KissMeData/009070/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	185200	1297497965	4845	4845	4845	4845	10906
3	20241011	185100	1297497965	4845	4845	4845	4845	0
4	20241011	185000	1297497965	4845	4845	4845	4845	0
5	20241011	184900	1297497965	4845	4845	4845	4845	0
6	20241011	184800	1297497965	4845	4845	4845	4845	0
7	20241011	184700	1297497965	4845	4845	4845	4845	0
8	20241011	184600	1297497965	4845	4845	4845	4845	0
9	20241011	184500	1297497965	4845	4845	4845	4845	0
10	20241011	184400	1297497965	4845	4845	4845	4845	0
11	20241011	184300	1297497965	4845	4845	4845	4845	0
12	20241011	184200	1297497965	4845	4845	4845	4845	0
13	20241011	184100	1297497965	4845	4845	4845	4845	0
14	20241011	184000	1297497965	4845	4845	4845	4845	0
15	20241011	183900	1297497965	4845	4845	4845	4845	0
16	20241011	183800	1297497965	4845	4845	4845	4845	0
17	20241011	183700	1297497965	4845	4845	4845	4845	0
18	20241011	183600	1297497965	4845	4845	4845	4845	0
19	20241011	183500	1297497965	4845	4845	4845	4845	0
20	20241011	183400	1297497965	4845	4845	4845	4845	0
21	20241011	183300	1297497965	4845	4845	4845	4845	0
22	20241011	183200	1297497965	4845	4845	4845	4845	0
23	20241011	183100	1297497965	4845	4845	4845	4845	0
24	20241011	183000	1297497965	4845	4845	4845	4845	0
25	20241011	182900	1297497965	4845	4845	4845	4845	0
26	20241011	182800	1297497965	4845	4845	4845	4845	0
27	20241011	182700	1297497965	4845	4845	4845	4845	0
28	20241011	182600	1297497965	4845	4845	4845	4845	0
29	20241011	182500	1297497965	4845	4845	4845	4845	0
30	20241011	182400	1297497965	4845	4845	4845	4845	0
31	20241011	182300	1297497965	4845	4845	4845	4845	0
32	20241011	182200	1297497965	4845	4845	4845	4845	10906
33	20241011	182100	1297497965	4845	4845	4845	4845	0
34	20241011	182000	1297497965	4845	4845	4845	4845	0
35	20241011	181900	1297497965	4845	4845	4845	4845	0
36	20241011	181800	1297497965	4845	4845	4845	4845	0
37	20241011	181700	1297497965	4845	4845	4845	4845	0
38	20241011	181600	1297497965	4845	4845	4845	4845	0
39	20241011	181500	1297497965	4845	4845	4845	4845	0
40	20241011	181400	1297497965	4845	4845	4845	4845	0
41	20241011	181300	1297497965	4845	4845	4845	4845	0
42	20241011	181200	1297497965	4845	4845	4845	4845	0
43	20241011	181100	1297497965	4845	4845	4845	4845	0
44	20241011	181000	1297497965	4845	4845	4845	4845	0
45	20241011	180900	1297497965	4845	4845	4845	4845	0
46	20241011	180800	1297497965	4845	4845	4845	4845	0
47	20241011	180700	1297497965	4845	4845	4845	4845	0
48	20241011	180600	1297497965	4845	4845	4845	4845	0
49	20241011	180500	1297497965	4845	4845	4845	4845	0
50	20241011	180400	1297497965	4845	4845	4845	4845	0
51	20241011	180300	1297497965	4845	4845	4845	4845	0
52	20241011	180200	1297497965	4845	4845	4845	4845	0
53	20241011	180100	1297497965	4845	4845	4845	4845	0
54	20241011	180000	1297497965	4845	4845	4845	4845	0
55	20241011	175900	1297497965	4845	4845	4845	4845	0
56	20241011	175800	1297497965	4845	4845	4845	4845	0
57	20241011	175700	1297497965	4845	4845	4845	4845	0
58	20241011	175600	1297497965	4845	4845	4845	4845	0
59	20241011	175500	1297497965	4845	4845	4845	4845	0
60	20241011	175400	1297497965	4845	4845	4845	4845	0
61	20241011	175300	1297497965	4845	4845	4845	4845	0
62	20241011	175200	1297497965	4845	4845	4845	4845	10906
63	20241011	175100	1297497965	4845	4845	4845	4845	0
64	20241011	175000	1297497965	4845	4845	4845	4845	0
65	20241011	174900	1297497965	4845	4845	4845	4845	0
66	20241011	174800	1297497965	4845	4845	4845	4845	0
67	20241011	174700	1297497965	4845	4845	4845	4845	0
68	20241011	174600	1297497965	4845	4845	4845	4845	0
69	20241011	174500	1297497965	4845	4845	4845	4845	0
70	20241011	174400	1297497965	4845	4845	4845	4845	0
71	20241011	174300	1297497965	4845	4845	4845	4845	0
72	20241011	174200	1297497965	4845	4845	4845	4845	0
73	20241011	174100	1297497965	4845	4845	4845	4845	0
74	20241011	174000	1297497965	4845	4845	4845	4845	0
75	20241011	173900	1297497965	4845	4845	4845	4845	0
76	20241011	173800	1297497965	4845	4845	4845	4845	0
77	20241011	173700	1297497965	4845	4845	4845	4845	0
78	20241011	173600	1297497965	4845	4845	4845	4845	0
79	20241011	173500	1297497965	4845	4845	4845	4845	0
80	20241011	173400	1297497965	4845	4845	4845	4845	0
81	20241011	173300	1297497965	4845	4845	4845	4845	0
82	20241011	173200	1297497965	4845	4845	4845	4845	0
83	20241011	173100	1297497965	4845	4845	4845	4845	0
84	20241011	173000	1297497965	4845	4845	4845	4845	0
85	20241011	172900	1297497965	4845	4845	4845	4845	0
86	20241011	172800	1297497965	4845	4845	4845	4845	0
87	20241011	172700	1297497965	4845	4845	4845	4845	0
88	20241011	172600	1297497965	4845	4845	4845	4845	0
89	20241011	172500	1297497965	4845	4845	4845	4845	0
90	20241011	172400	1297497965	4845	4845	4845	4845	0
91	20241011	172300	1297497965	4845	4845	4845	4845	0
92	20241011	172200	1297497965	4845	4845	4845	4845	10906
93	20241011	172100	1297497965	4845	4845	4845	4845	0
94	20241011	172000	1297497965	4845	4845	4845	4845	0
95	20241011	171900	1297497965	4845	4845	4845	4845	0
96	20241011	171800	1297497965	4845	4845	4845	4845	0
97	20241011	171700	1297497965	4845	4845	4845	4845	0
98	20241011	171600	1297497965	4845	4845	4845	4845	0
99	20241011	171500	1297497965	4845	4845	4845	4845	0
100	20241011	171400	1297497965	4845	4845	4845	4845	0
101	20241011	171300	1297497965	4845	4845	4845	4845	0
102	20241011	171200	1297497965	4845	4845	4845	4845	0
103	20241011	171100	1297497965	4845	4845	4845	4845	0
104	20241011	171000	1297497965	4845	4845	4845	4845	0
105	20241011	170900	1297497965	4845	4845	4845	4845	0
106	20241011	170800	1297497965	4845	4845	4845	4845	0
107	20241011	170700	1297497965	4845	4845	4845	4845	0
108	20241011	170600	1297497965	4845	4845	4845	4845	0
109	20241011	170500	1297497965	4845	4845	4845	4845	0
110	20241011	170400	1297497965	4845	4845	4845	4845	0
111	20241011	170300	1297497965	4845	4845	4845	4845	0
112	20241011	170200	1297497965	4845	4845	4845	4845	0
113	20241011	170100	1297497965	4845	4845	4845	4845	0
114	20241011	170000	1297497965	4845	4845	4845	4845	0
115	20241011	165900	1297497965	4845	4845	4845	4845	0
116	20241011	165800	1297497965	4845	4845	4845	4845	0
117	20241011	165700	1297497965	4845	4845	4845	4845	0
118	20241011	165600	1297497965	4845	4845	4845	4845	0
119	20241011	165500	1297497965	4845	4845	4845	4845	0
120	20241011	165400	1297497965	4845	4845	4845	4845	0
121	20241011	165300	1297497965	4845	4845	4845	4845	0
122	20241011	165200	1297497965	4845	4845	4845	4845	10906
123	20241011	165100	1297497965	4845	4845	4845	4845	0
124	20241011	165000	1297497965	4845	4845	4845	4845	0
125	20241011	164900	1297497965	4845	4845	4845	4845	0
126	20241011	164800	1297497965	4845	4845	4845	4845	0
127	20241011	164700	1297497965	4845	4845	4845	4845	0
128	20241011	164600	1297497965	4845	4845	4845	4845	0
129	20241011	164500	1297497965	4845	4845	4845	4845	0
130	20241011	164400	1297497965	4845	4845	4845	4845	0
131	20241011	164300	1297497965	4845	4845	4845	4845	0
132	20241011	164200	1297497965	4845	4845	4845	4845	0
133	20241011	164100	1297497965	4845	4845	4845	4845	0
134	20241011	164000	1297497965	4845	4845	4845	4845	0
135	20241011	163900	1297497965	4845	4845	4845	4845	0
136	20241011	163800	1297497965	4845	4845	4845	4845	0
137	20241011	163700	1297497965	4845	4845	4845	4845	0
138	20241011	163600	1297497965	4845	4845	4845	4845	0
139	20241011	163500	1297497965	4845	4845	4845	4845	0
140	20241011	163400	1297497965	4845	4845	4845	4845	0
141	20241011	163300	1297497965	4845	4845	4845	4845	0
142	20241011	163200	1297497965	4845	4845	4845	4845	0
143	20241011	163100	1297497965	4845	4845	4845	4845	0
144	20241011	163000	1297497965	4845	4845	4845	4845	0
145	20241011	162900	1297497965	4845	4845	4845	4845	0
146	20241011	162800	1297497965	4845	4845	4845	4845	0
147	20241011	162700	1297497965	4845	4845	4845	4845	0
148	20241011	162600	1297497965	4845	4845	4845	4845	0
149	20241011	162500	1297497965	4845	4845	4845	4845	0
150	20241011	162400	1297497965	4845	4845	4845	4845	0
151	20241011	162300	1297497965	4845	4845	4845	4845	0
152	20241011	162200	1297497965	4845	4845	4845	4845	10906
153	20241011	162100	1297497965	4845	4845	4845	4845	0
154	20241011	162000	1297497965	4845	4845	4845	4845	0
155	20241011	161900	1297497965	4845	4845	4845	4845	0
156	20241011	161800	1297497965	4845	4845	4845	4845	0
157	20241011	161700	1297497965	4845	4845	4845	4845	0
158	20241011	161600	1297497965	4845	4845	4845	4845	0
159	20241011	161500	1297497965	4845	4845	4845	4845	0
160	20241011	161400	1297497965	4845	4845	4845	4845	0
161	20241011	161300	1297497965	4845	4845	4845	4845	0
162	20241011	161200	1297497965	4845	4845	4845	4845	0
163	20241011	161100	1297497965	4845	4845	4845	4845	0
164	20241011	161000	1297497965	4845	4845	4845	4845	0
165	20241011	160900	1297497965	4845	4845	4845	4845	0
166	20241011	160800	1297497965	4845	4845	4845	4845	0
167	20241011	160700	1297497965	4845	4845	4845	4845	0
168	20241011	160600	1297497965	4845	4845	4845	4845	0
169	20241011	160500	1297497965	4845	4845	4845	4845	0
170	20241011	160400	1297497965	4845	4845	4845	4845	0
171	20241011	160300	1297497965	4845	4845	4845	4845	0
172	20241011	160200	1297497965	4845	4845	4845	4845	0
173	20241011	160100	1297497965	4845	4845	4845	4845	0
174	20241011	160000	1297497965	4845	4845	4845	4845	0
175	20241011	155900	1297497965	4845	4845	4845	4845	0
176	20241011	155800	1297497965	4845	4845	4845	4845	0
177	20241011	155700	1297497965	4845	4845	4845	4845	0
178	20241011	155600	1297497965	4845	4845	4845	4845	0
179	20241011	155500	1297497965	4845	4845	4845	4845	0
180	20241011	155400	1297497965	4845	4845	4845	4845	0
181	20241011	155300	1297497965	4845	4845	4845	4845	0
182	20241011	155200	1297497965	4845	4845	4845	4845	10906
183	20241011	155100	1297497965	4845	4845	4845	4845	0
184	20241011	155000	1297497965	4845	4845	4845	4845	0
185	20241011	154900	1297497965	4845	4845	4845	4845	0
186	20241011	154800	1297497965	4845	4845	4845	4845	0
187	20241011	154700	1297497965	4845	4845	4845	4845	0
188	20241011	154600	1297497965	4845	4845	4845	4845	0
189	20241011	154500	1297497965	4845	4845	4845	4845	0
190	20241011	154400	1297497965	4845	4845	4845	4845	0
191	20241011	154300	1297497965	4845	4845	4845	4845	0
192	20241011	154200	1297497965	4845	4845	4845	4845	0
193	20241011	154100	1297497965	4845	4845	4845	4845	0
194	20241011	154000	1297497965	4845	4845	4845	4845	0
195	20241011	153900	1297497965	4845	4845	4845	4845	0
196	20241011	153800	1297497965	4845	4845	4845	4845	0
197	20241011	153700	1297497965	4845	4845	4845	4845	0
198	20241011	153600	1297497965	4845	4845	4845	4845	0
199	20241011	153500	1297497965	4845	4845	4845	4845	0
200	20241011	153400	1297497965	4845	4845	4845	4845	0
201	20241011	153300	1297497965	4845	4845	4845	4845	0
202	20241011	153200	1297497965	4845	4845	4845	4845	0
203	20241011	153100	1297497965	4845	4845	4845	4845	0
204	20241011	153000	1297497965	4845	4845	4845	4845	10906
205	20241011	152900	1244658395	4840	4840	4840	4840	0
206	20241011	152800	1244658395	4840	4840	4840	4840	0
207	20241011	152700	1244658395	4840	4840	4840	4840	0
208	20241011	152600	1244658395	4840	4840	4840	4840	0
209	20241011	152500	1244658395	4840	4840	4840	4840	0
210	20241011	152400	1244658395	4840	4840	4840	4840	0
211	20241011	152300	1244658395	4840	4840	4840	4840	0
212	20241011	152200	1244658395	4840	4840	4840	4840	0
213	20241011	152100	1244658395	4840	4840	4840	4840	0
214	20241011	152000	1244658395	4840	4840	4840	4840	0
215	20241011	151900	1244658395	4840	4830	4895	4830	8063
216	20241011	151800	1205510675	4825	4830	4830	4825	2489
217	20241011	151700	1193495050	4830	4840	4840	4825	951
218	20241011	151600	1188900780	4840	4845	4845	4840	620
219	20241011	151500	1185898480	4855	4840	4860	4825	605
220	20241011	151400	1182962940	4825	4825	4830	4820	671
221	20241011	151300	1179725165	4825	4830	4830	4825	1256
222	20241011	151200	1173658710	4820	4820	4820	4820	2
223	20241011	151100	1173649070	4820	4820	4820	4820	0
224	20241011	151000	1173649070	4820	4835	4850	4820	504
225	20241011	150900	1171209230	4820	4815	4820	4815	201
226	20241011	150800	1170240440	4815	4820	4820	4815	2081
227	20241011	150700	1160217245	4820	4820	4820	4820	200
228	20241011	150600	1159253245	4835	4835	4835	4835	20
229	20241011	150500	1159156545	4815	4830	4830	4815	1713
230	20241011	150400	1150892865	4815	4815	4815	4815	0
231	20241011	150300	1150892865	4815	4830	4830	4815	1147
232	20241011	150200	1145369520	4835	4835	4835	4835	2799
233	20241011	150100	1131836355	4840	4840	4840	4840	92
234	20241011	150000	1131391075	4835	4835	4835	4835	19
235	20241011	145900	1131299210	4830	4840	4840	4830	629
236	20241011	145800	1128259860	4855	4815	4860	4815	2172
237	20241011	145700	1117744985	4810	4805	4810	4805	275
238	20241011	145600	1116423525	4810	4825	4825	4810	1964
239	20241011	145500	1106974250	4825	4825	4825	4825	300
240	20241011	145400	1105526750	4825	4815	4825	4815	12
241	20241011	145300	1105468870	4825	4825	4825	4810	393
242	20241011	145200	1103578470	4810	4810	4810	4810	8
243	20241011	145100	1103539990	4815	4815	4815	4815	25
244	20241011	145000	1103419615	4820	4820	4820	4820	16
245	20241011	144900	1103342495	4820	4810	4825	4810	166
246	20241011	144800	1102543170	4810	4815	4815	4810	500
247	20241011	144700	1100137325	4815	4815	4815	4815	157
248	20241011	144600	1099381370	4805	4805	4805	4805	100
249	20241011	144500	1098900870	4805	4815	4815	4805	3283
250	20241011	144400	1083122130	4815	4815	4815	4815	6
251	20241011	144300	1083093240	4810	4810	4810	4810	189
252	20241011	144200	1082184150	4815	4815	4815	4815	2
253	20241011	144100	1082174520	4810	4810	4810	4810	176
254	20241011	144000	1081327960	4810	4810	4810	4810	277
255	20241011	143900	1079995590	4810	4815	4815	4810	65
256	20241011	143800	1079682685	4815	4815	4820	4810	3799
257	20241011	143700	1061393825	4820	4820	4820	4820	13
258	20241011	143600	1061331165	4815	4820	4820	4815	296
259	20241011	143500	1059904620	4820	4830	4830	4820	491
260	20241011	143400	1057537980	4820	4825	4825	4820	111
261	20241011	143300	1057002905	4835	4835	4835	4835	216
262	20241011	143200	1055958545	4825	4825	4825	4825	55
263	20241011	143100	1055693170	4825	4820	4825	4820	402
264	20241011	143000	1053755405	4820	4820	4820	4820	40
265	20241011	142900	1053562605	4815	4815	4815	4815	0
266	20241011	142800	1053562605	4815	4820	4820	4815	155
267	20241011	142700	1052816230	4825	4815	4825	4815	100
268	20241011	142600	1052333930	4815	4820	4820	4815	43
269	20241011	142500	1052126795	4820	4815	4820	4810	636
270	20241011	142400	1049064545	4815	4820	4820	4815	220
271	20241011	142300	1048004745	4820	4825	4825	4820	1212
272	20241011	142200	1042162895	4825	4825	4825	4825	6
273	20241011	142100	1042133945	4825	4825	4825	4825	1
274	20241011	142000	1042129120	4825	4825	4825	4825	5
275	20241011	141900	1042104995	4820	4835	4835	4820	43
276	20241011	141800	1041897410	4835	4820	4835	4820	5
277	20241011	141700	1041873295	4820	4820	4820	4820	35
278	20241011	141600	1041704595	4820	4825	4825	4820	13
279	20241011	141500	1041641925	4815	4820	4820	4815	223
280	20241011	141400	1040568175	4820	4830	4830	4820	1130
281	20241011	141300	1035119675	4830	4830	4830	4830	105
282	20241011	141200	1034612525	4830	4835	4835	4830	2700
283	20241011	141100	1021571515	4840	4835	4840	4835	12
284	20241011	141000	1021513490	4835	4835	4835	4835	0
285	20241011	140900	1021513490	4835	4835	4835	4835	35
286	20241011	140800	1021344265	4835	4835	4835	4835	2
287	20241011	140700	1021334595	4830	4835	4835	4830	2226
288	20241011	140600	1010583010	4835	4835	4835	4830	656
289	20241011	140500	1007414340	4835	4835	4840	4835	1169
290	20241011	140400	1001759420	4840	4835	4840	4835	1322
291	20241011	140300	995367535	4835	4840	4840	4835	797
292	20241011	140200	991513950	4835	4835	4835	4835	516
293	20241011	140100	989019090	4840	4840	4840	4840	26
294	20241011	140000	988893250	4840	4840	4840	4835	237
295	20241011	135900	987746190	4840	4840	4840	4840	179
296	20241011	135800	986879830	4840	4840	4840	4840	20
297	20241011	135700	986783030	4840	4850	4850	4840	645
298	20241011	135600	983660190	4840	4840	4840	4840	784
299	20241011	135500	979865630	4845	4850	4850	4845	402
300	20241011	135400	977915940	4850	4850	4850	4850	501
301	20241011	135300	975486090	4845	4850	4850	4845	102
302	20241011	135200	974991400	4850	4850	4850	4850	100
303	20241011	135100	974506400	4845	4845	4850	4835	875
304	20241011	135000	970265035	4845	4840	4845	4835	3915
305	20241011	134900	951307830	4845	4845	4850	4840	989
306	20241011	134800	946518495	4840	4840	4840	4840	541
307	20241011	134700	943900055	4845	4845	4845	4840	1643
308	20241011	134600	935947165	4845	4845	4845	4845	122
309	20241011	134500	935356075	4845	4845	4845	4845	38
310	20241011	134400	935171965	4845	4845	4845	4845	22
311	20241011	134300	935065375	4845	4845	4845	4845	67
312	20241011	134200	934740760	4855	4855	4855	4855	101
313	20241011	134100	934250405	4845	4850	4850	4840	5195
314	20241011	134000	909075530	4855	4855	4855	4855	36
315	20241011	133900	908900750	4855	4855	4855	4855	26
316	20241011	133800	908774520	4855	4855	4855	4855	12
317	20241011	133700	908716260	4850	4850	4850	4850	2361
318	20241011	133600	897265410	4850	4855	4855	4850	964
319	20241011	133500	892589735	4865	4865	4865	4865	0
320	20241011	133400	892589735	4865	4860	4865	4860	3
321	20241011	133300	892575150	4855	4855	4855	4855	30
322	20241011	133200	892429500	4855	4855	4855	4855	10
323	20241011	133100	892380950	4865	4865	4865	4865	100
324	20241011	133000	891894450	4865	4860	4865	4850	4049
325	20241011	132900	872243935	4860	4860	4860	4860	0
326	20241011	132800	872243935	4860	4860	4860	4860	6
327	20241011	132700	872214775	4860	4865	4865	4860	10
328	20241011	132600	872166150	4865	4855	4865	4855	1317
329	20241011	132500	865767010	4855	4855	4855	4855	157
330	20241011	132400	865004775	4855	4855	4855	4850	269
331	20241011	132300	863698805	4855	4855	4855	4855	42
332	20241011	132200	863494895	4855	4855	4855	4855	2
333	20241011	132100	863485185	4850	4850	4850	4850	22
334	20241011	132000	863378485	4850	4850	4850	4850	500
335	20241011	131900	860953485	4850	4855	4855	4850	240
336	20241011	131800	859789420	4855	4855	4855	4850	91
337	20241011	131700	859347750	4855	4855	4855	4855	1
338	20241011	131600	859342895	4850	4850	4855	4850	90
339	20241011	131500	858906390	4850	4855	4855	4850	296
340	20241011	131400	857470780	4850	4850	4850	4850	721
341	20241011	131300	853973930	4850	4850	4850	4850	14
342	20241011	131200	853906030	4850	4850	4850	4850	12
343	20241011	131100	853847830	4850	4850	4850	4850	575
344	20241011	131000	851059080	4850	4850	4850	4850	1158
345	20241011	130900	845442780	4855	4850	4855	4850	1520
346	20241011	130800	838070775	4855	4860	4860	4850	4748
347	20241011	130700	815028550	4865	4860	4865	4860	54
348	20241011	130600	814765870	4865	4865	4865	4865	10
349	20241011	130500	814717220	4870	4870	4870	4870	2
350	20241011	130400	814707480	4870	4870	4870	4870	2
351	20241011	130300	814697740	4860	4870	4870	4860	2453
352	20241011	130200	802769895	4875	4870	4875	4870	42
353	20241011	130100	802565250	4870	4870	4870	4870	18
354	20241011	130000	802477590	4865	4865	4865	4865	0
355	20241011	125900	802477590	4865	4865	4865	4865	587
356	20241011	125800	799621835	4870	4870	4870	4870	500
357	20241011	125700	797186835	4870	4870	4870	4870	1
358	20241011	125600	797181965	4870	4880	4885	4870	1956
359	20241011	125500	787646230	4880	4880	4885	4875	576
360	20241011	125400	784835945	4880	4880	4880	4880	280
361	20241011	125300	783469545	4885	4885	4885	4885	11
362	20241011	125200	783415810	4885	4885	4885	4885	12
363	20241011	125100	783357190	4880	4880	4880	4880	15
364	20241011	125000	783283990	4880	4885	4885	4880	85
365	20241011	124900	782868865	4885	4880	4885	4880	453
366	20241011	124800	780657725	4885	4885	4885	4885	3
367	20241011	124700	780643070	4885	4885	4885	4885	154
368	20241011	124600	779890780	4885	4885	4885	4885	15
369	20241011	124500	779817505	4890	4890	4890	4890	0
370	20241011	124400	779817505	4890	4890	4895	4885	65
371	20241011	124300	779499670	4885	4885	4885	4880	37
372	20241011	124200	779319025	4880	4880	4880	4880	154
373	20241011	124100	778567505	4880	4885	4885	4880	393
374	20241011	124000	776649555	4885	4880	4885	4880	15
375	20241011	123900	776576345	4885	4885	4885	4880	462
376	20241011	123800	774319550	4885	4885	4885	4885	0
377	20241011	123700	774319550	4885	4890	4890	4885	420
378	20241011	123600	772267825	4890	4890	4890	4885	302
379	20241011	123500	770792545	4890	4890	4890	4890	1
380	20241011	123400	770787655	4890	4890	4890	4890	8
381	20241011	123300	770748535	4890	4890	4895	4890	5
382	20241011	123200	770724075	4885	4890	4890	4885	48
383	20241011	123100	770489430	4890	4890	4890	4890	30
384	20241011	123000	770342730	4890	4885	4890	4885	275
385	20241011	122900	768998055	4890	4890	4890	4890	60
386	20241011	122800	768704655	4890	4890	4890	4890	10
387	20241011	122700	768655755	4885	4885	4885	4885	15
388	20241011	122600	768582480	4885	4885	4885	4885	835
389	20241011	122500	764503505	4885	4900	4900	4885	2503
390	20241011	122400	752269025	4900	4900	4900	4900	267
391	20241011	122300	750960725	4900	4900	4900	4900	6
392	20241011	122200	750931325	4895	4900	4900	4895	25
393	20241011	122100	750808900	4900	4895	4900	4895	63
394	20241011	122000	750500505	4895	4895	4895	4895	295
395	20241011	121900	749056480	4890	4895	4895	4890	2472
396	20241011	121800	736964775	4900	4900	4900	4900	2
397	20241011	121700	736954975	4895	4895	4895	4895	15
398	20241011	121600	736881550	4900	4900	4900	4900	25
399	20241011	121500	736759050	4900	4895	4900	4895	23
400	20241011	121400	736646425	4895	4895	4895	4895	10
401	20241011	121300	736597475	4890	4895	4895	4890	9
402	20241011	121200	736553445	4895	4895	4895	4895	5
403	20241011	121100	736528970	4890	4890	4890	4890	0
404	20241011	121000	736528970	4890	4895	4895	4890	17
405	20241011	120900	736445830	4890	4890	4890	4890	60
406	20241011	120800	736152430	4890	4890	4890	4880	690
407	20241011	120700	732781325	4890	4900	4900	4890	1207
408	20241011	120600	726875130	4900	4895	4900	4895	226
409	20241011	120500	725768855	4895	4900	4900	4895	431
410	20241011	120400	723657030	4900	4900	4900	4900	510
411	20241011	120300	721158030	4900	4900	4900	4900	15
412	20241011	120200	721084530	4905	4910	4910	4905	533
413	20241011	120100	718470130	4905	4905	4905	4905	15
414	20241011	120000	718396555	4910	4910	4910	4910	0
415	20241011	115900	718396555	4910	4910	4910	4910	0
416	20241011	115800	718396555	4910	4905	4910	4905	23
417	20241011	115700	718283700	4905	4905	4905	4905	66
418	20241011	115600	717959970	4905	4900	4905	4900	1018
419	20241011	115500	712971755	4905	4905	4905	4905	2
420	20241011	115400	712961945	4900	4900	4900	4900	0
421	20241011	115300	712961945	4900	4905	4905	4900	189
422	20241011	115200	712034975	4905	4905	4905	4905	3
423	20241011	115100	712020260	4905	4910	4910	4905	17
424	20241011	115000	711936865	4900	4900	4900	4900	0
425	20241011	114900	711936865	4900	4900	4900	4900	15
426	20241011	114800	711863365	4900	4905	4905	4900	152
427	20241011	114700	711118000	4910	4915	4915	4910	1157
428	20241011	114600	705431905	4915	4920	4920	4915	58
429	20241011	114500	705146620	4920	4920	4920	4920	0
430	20241011	114400	705146620	4920	4925	4925	4920	17
431	20241011	114300	705062970	4925	4920	4925	4920	199
432	20241011	114200	704083880	4920	4920	4920	4920	0
433	20241011	114100	704083880	4920	4920	4920	4920	14
434	20241011	114000	704015000	4920	4925	4925	4920	175
435	20241011	113900	703153985	4925	4920	4925	4920	17
436	20241011	113800	703070335	4920	4920	4920	4920	70
437	20241011	113700	702725935	4925	4925	4925	4925	5
438	20241011	113600	702701310	4925	4930	4930	4925	3
439	20241011	113500	702686530	4915	4920	4920	4915	1197
440	20241011	113400	696797425	4920	4930	4930	4920	6
441	20241011	113300	696767885	4940	4925	4940	4915	168
442	20241011	113200	695941820	4915	4915	4915	4915	15
443	20241011	113100	695868095	4950	4950	4950	4950	0
444	20241011	113000	695868095	4950	4950	4950	4950	0
445	20241011	112900	695868095	4950	4920	4950	4920	230
446	20241011	112800	694731390	4925	4925	4925	4925	3
447	20241011	112700	694716615	4915	4910	4915	4910	18
448	20241011	112600	694628220	4915	4915	4915	4915	25
449	20241011	112500	694505345	4910	4910	4910	4910	0
450	20241011	112400	694505345	4910	4910	4915	4910	117
451	20241011	112300	693930865	4915	4915	4915	4915	35
452	20241011	112200	693758840	4910	4905	4910	4905	141
453	20241011	112100	693066585	4900	4900	4905	4895	142
454	20241011	112000	692370790	4885	4885	4890	4885	728
455	20241011	111900	688812400	4890	4890	4890	4890	128
456	20241011	111800	688186480	4885	4895	4895	4885	595
457	20241011	111700	685274645	4885	4890	4895	4885	163
458	20241011	111600	684477360	4885	4895	4895	4885	1188
459	20241011	111500	678669070	4895	4895	4895	4895	16
460	20241011	111400	678590750	4910	4910	4910	4890	3133
461	20241011	111300	663257200	4910	4925	4925	4900	3755
462	20241011	111200	644812480	4925	4970	4970	4925	3103
463	20241011	111100	629513635	4935	4935	4935	4935	0
464	20241011	111000	629513635	4935	4940	4940	4935	468
465	20241011	110900	627203980	4940	4940	4940	4940	0
466	20241011	110800	627203980	4940	4945	4945	4940	212
467	20241011	110700	626156625	4970	4970	4970	4970	0
468	20241011	110600	626156625	4970	4970	4970	4970	100
469	20241011	110500	625659625	4940	4965	4970	4940	130
470	20241011	110400	625014585	4965	4950	4965	4950	105
471	20241011	110300	624494035	4950	4940	4950	4935	220
472	20241011	110200	623405920	4940	4940	4940	4940	0
473	20241011	110100	623405920	4940	4935	4940	4935	24
474	20241011	110000	623287435	4935	4940	4940	4935	5
475	20241011	105900	623262740	4940	4940	4940	4940	12
476	20241011	105800	623203460	4925	4935	4935	4925	109
477	20241011	105700	622666255	4935	4925	4935	4925	282
478	20241011	105600	621276895	4925	4930	4930	4925	82
479	20241011	105500	620873005	4930	4935	4935	4930	835
480	20241011	105400	616756420	4930	4930	4930	4930	0
481	20241011	105300	616756420	4930	4930	4950	4930	46
482	20241011	105200	616529040	4950	4945	4950	4930	277
483	20241011	105100	615162075	4945	4955	4955	4930	5793
484	20241011	105000	586529910	4955	4955	4955	4955	17
485	20241011	104900	586445675	4955	4955	4955	4955	12
486	20241011	104800	586386215	4950	4950	4960	4950	1172
487	20241011	104700	580584745	4955	4955	4955	4955	80
488	20241011	104600	580188345	4955	4960	4960	4955	4858
489	20241011	104500	556096505	4960	4960	4960	4960	4
490	20241011	104400	556076665	4960	4960	4965	4960	138
491	20241011	104300	555392165	4960	4960	4960	4960	484
492	20241011	104200	552991525	4965	4965	4965	4965	157
493	20241011	104100	552212020	4970	4970	4970	4960	24
494	20241011	104000	552092910	4960	4965	4965	4960	281
495	20241011	103900	550698190	4965	4970	4970	4965	19
496	20241011	103800	550603835	4970	4960	4970	4960	16
497	20241011	103700	550524365	4960	4960	4965	4960	1572
498	20241011	103600	542726245	4970	4970	4970	4960	217
499	20241011	103500	541647905	4965	4980	4980	4965	668
500	20241011	103400	538330675	4960	4975	4975	4960	1599
501	20241011	103300	530396340	4970	4970	4970	4970	0
502	20241011	103200	530396340	4970	4970	4970	4970	0
503	20241011	103100	530396340	4970	4985	4985	4970	24
504	20241011	103000	530276960	4980	4980	4980	4980	0
505	20241011	102900	530276960	4980	5000	5000	4970	326
506	20241011	102800	528655780	5000	5000	5000	5000	3
507	20241011	102700	528640780	5000	4975	5000	4975	28
508	20241011	102600	528501405	4975	4980	4980	4975	24
509	20241011	102500	528381955	4980	5000	5000	4980	8213
510	20241011	102400	487376030	5000	5000	5000	5000	15
511	20241011	102300	487301030	5010	4995	5010	4995	2409
512	20241011	102200	475254970	5000	5000	5000	4995	222
513	20241011	102100	474145045	5000	4990	5000	4990	993
514	20241011	102000	469185610	4990	4990	4990	4990	286
515	20241011	101900	467758470	4990	4985	4990	4985	18
516	20241011	101800	467668730	4985	4985	4985	4985	14
517	20241011	101700	467598940	4980	4975	4980	4975	2023
518	20241011	101600	457533970	4980	4980	4980	4980	5
519	20241011	101500	457509070	4975	4975	4975	4975	50
520	20241011	101400	457260320	4975	4975	4975	4975	184
521	20241011	101300	456344920	4975	4975	4975	4975	0
522	20241011	101200	456344920	4975	4980	4980	4975	22
523	20241011	101100	456235460	4975	4975	4975	4975	401
524	20241011	101000	454240485	4975	4975	4975	4975	15
525	20241011	100900	454165860	4975	4975	4975	4975	2
526	20241011	100800	454155910	4985	4980	4985	4980	235
527	20241011	100700	452985510	4975	4975	4975	4975	75
528	20241011	100600	452612385	4970	4970	4970	4970	370
529	20241011	100500	450773485	4970	4975	4975	4970	167
530	20241011	100400	449942735	4975	4970	4975	4970	5
531	20241011	100300	449917870	4970	4960	4970	4960	1066
532	20241011	100200	444629850	4960	4960	4960	4960	165
533	20241011	100100	443811450	4960	4955	4960	4955	32
534	20241011	100000	443652830	4960	4955	4960	4955	210
535	20241011	095900	442612265	4960	4960	4960	4960	11
536	20241011	095800	442557705	4980	4975	4980	4955	11874
537	20241011	095700	383553545	4980	4990	4990	4980	3430
538	20241011	095600	366469355	4990	4990	4990	4990	1
539	20241011	095500	366464365	4990	4990	4990	4990	127
540	20241011	095400	365830635	4995	4995	4995	4995	20
541	20241011	095300	365730735	4990	4980	4990	4980	131
542	20241011	095200	365077215	4980	4990	4990	4980	201
543	20241011	095100	364075705	4995	4995	5000	4995	290
544	20241011	095000	362627140	4980	4980	4980	4980	15
545	20241011	094900	362552440	4995	4975	4995	4975	802
546	20241011	094800	358557495	4975	4975	4980	4975	248
547	20241011	094700	357322545	4980	4975	4980	4975	5523
548	20241011	094600	329843200	4975	4975	4975	4975	115
549	20241011	094500	329271075	4975	4980	4980	4975	3315
550	20241011	094400	312762380	4980	4980	4980	4980	0
551	20241011	094300	312762380	4980	4980	4980	4980	190
552	20241011	094200	311816180	4990	4980	4990	4975	113
553	20241011	094100	311253440	4975	4980	4980	4975	111
554	20241011	094000	310700735	4980	4985	4985	4980	2404
555	20241011	093900	298724305	4995	4985	4995	4985	103
556	20241011	093800	298210820	4985	4990	4990	4985	939
557	20241011	093700	293529895	4990	4990	4990	4985	121
558	20241011	093600	292926155	4990	4995	4995	4990	1617
559	20241011	093500	284857170	4995	4995	4995	4995	2402
560	20241011	093400	272859180	5000	5010	5010	5000	203
561	20241011	093300	271844160	4990	4995	5010	4990	369
562	20241011	093200	269999275	4995	4980	4995	4980	87
563	20241011	093100	269565010	4995	4990	4995	4980	20
564	20241011	093000	269465345	5000	4980	5000	4980	400
565	20241011	092900	267470740	4990	4975	4995	4975	37
566	20241011	092800	267286245	4975	4970	4995	4970	466
567	20241011	092700	264968190	5000	4970	5000	4970	402
568	20241011	092600	262964190	5000	4975	5000	4970	618
569	20241011	092500	259881900	4980	4970	4985	4970	23
570	20241011	092400	259767270	4970	4985	4985	4970	40
571	20241011	092300	259568095	4970	4975	4985	4970	1102
572	20241011	092200	254087325	4975	4975	4985	4975	693
573	20241011	092100	250639380	4975	4980	4980	4975	117
574	20241011	092000	250056795	4985	4975	4985	4960	4760
575	20241011	091900	226405580	4975	4975	4980	4975	1318
576	20241011	091800	219846530	4980	4985	4985	4980	249
577	20241011	091700	218606460	4970	4970	4970	4970	30
578	20241011	091600	218457360	4965	4970	4970	4965	250
579	20241011	091500	217216105	4970	4970	4975	4965	4776
580	20241011	091400	193494035	4970	4965	4970	4965	235
581	20241011	091300	192327185	4965	4965	4970	4965	2498
582	20241011	091200	179923615	4965	4980	4995	4965	3570
583	20241011	091100	162168185	4990	5000	5010	4980	9019
584	20241011	091000	117148415	5020	5000	5020	5000	147
585	20241011	090900	116410495	5000	5010	5010	5000	221
586	20241011	090800	115305395	5010	5010	5010	5010	370
587	20241011	090700	113451695	5010	5010	5030	5010	2137
588	20241011	090600	102745265	5020	5020	5020	5020	1289
589	20241011	090500	96274485	5020	5010	5020	5010	1049
590	20241011	090400	91016965	5010	5020	5020	5010	4088
591	20241011	090300	70533075	5010	4990	5010	4990	3908
592	20241011	090200	51027195	4990	5010	5020	4990	853
593	20241011	090100	46765185	4980	4970	5020	4965	584
594	20241011	090000	43853840	4965	4980	5000	4965	6771