	2985	2985	2985	12
521	20241004	100300	121376820	2985	2985	2985	2985	0
522	20241004	100200	121376820	2985	2985	2985	2985	31
523	20241004	100100	121284285	2985	2985	2985	2985	10
524	20241004	100000	121254435	2985	2985	2985	2985	5
525	20241004	095900	121239510	2985	2980	2985	2975	48
526	20241004	095800	121096535	2980	2980	2980	2980	643
527	20241004	095700	119180395	2985	2975	2985	2975	3
528	20241004	095600	119171460	2975	2975	2975	2975	1000
529	20241004	095500	116196460	2985	2980	2985	2980	146
530	20241004	095400	115761310	2980	2980	2980	2980	0
531	20241004	095300	115761310	2980	2980	2980	2980	0
532	20241004	095200	115761310	2980	2970	2980	2970	697
533	20241004	095100	113684270	2980	2980	2980	2980	0
534	20241004	095000	113684270	2980	2970	2980	2970	11
535	20241004	094900	113651505	2980	2980	2980	2980	4
536	20241004	094800	113639585	2970	2980	2980	2970	204
537	20241004	094700	113031705	2980	2975	2980	2975	220
538	20241004	094600	112377090	2975	2975	2975	2975	0
539	20241004	094500	112377090	2975	2965	2975	2965	6
540	20241004	094400	112359250	2965	2965	2965	2965	11
541	20241004	094300	112326635	2975	2970	2975	2970	26
542	20241004	094200	112249335	2970	2975	2975	2970	23
543	20241004	094100	112180975	2975	2975	2975	2960	112
544	20241004	094000	111849390	2975	2975	2975	2975	10
545	20241004	093900	111819640	2975	2975	2975	2975	0
546	20241004	093800	111819640	2975	2965	2975	2960	270
547	20241004	093700	111020125	2965	2970	2975	2965	3922
548	20241004	093600	99374605	2975	2975	2975	2975	46
549	20241004	093500	99237755	2975	2970	2975	2965	205
550	20241004	093400	98629070	2975	2965	2975	2965	103
551	20241004	093300	98323645	2980	2975	2980	2970	707
552	20241004	093200	96223800	2975	2980	2980	2975	6
553	20241004	093100	96205945	2980	2975	2980	2975	97
554	20241004	093000	95917315	2975	2975	2975	2975	9
555	20241004	092900	95890540	2975	2975	2975	2975	4
556	20241004	092800	95878640	2970	2970	2970	2970	30
557	20241004	092700	95789540	2975	2970	2975	2970	1002
558	20241004	092600	92810815	2970	2970	2970	2970	370
559	20241004	092500	91711915	2975	2965	2975	2965	101
560	20241004	092400	91412420	2965	2970	2970	2965	722
561	20241004	092300	89268090	2970	2970	2970	2960	4452
562	20241004	092200	76090100	2960	2960	2960	2960	569
563	20241004	092100	74405860	2960	2960	2960	2960	23
564	20241004	092000	74337780	2955	2960	2960	2955	449
565	20241004	091900	73010360	2960	2980	2980	2960	1191
566	20241004	091800	69479760	2980	2965	2980	2965	66
567	20241004	091700	69284040	2985	2985	2985	2960	1104
568	20241004	091600	66015600	2965	3000	3000	2965	2429
569	20241004	091500	58805565	2980	2985	2985	2980	1135
570	20241004	091400	55423210	3010	3010	3010	3010	0
571	20241004	091300	55423210	3010	3015	3015	3010	101
572	20241004	091200	55118700	3015	2980	3020	2980	3663
573	20241004	091100	44139390	2975	2975	2975	2975	2089
574	20241004	091000	37924615	2970	2990	2990	2970	1438
575	20241004	090900	33644765	2995	3000	3005	2995	620
576	20241004	090800	31787315	3010	3000	3010	3000	343
577	20241004	090700	30757035	2995	2990	2995	2990	441
578	20241004	090600	29437645	2985	2985	2985	2985	996
579	20241004	090500	26464585	2985	2975	2985	2970	6332
580	20241004	090400	7657550	2975	2980	2980	2975	1301
581	20241004	090300	3786960	2980	2970	2980	2970	735
582	20241004	090200	1600350	2975	2975	2975	2975	200
583	20241004	090100	1005350	2970	2970	2970	2970	30
584	20241004	090000	916250	2970	2975	2975	2970	293