KissMeData/051490/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	193400	1002680090	4845	4845	4845	4845	6344
3	20241011	193300	1002680090	4845	4845	4845	4845	0
4	20241011	193200	1002680090	4845	4845	4845	4845	0
5	20241011	193100	1002680090	4845	4845	4845	4845	0
6	20241011	193000	1002680090	4845	4845	4845	4845	0
7	20241011	192900	1002680090	4845	4845	4845	4845	0
8	20241011	192800	1002680090	4845	4845	4845	4845	0
9	20241011	192700	1002680090	4845	4845	4845	4845	0
10	20241011	192600	1002680090	4845	4845	4845	4845	0
11	20241011	192500	1002680090	4845	4845	4845	4845	0
12	20241011	192400	1002680090	4845	4845	4845	4845	0
13	20241011	192300	1002680090	4845	4845	4845	4845	0
14	20241011	192200	1002680090	4845	4845	4845	4845	0
15	20241011	192100	1002680090	4845	4845	4845	4845	0
16	20241011	192000	1002680090	4845	4845	4845	4845	0
17	20241011	191900	1002680090	4845	4845	4845	4845	0
18	20241011	191800	1002680090	4845	4845	4845	4845	0
19	20241011	191700	1002680090	4845	4845	4845	4845	0
20	20241011	191600	1002680090	4845	4845	4845	4845	0
21	20241011	191500	1002680090	4845	4845	4845	4845	0
22	20241011	191400	1002680090	4845	4845	4845	4845	0
23	20241011	191300	1002680090	4845	4845	4845	4845	0
24	20241011	191200	1002680090	4845	4845	4845	4845	0
25	20241011	191100	1002680090	4845	4845	4845	4845	0
26	20241011	191000	1002680090	4845	4845	4845	4845	0
27	20241011	190900	1002680090	4845	4845	4845	4845	0
28	20241011	190800	1002680090	4845	4845	4845	4845	0
29	20241011	190700	1002680090	4845	4845	4845	4845	0
30	20241011	190600	1002680090	4845	4845	4845	4845	0
31	20241011	190500	1002680090	4845	4845	4845	4845	0
32	20241011	190400	1002680090	4845	4845	4845	4845	6344
33	20241011	190300	1002680090	4845	4845	4845	4845	0
34	20241011	190200	1002680090	4845	4845	4845	4845	0
35	20241011	190100	1002680090	4845	4845	4845	4845	0
36	20241011	190000	1002680090	4845	4845	4845	4845	0
37	20241011	185900	1002680090	4845	4845	4845	4845	0
38	20241011	185800	1002680090	4845	4845	4845	4845	0
39	20241011	185700	1002680090	4845	4845	4845	4845	0
40	20241011	185600	1002680090	4845	4845	4845	4845	0
41	20241011	185500	1002680090	4845	4845	4845	4845	0
42	20241011	185400	1002680090	4845	4845	4845	4845	0
43	20241011	185300	1002680090	4845	4845	4845	4845	0
44	20241011	185200	1002680090	4845	4845	4845	4845	0
45	20241011	185100	1002680090	4845	4845	4845	4845	0
46	20241011	185000	1002680090	4845	4845	4845	4845	0
47	20241011	184900	1002680090	4845	4845	4845	4845	0
48	20241011	184800	1002680090	4845	4845	4845	4845	0
49	20241011	184700	1002680090	4845	4845	4845	4845	0
50	20241011	184600	1002680090	4845	4845	4845	4845	0
51	20241011	184500	1002680090	4845	4845	4845	4845	0
52	20241011	184400	1002680090	4845	4845	4845	4845	0
53	20241011	184300	1002680090	4845	4845	4845	4845	0
54	20241011	184200	1002680090	4845	4845	4845	4845	0
55	20241011	184100	1002680090	4845	4845	4845	4845	0
56	20241011	184000	1002680090	4845	4845	4845	4845	0
57	20241011	183900	1002680090	4845	4845	4845	4845	0
58	20241011	183800	1002680090	4845	4845	4845	4845	0
59	20241011	183700	1002680090	4845	4845	4845	4845	0
60	20241011	183600	1002680090	4845	4845	4845	4845	0
61	20241011	183500	1002680090	4845	4845	4845	4845	0
62	20241011	183400	1002680090	4845	4845	4845	4845	6344
63	20241011	183300	1002680090	4845	4845	4845	4845	0
64	20241011	183200	1002680090	4845	4845	4845	4845	0
65	20241011	183100	1002680090	4845	4845	4845	4845	0
66	20241011	183000	1002680090	4845	4845	4845	4845	0
67	20241011	182900	1002680090	4845	4845	4845	4845	0
68	20241011	182800	1002680090	4845	4845	4845	4845	0
69	20241011	182700	1002680090	4845	4845	4845	4845	0
70	20241011	182600	1002680090	4845	4845	4845	4845	0
71	20241011	182500	1002680090	4845	4845	4845	4845	0
72	20241011	182400	1002680090	4845	4845	4845	4845	0
73	20241011	182300	1002680090	4845	4845	4845	4845	0
74	20241011	182200	1002680090	4845	4845	4845	4845	0
75	20241011	182100	1002680090	4845	4845	4845	4845	0
76	20241011	182000	1002680090	4845	4845	4845	4845	0
77	20241011	181900	1002680090	4845	4845	4845	4845	0
78	20241011	181800	1002680090	4845	4845	4845	4845	0
79	20241011	181700	1002680090	4845	4845	4845	4845	0
80	20241011	181600	1002680090	4845	4845	4845	4845	0
81	20241011	181500	1002680090	4845	4845	4845	4845	0
82	20241011	181400	1002680090	4845	4845	4845	4845	0
83	20241011	181300	1002680090	4845	4845	4845	4845	0
84	20241011	181200	1002680090	4845	4845	4845	4845	0
85	20241011	181100	1002680090	4845	4845	4845	4845	0
86	20241011	181000	1002680090	4845	4845	4845	4845	0
87	20241011	180900	1002680090	4845	4845	4845	4845	0
88	20241011	180800	1002680090	4845	4845	4845	4845	0
89	20241011	180700	1002680090	4845	4845	4845	4845	0
90	20241011	180600	1002680090	4845	4845	4845	4845	0
91	20241011	180500	1002680090	4845	4845	4845	4845	0
92	20241011	180400	1002680090	4845	4845	4845	4845	6344
93	20241011	180300	1002680090	4845	4845	4845	4845	0
94	20241011	180200	1002680090	4845	4845	4845	4845	0
95	20241011	180100	1002680090	4845	4845	4845	4845	0
96	20241011	180000	1002680090	4845	4845	4845	4845	0
97	20241011	175900	1002680090	4845	4845	4845	4845	0
98	20241011	175800	1002680090	4845	4845	4845	4845	0
99	20241011	175700	1002680090	4845	4845	4845	4845	0
100	20241011	175600	1002680090	4845	4845	4845	4845	0
101	20241011	175500	1002680090	4845	4845	4845	4845	0
102	20241011	175400	1002680090	4845	4845	4845	4845	0
103	20241011	175300	1002680090	4845	4845	4845	4845	0
104	20241011	175200	1002680090	4845	4845	4845	4845	0
105	20241011	175100	1002680090	4845	4845	4845	4845	0
106	20241011	175000	1002680090	4845	4845	4845	4845	0
107	20241011	174900	1002680090	4845	4845	4845	4845	0
108	20241011	174800	1002680090	4845	4845	4845	4845	0
109	20241011	174700	1002680090	4845	4845	4845	4845	0
110	20241011	174600	1002680090	4845	4845	4845	4845	0
111	20241011	174500	1002680090	4845	4845	4845	4845	0
112	20241011	174400	1002680090	4845	4845	4845	4845	0
113	20241011	174300	1002680090	4845	4845	4845	4845	0
114	20241011	174200	1002680090	4845	4845	4845	4845	0
115	20241011	174100	1002680090	4845	4845	4845	4845	0
116	20241011	174000	1002680090	4845	4845	4845	4845	0
117	20241011	173900	1002680090	4845	4845	4845	4845	0
118	20241011	173800	1002680090	4845	4845	4845	4845	0
119	20241011	173700	1002680090	4845	4845	4845	4845	0
120	20241011	173600	1002680090	4845	4845	4845	4845	0
121	20241011	173500	1002680090	4845	4845	4845	4845	0
122	20241011	173400	1002680090	4845	4845	4845	4845	6344
123	20241011	173300	1002680090	4845	4845	4845	4845	0
124	20241011	173200	1002680090	4845	4845	4845	4845	0
125	20241011	173100	1002680090	4845	4845	4845	4845	0
126	20241011	173000	1002680090	4845	4845	4845	4845	0
127	20241011	172900	1002680090	4845	4845	4845	4845	0
128	20241011	172800	1002680090	4845	4845	4845	4845	0
129	20241011	172700	1002680090	4845	4845	4845	4845	0
130	20241011	172600	1002680090	4845	4845	4845	4845	0
131	20241011	172500	1002680090	4845	4845	4845	4845	0
132	20241011	172400	1002680090	4845	4845	4845	4845	0
133	20241011	172300	1002680090	4845	4845	4845	4845	0
134	20241011	172200	1002680090	4845	4845	4845	4845	0
135	20241011	172100	1002680090	4845	4845	4845	4845	0
136	20241011	172000	1002680090	4845	4845	4845	4845	0
137	20241011	171900	1002680090	4845	4845	4845	4845	0
138	20241011	171800	1002680090	4845	4845	4845	4845	0
139	20241011	171700	1002680090	4845	4845	4845	4845	0
140	20241011	171600	1002680090	4845	4845	4845	4845	0
141	20241011	171500	1002680090	4845	4845	4845	4845	0
142	20241011	171400	1002680090	4845	4845	4845	4845	0
143	20241011	171300	1002680090	4845	4845	4845	4845	0
144	20241011	171200	1002680090	4845	4845	4845	4845	0
145	20241011	171100	1002680090	4845	4845	4845	4845	0
146	20241011	171000	1002680090	4845	4845	4845	4845	0
147	20241011	170900	1002680090	4845	4845	4845	4845	0
148	20241011	170800	1002680090	4845	4845	4845	4845	0
149	20241011	170700	1002680090	4845	4845	4845	4845	0
150	20241011	170600	1002680090	4845	4845	4845	4845	0
151	20241011	170500	1002680090	4845	4845	4845	4845	0
152	20241011	170400	1002680090	4845	4845	4845	4845	6344
153	20241011	170300	1002680090	4845	4845	4845	4845	0
154	20241011	170200	1002680090	4845	4845	4845	4845	0
155	20241011	170100	1002680090	4845	4845	4845	4845	0
156	20241011	170000	1002680090	4845	4845	4845	4845	0
157	20241011	165900	1002680090	4845	4845	4845	4845	0
158	20241011	165800	1002680090	4845	4845	4845	4845	0
159	20241011	165700	1002680090	4845	4845	4845	4845	0
160	20241011	165600	1002680090	4845	4845	4845	4845	0
161	20241011	165500	1002680090	4845	4845	4845	4845	0
162	20241011	165400	1002680090	4845	4845	4845	4845	0
163	20241011	165300	1002680090	4845	4845	4845	4845	0
164	20241011	165200	1002680090	4845	4845	4845	4845	0
165	20241011	165100	1002680090	4845	4845	4845	4845	0
166	20241011	165000	1002680090	4845	4845	4845	4845	0
167	20241011	164900	1002680090	4845	4845	4845	4845	0
168	20241011	164800	1002680090	4845	4845	4845	4845	0
169	20241011	164700	1002680090	4845	4845	4845	4845	0
170	20241011	164600	1002680090	4845	4845	4845	4845	0
171	20241011	164500	1002680090	4845	4845	4845	4845	0
172	20241011	164400	1002680090	4845	4845	4845	4845	0
173	20241011	164300	1002680090	4845	4845	4845	4845	0
174	20241011	164200	1002680090	4845	4845	4845	4845	0
175	20241011	164100	1002680090	4845	4845	4845	4845	0
176	20241011	164000	1002680090	4845	4845	4845	4845	0
177	20241011	163900	1002680090	4845	4845	4845	4845	0
178	20241011	163800	1002680090	4845	4845	4845	4845	0
179	20241011	163700	1002680090	4845	4845	4845	4845	0
180	20241011	163600	1002680090	4845	4845	4845	4845	0
181	20241011	163500	1002680090	4845	4845	4845	4845	0
182	20241011	163400	1002680090	4845	4845	4845	4845	6344
183	20241011	163300	1002680090	4845	4845	4845	4845	0
184	20241011	163200	1002680090	4845	4845	4845	4845	0
185	20241011	163100	1002680090	4845	4845	4845	4845	0
186	20241011	163000	1002680090	4845	4845	4845	4845	0
187	20241011	162900	1002680090	4845	4845	4845	4845	0
188	20241011	162800	1002680090	4845	4845	4845	4845	0
189	20241011	162700	1002680090	4845	4845	4845	4845	0
190	20241011	162600	1002680090	4845	4845	4845	4845	0
191	20241011	162500	1002680090	4845	4845	4845	4845	0
192	20241011	162400	1002680090	4845	4845	4845	4845	0
193	20241011	162300	1002680090	4845	4845	4845	4845	0
194	20241011	162200	1002680090	4845	4845	4845	4845	0
195	20241011	162100	1002680090	4845	4845	4845	4845	0
196	20241011	162000	1002680090	4845	4845	4845	4845	0
197	20241011	161900	1002680090	4845	4845	4845	4845	0
198	20241011	161800	1002680090	4845	4845	4845	4845	0
199	20241011	161700	1002680090	4845	4845	4845	4845	0
200	20241011	161600	1002680090	4845	4845	4845	4845	0
201	20241011	161500	1002680090	4845	4845	4845	4845	0
202	20241011	161400	1002680090	4845	4845	4845	4845	0
203	20241011	161300	1002680090	4845	4845	4845	4845	0
204	20241011	161200	1002680090	4845	4845	4845	4845	0
205	20241011	161100	1002680090	4845	4845	4845	4845	0
206	20241011	161000	1002680090	4845	4845	4845	4845	0
207	20241011	160900	1002680090	4845	4845	4845	4845	0
208	20241011	160800	1002680090	4845	4845	4845	4845	0
209	20241011	160700	1002680090	4845	4845	4845	4845	0
210	20241011	160600	1002680090	4845	4845	4845	4845	0
211	20241011	160500	1002680090	4845	4845	4845	4845	0
212	20241011	160400	1002680090	4845	4845	4845	4845	6344
213	20241011	160300	1002680090	4845	4845	4845	4845	0
214	20241011	160200	1002680090	4845	4845	4845	4845	0
215	20241011	160100	1002680090	4845	4845	4845	4845	0
216	20241011	160000	1002680090	4845	4845	4845	4845	0
217	20241011	155900	1002680090	4845	4845	4845	4845	0
218	20241011	155800	1002680090	4845	4845	4845	4845	0
219	20241011	155700	1002680090	4845	4845	4845	4845	0
220	20241011	155600	1002680090	4845	4845	4845	4845	0
221	20241011	155500	1002680090	4845	4845	4845	4845	0
222	20241011	155400	1002680090	4845	4845	4845	4845	0
223	20241011	155300	1002680090	4845	4845	4845	4845	0
224	20241011	155200	1002680090	4845	4845	4845	4845	0
225	20241011	155100	1002680090	4845	4845	4845	4845	0
226	20241011	155000	1002680090	4845	4845	4845	4845	0
227	20241011	154900	1002680090	4845	4845	4845	4845	0
228	20241011	154800	1002680090	4845	4845	4845	4845	0
229	20241011	154700	1002680090	4845	4845	4845	4845	0
230	20241011	154600	1002680090	4845	4845	4845	4845	0
231	20241011	154500	1002680090	4845	4845	4845	4845	0
232	20241011	154400	1002680090	4845	4845	4845	4845	0
233	20241011	154300	1002680090	4845	4845	4845	4845	0
234	20241011	154200	1002680090	4845	4845	4845	4845	0
235	20241011	154100	1002680090	4845	4845	4845	4845	0
236	20241011	154000	1002680090	4845	4845	4845	4845	0
237	20241011	153900	1002680090	4845	4845	4845	4845	0
238	20241011	153800	1002680090	4845	4845	4845	4845	0
239	20241011	153700	1002680090	4845	4845	4845	4845	0
240	20241011	153600	1002680090	4845	4845	4845	4845	0
241	20241011	153500	1002680090	4845	4845	4845	4845	0
242	20241011	153400	1002680090	4845	4845	4845	4845	6344
243	20241011	153300	1002680090	4845	4845	4845	4845	0
244	20241011	153200	1002680090	4845	4845	4845	4845	0
245	20241011	153100	1002680090	4845	4845	4845	4845	0
246	20241011	153000	1002680090	4845	4845	4845	4845	6344
247	20241011	152900	971943410	4865	4865	4865	4865	0
248	20241011	152800	971943410	4865	4865	4865	4865	0
249	20241011	152700	971943410	4865	4865	4865	4865	0
250	20241011	152600	971943410	4865	4865	4865	4865	0
251	20241011	152500	971943410	4865	4865	4865	4865	0
252	20241011	152400	971943410	4865	4865	4865	4865	0
253	20241011	152300	971943410	4865	4865	4865	4865	0
254	20241011	152200	971943410	4865	4865	4865	4865	0
255	20241011	152100	971943410	4865	4865	4865	4865	0
256	20241011	152000	971943410	4865	4865	4865	4865	0
257	20241011	151900	971943410	4865	4875	4880	4865	2047
258	20241011	151800	961969870	4875	4885	4885	4875	625
259	20241011	151700	958919430	4885	4885	4890	4885	673
260	20241011	151600	955630080	4885	4885	4885	4885	138
261	20241011	151500	954955950	4880	4890	4890	4880	517
262	20241011	151400	952432830	4895	4875	4895	4875	65
263	20241011	151300	952115735	4875	4870	4875	4870	525
264	20241011	151200	949558980	4860	4860	4860	4850	4213
265	20241011	151100	929084300	4860	4860	4860	4850	1356
266	20241011	151000	922494640	4855	4855	4860	4855	183
267	20241011	150900	921605910	4855	4855	4855	4855	118
268	20241011	150800	921033020	4855	4855	4855	4855	2
269	20241011	150700	921023310	4845	4850	4850	4840	821
270	20241011	150600	917043215	4860	4855	4860	4855	173
271	20241011	150500	916202595	4855	4855	4855	4855	100
272	20241011	150400	915717095	4855	4850	4855	4850	1866
273	20241011	150300	906666655	4835	4850	4850	4835	74
274	20241011	150200	906308590	4845	4835	4845	4835	2786
275	20241011	150100	892822540	4835	4835	4835	4835	15
276	20241011	150000	892750015	4835	4835	4835	4835	50
277	20241011	145900	892508265	4830	4830	4835	4825	80
278	20241011	145800	892121835	4830	4830	4835	4825	722
279	20241011	145700	888631905	4830	4825	4830	4825	77
280	20241011	145600	888260000	4830	4825	4830	4825	211
281	20241011	145500	887240875	4825	4825	4830	4825	432
282	20241011	145400	885156225	4825	4825	4825	4825	100
283	20241011	145300	884673725	4825	4825	4825	4825	2
284	20241011	145200	884664075	4830	4830	4830	4830	27
285	20241011	145100	884533665	4830	4830	4830	4830	500
286	20241011	145000	882118665	4830	4830	4830	4830	4
287	20241011	144900	882099345	4830	4830	4830	4830	1
288	20241011	144800	882094515	4830	4835	4835	4830	1427
289	20241011	144700	875195970	4830	4830	4830	4830	130
290	20241011	144600	874568070	4830	4835	4835	4830	18
291	20241011	144500	874481045	4835	4835	4835	4835	0
292	20241011	144400	874481045	4835	4835	4835	4835	0
293	20241011	144300	874481045	4835	4835	4835	4835	1
294	20241011	144200	874476210	4835	4835	4835	4835	1
295	20241011	144100	874471375	4820	4825	4825	4820	360
296	20241011	144000	872735475	4825	4825	4825	4825	708
297	20241011	143900	869319375	4825	4835	4835	4825	756
298	20241011	143800	865669160	4835	4835	4835	4835	0
299	20241011	143700	865669160	4835	4835	4835	4830	52
300	20241011	143600	865417770	4835	4835	4835	4835	32
301	20241011	143500	865263050	4840	4840	4840	4840	2
302	20241011	143400	865253370	4830	4840	4840	4830	163
303	20241011	143300	864465050	4840	4830	4840	4830	120
304	20241011	143200	863885440	4830	4830	4830	4830	0
305	20241011	143100	863885440	4830	4835	4835	4830	571
306	20241011	143000	861127155	4835	4840	4840	4835	443
307	20241011	142900	858984120	4840	4840	4840	4840	0
308	20241011	142800	858984120	4840	4840	4840	4840	0
309	20241011	142700	858984120	4840	4840	4840	4840	20
310	20241011	142600	858887320	4840	4840	4840	4840	0
311	20241011	142500	858887320	4840	4840	4840	4840	0
312	20241011	142400	858887320	4840	4840	4840	4840	618
313	20241011	142300	855896200	4855	4855	4855	4855	0
314	20241011	142200	855896200	4855	4855	4855	4855	0
315	20241011	142100	855896200	4855	4855	4855	4855	33
316	20241011	142000	855735985	4855	4855	4855	4855	0
317	20241011	141900	855735985	4855	4855	4855	4855	994
318	20241011	141800	850910115	4855	4855	4855	4855	1
319	20241011	141700	850905260	4855	4855	4855	4855	0
320	20241011	141600	850905260	4855	4865	4865	4855	502
321	20241011	141500	848463040	4855	4830	4855	4830	480
322	20241011	141400	846132915	4830	4830	4830	4830	0
323	20241011	141300	846132915	4830	4830	4830	4830	50
324	20241011	141200	845891415	4830	4830	4830	4830	2000
325	20241011	141100	836231415	4845	4840	4845	4830	1467
326	20241011	141000	829142175	4835	4845	4845	4835	598
327	20241011	140900	826248860	4845	4845	4845	4845	150
328	20241011	140800	825522110	4845	4845	4845	4845	77
329	20241011	140700	825149045	4845	4845	4845	4845	0
330	20241011	140600	825149045	4845	4845	4845	4845	27
331	20241011	140500	825018230	4845	4845	4845	4845	0
332	20241011	140400	825018230	4845	4845	4845	4845	100
333	20241011	140300	824533730	4845	4845	4845	4845	4
334	20241011	140200	824514350	4845	4845	4845	4845	2
335	20241011	140100	824504660	4835	4840	4840	4835	2202
336	20241011	140000	813857155	4840	4840	4840	4840	1876
337	20241011	135900	804777315	4845	4845	4845	4845	112
338	20241011	135800	804234675	4845	4845	4845	4845	809
339	20241011	135700	800315070	4840	4840	4840	4840	0
340	20241011	135600	800315070	4840	4845	4845	4840	3
341	20241011	135500	800300540	4845	4845	4845	4845	6
342	20241011	135400	800271470	4845	4845	4845	4845	689
343	20241011	135300	796933265	4850	4850	4850	4850	0
344	20241011	135200	796933265	4850	4850	4850	4850	0
345	20241011	135100	796933265	4850	4850	4850	4850	36
346	20241011	135000	796758665	4845	4845	4845	4845	204
347	20241011	134900	795770285	4845	4845	4845	4845	0
348	20241011	134800	795770285	4845	4850	4865	4845	3015
349	20241011	134700	781154580	4845	4845	4850	4845	81
350	20241011	134600	780761885	4850	4850	4850	4850	40
351	20241011	134500	780567885	4850	4850	4850	4850	100
352	20241011	134400	780082885	4850	4845	4850	4845	36
353	20241011	134300	779908410	4845	4845	4845	4845	49
354	20241011	134200	779671005	4850	4850	4850	4850	198
355	20241011	134100	778710705	4845	4845	4845	4845	319
356	20241011	134000	777165150	4845	4845	4845	4845	0
357	20241011	133900	777165150	4845	4845	4845	4845	0
358	20241011	133800	777165150	4845	4845	4845	4845	0
359	20241011	133700	777165150	4845	4845	4845	4845	0
360	20241011	133600	777165150	4845	4845	4845	4845	104
361	20241011	133500	776661270	4850	4850	4850	4850	685
362	20241011	133400	773339020	4850	4850	4850	4850	30
363	20241011	133300	773193520	4850	4850	4850	4850	814
364	20241011	133200	769245620	4850	4850	4850	4850	156
365	20241011	133100	768489020	4845	4850	4850	4845	566
366	20241011	133000	765744340	4850	4850	4850	4850	41
367	20241011	132900	765545490	4870	4870	4870	4870	0
368	20241011	132800	765545490	4870	4870	4870	4870	18
369	20241011	132700	765457830	4870	4870	4870	4870	0
370	20241011	132600	765457830	4870	4870	4870	4870	0
371	20241011	132500	765457830	4870	4870	4870	4850	320
372	20241011	132400	763900390	4870	4870	4870	4870	0
373	20241011	132300	763900390	4870	4870	4870	4870	14
374	20241011	132200	763832210	4870	4870	4870	4870	0
375	20241011	132100	763832210	4870	4855	4870	4855	104
376	20241011	132000	763326165	4865	4855	4865	4855	5
377	20241011	131900	763301865	4860	4860	4860	4860	0
378	20241011	131800	763301865	4860	4860	4860	4860	0
379	20241011	131700	763301865	4860	4840	4860	4840	102
380	20241011	131600	762807615	4840	4840	4840	4840	12
381	20241011	131500	762749535	4840	4840	4840	4840	61
382	20241011	131400	762454295	4830	4835	4835	4830	834
383	20241011	131300	758424995	4840	4840	4845	4840	271
384	20241011	131200	757113070	4845	4850	4850	4845	541
385	20241011	131100	754489240	4855	4855	4855	4855	0
386	20241011	131000	754489240	4855	4855	4855	4855	2
387	20241011	130900	754479530	4860	4855	4860	4855	67
388	20241011	130800	754154175	4860	4860	4860	4860	25
389	20241011	130700	754032675	4860	4860	4860	4860	0
390	20241011	130600	754032675	4860	4855	4860	4855	1461
391	20241011	130500	746932355	4855	4855	4855	4855	7
392	20241011	130400	746898370	4855	4850	4855	4850	17
393	20241011	130300	746815890	4850	4850	4850	4850	132
394	20241011	130200	746175690	4845	4850	4850	4845	22
395	20241011	130100	746069015	4845	4850	4850	4845	3
396	20241011	130000	746054475	4850	4850	4850	4850	0
397	20241011	125900	746054475	4850	4850	4850	4850	48
398	20241011	125800	745821675	4850	4850	4850	4850	2
399	20241011	125700	745811975	4850	4850	4850	4850	1600
400	20241011	125600	738051975	4850	4850	4850	4850	4
401	20241011	125500	738032575	4850	4850	4850	4850	5
402	20241011	125400	738008325	4850	4850	4850	4850	61
403	20241011	125300	737712475	4845	4845	4845	4845	0
404	20241011	125200	737712475	4845	4845	4845	4845	0
405	20241011	125100	737712475	4845	4850	4850	4845	11
406	20241011	125000	737659130	4850	4850	4850	4850	10
407	20241011	124900	737610630	4850	4850	4850	4850	0
408	20241011	124800	737610630	4850	4850	4850	4850	33
409	20241011	124700	737450580	4850	4850	4850	4850	0
410	20241011	124600	737450580	4850	4850	4850	4850	1
411	20241011	124500	737445730	4850	4850	4850	4850	42
412	20241011	124400	737242030	4835	4835	4835	4835	1
413	20241011	124300	737237195	4850	4840	4850	4840	880
414	20241011	124200	732974775	4825	4825	4825	4825	200
415	20241011	124100	732009775	4825	4840	4840	4825	21
416	20241011	124000	731908150	4815	4815	4815	4815	0
417	20241011	123900	731908150	4815	4835	4840	4805	6550
418	20241011	123800	700339280	4835	4850	4850	4835	3820
419	20241011	123700	681835075	4855	4850	4855	4850	211
420	20241011	123600	680811170	4850	4850	4850	4850	1407
421	20241011	123500	673987220	4850	4855	4855	4850	699
422	20241011	123400	670594200	4860	4860	4860	4855	2725
423	20241011	123300	657357195	4860	4865	4865	4860	10
424	20241011	123200	657308575	4865	4865	4865	4865	19
425	20241011	123100	657216140	4865	4865	4865	4865	0
426	20241011	123000	657216140	4865	4865	4865	4860	619
427	20241011	122900	654206775	4865	4865	4865	4865	10
428	20241011	122800	654158125	4865	4865	4865	4865	50
429	20241011	122700	653914875	4860	4865	4865	4860	202
430	20241011	122600	652932360	4865	4860	4865	4860	145
431	20241011	122500	652227185	4865	4860	4865	4860	254
432	20241011	122400	650991820	4865	4890	4890	4865	4097
433	20241011	122300	631059490	4890	4870	4890	4865	718
434	20241011	122200	627562490	4900	4900	4900	4900	1
435	20241011	122100	627557590	4865	4875	4875	4865	1149
436	20241011	122000	621964430	4900	4900	4900	4900	0
437	20241011	121900	621964430	4900	4900	4900	4900	205
438	20241011	121800	620959930	4870	4870	4870	4870	0
439	20241011	121700	620959930	4870	4870	4870	4870	0
440	20241011	121600	620959930	4870	4910	4910	4870	518
441	20241011	121500	618434695	4875	4890	4910	4875	267
442	20241011	121400	617131460	4890	4880	4890	4870	273
443	20241011	121300	615800220	4885	4900	4900	4885	243
444	20241011	121200	614611300	4910	4910	4910	4910	200
445	20241011	121100	613629300	4900	4900	4900	4900	10
446	20241011	121000	613580300	4905	4905	4905	4905	76
447	20241011	120900	613207520	4915	4915	4915	4915	36
448	20241011	120800	613030580	4915	4915	4915	4915	0
449	20241011	120700	613030580	4915	4915	4915	4915	1
450	20241011	120600	613025665	4915	4915	4915	4915	0
451	20241011	120500	613025665	4915	4900	4915	4900	28
452	20241011	120400	612888060	4900	4900	4900	4900	20
453	20241011	120300	612790060	4905	4900	4905	4900	18
454	20241011	120200	612701810	4900	4900	4900	4900	40
455	20241011	120100	612505810	4900	4900	4900	4900	20
456	20241011	120000	612407810	4900	4900	4900	4900	0
457	20241011	115900	612407810	4900	4900	4900	4900	0
458	20241011	115800	612407810	4900	4900	4900	4900	0
459	20241011	115700	612407810	4900	4900	4900	4900	52
460	20241011	115600	612153010	4900	4900	4900	4900	64
461	20241011	115500	611839410	4920	4890	4920	4890	61
462	20241011	115400	611539375	4920	4900	4920	4900	61
463	20241011	115300	611239830	4895	4895	4895	4895	865
464	20241011	115200	607005655	4875	4895	4895	4875	409
465	20241011	115100	605011600	4895	4895	4895	4895	18
466	20241011	115000	604923490	4895	4895	4895	4895	18
467	20241011	114900	604835380	4895	4895	4895	4895	21
468	20241011	114800	604732585	4865	4895	4895	4865	114
469	20241011	114700	604176935	4895	4895	4895	4870	136
470	20241011	114600	603511690	4895	4895	4895	4885	28
471	20241011	114500	603374730	4895	4895	4895	4895	18
472	20241011	114400	603286620	4885	4885	4885	4885	143
473	20241011	114300	602588065	4900	4900	4900	4900	18
474	20241011	114200	602499865	4900	4900	4900	4900	18
475	20241011	114100	602411665	4900	4900	4900	4900	9
476	20241011	114000	602367565	4885	4885	4885	4885	0
477	20241011	113900	602367565	4885	4870	4885	4870	6
478	20241011	113800	602338300	4885	4865	4885	4865	101
479	20241011	113700	601846915	4865	4900	4900	4865	1309
480	20241011	113600	595466660	4900	4900	4900	4900	0
481	20241011	113500	595466660	4900	4900	4900	4900	0
482	20241011	113400	595466660	4900	4905	4905	4900	2
483	20241011	113300	595456855	4915	4915	4915	4915	1
484	20241011	113200	595451940	4915	4915	4915	4915	0
485	20241011	113100	595451940	4915	4915	4915	4915	0
486	20241011	113000	595451940	4915	4915	4915	4915	0
487	20241011	112900	595451940	4915	4915	4915	4915	30
488	20241011	112800	595304490	4915	4900	4915	4900	16
489	20241011	112700	595225925	4900	4900	4900	4900	22
490	20241011	112600	595118125	4900	4900	4900	4900	0
491	20241011	112500	595118125	4900	4905	4905	4900	5
492	20241011	112400	595093615	4910	4910	4910	4910	22
493	20241011	112300	594985595	4910	4915	4920	4910	14
494	20241011	112200	594916775	4920	4920	4920	4920	18
495	20241011	112100	594828215	4920	4915	4920	4915	10
496	20241011	112000	594779020	4920	4910	4920	4910	50
497	20241011	111900	594533160	4880	4910	4910	4875	435
498	20241011	111800	592406735	4910	4900	4910	4900	239
499	20241011	111700	591233745	4885	4885	4885	4885	1
500	20241011	111600	591228860	4915	4915	4915	4915	8
501	20241011	111500	591189540	4915	4915	4915	4915	24
502	20241011	111400	591071580	4885	4910	4910	4885	127
503	20241011	111300	590450910	4910	4900	4910	4890	7693
504	20241011	111200	552821300	4905	4905	4905	4895	92
505	20241011	111100	552370640	4905	4895	4905	4895	165
506	20241011	111000	551562300	4885	4880	4895	4880	147
507	20241011	110900	550844285	4880	4880	4880	4880	102
508	20241011	110800	550346525	4875	4875	4875	4875	41
509	20241011	110700	550146650	4875	4875	4875	4875	1
510	20241011	110600	550141775	4875	4875	4875	4875	0
511	20241011	110500	550141775	4875	4865	4885	4865	1174
512	20241011	110400	544414565	4860	4860	4860	4860	0
513	20241011	110300	544414565	4860	4860	4860	4860	1
514	20241011	110200	544409705	4885	4855	4885	4855	4
515	20241011	110100	544390195	4885	4850	4885	4850	3
516	20241011	110000	544375575	4880	4860	4890	4850	3372
517	20241011	105900	527995210	4860	4875	4875	4860	549
518	20241011	105800	525324220	4890	4890	4890	4890	7
519	20241011	105700	525289990	4900	4900	4900	4900	1
520	20241011	105600	525285090	4870	4870	4870	4870	0
521	20241011	105500	525285090	4870	4905	4905	4870	187
522	20241011	105400	524374295	4865	4910	4910	4860	1688
523	20241011	105300	516152995	4880	4885	4885	4880	6049
524	20241011	105200	486630440	4885	4885	4885	4885	270
525	20241011	105100	485311490	4885	4890	4890	4885	306
526	20241011	105000	483816580	4910	4910	4910	4910	629
527	20241011	104900	480728190	4885	4900	4900	4885	267
528	20241011	104800	479423185	4910	4910	4910	4910	0
529	20241011	104700	479423185	4910	4910	4910	4910	0
530	20241011	104600	479423185	4910	4920	4920	4910	4
531	20241011	104500	479403530	4920	4890	4920	4890	44
532	20241011	104400	479187600	4890	4890	4890	4890	0
533	20241011	104300	479187600	4890	4890	4890	4890	0
534	20241011	104200	479187600	4890	4885	4890	4885	6378
535	20241011	104100	447999530	4890	4890	4890	4885	1840
536	20241011	104000	439005315	4890	4890	4890	4890	238
537	20241011	103900	437841495	4890	4890	4890	4890	8
538	20241011	103800	437802375	4890	4910	4910	4890	700
539	20241011	103700	434377295	4895	4895	4895	4895	500
540	20241011	103600	431929795	4895	4895	4895	4895	6
541	20241011	103500	431900425	4895	4895	4895	4895	53
542	20241011	103400	431640990	4895	4905	4905	4895	520
543	20241011	103300	429095140	4910	4910	4910	4910	20
544	20241011	103200	428996940	4910	4910	4910	4910	0
545	20241011	103100	428996940	4910	4890	4910	4890	4
546	20241011	103000	428977340	4885	4900	4900	4885	2425
547	20241011	102900	417122055	4895	4895	4895	4895	0
548	20241011	102800	417122055	4895	4895	4895	4895	0
549	20241011	102700	417122055	4895	4895	4895	4895	19
550	20241011	102600	417029050	4895	4900	4900	4895	119
551	20241011	102500	416446135	4895	4895	4900	4895	4502
552	20241011	102400	394396595	4900	4915	4915	4900	4711
553	20241011	102300	371276855	4915	4915	4915	4915	117
554	20241011	102200	370701800	4915	4930	4930	4915	255
555	20241011	102100	369446680	4930	4940	4940	4930	1110
556	20241011	102000	363969255	4935	4935	4935	4935	8
557	20241011	101900	363929775	4970	4970	4970	4970	0
558	20241011	101800	363929775	4970	4970	4970	4970	100
559	20241011	101700	363432775	4970	4970	4970	4970	0
560	20241011	101600	363432775	4970	4970	4970	4970	0
561	20241011	101500	363432775	4970	4970	4970	4970	1292
562	20241011	101400	357011535	4970	4970	4970	4970	0
563	20241011	101300	357011535	4970	4970	4970	4970	1
564	20241011	101200	357006565	4980	4980	4980	4980	0
565	20241011	101100	357006565	4980	4980	4980	4980	0
566	20241011	101000	357006565	4980	4910	4980	4910	1035
567	20241011	100900	351918600	4910	4910	4910	4905	377
568	20241011	100800	350069030	4895	4895	4895	4895	1
569	20241011	100700	350064135	4895	4890	4895	4890	954
570	20241011	100600	345395585	4885	4930	4930	4885	21309
571	20241011	100500	240686415	4945	4935	4945	4930	589
572	20241011	100400	237774140	4945	4935	4945	4930	398
573	20241011	100300	235809915	4935	4940	4940	4935	1845
574	20241011	100200	226699165	4935	4950	4950	4935	3772
575	20241011	100100	208061070	4950	4950	4950	4950	327
576	20241011	100000	206442420	4950	4975	4975	4950	1432
577	20241011	095900	199351435	4985	4985	4985	4955	766
578	20241011	095800	195553925	4985	4985	4995	4985	307
579	20241011	095700	194022500	4960	4955	4985	4955	801
580	20241011	095600	190050515	4960	4960	4960	4960	498
581	20241011	095500	187580435	4965	4960	4965	4960	429
582	20241011	095400	185450550	4985	4960	4985	4960	153
583	20241011	095300	184691545	4960	4960	4960	4960	70
584	20241011	095200	184344345	4955	4970	4970	4955	14
585	20241011	095100	184274780	4970	4950	4970	4950	2340
586	20241011	095000	172691000	4955	4970	4970	4955	18
587	20241011	094900	172601615	4970	4970	4970	4970	1
588	20241011	094800	172596645	4995	4995	4995	4995	112
589	20241011	094700	172037205	4995	4980	4995	4980	651
590	20241011	094600	168795055	4980	4980	4980	4980	23
591	20241011	094500	168680515	4980	4980	4980	4980	3
592	20241011	094400	168665575	4960	4955	4960	4945	513
593	20241011	094300	166127695	4955	4955	4960	4945	240
594	20241011	094200	164938500	4955	4955	4955	4945	39
595	20241011	094100	164745275	4945	4950	4960	4945	185
596	20241011	094000	163830390	4965	4955	4965	4950	210
597	20241011	093900	162789700	4965	4965	4965	4965	0
598	20241011	093800	162789700	4965	4950	4965	4950	132
599	20241011	093700	162135835	4950	4950	4950	4950	317
600	20241011	093600	160566685	4950	4950	4950	4950	87
601	20241011	093500	160136035	4975	4950	4975	4950	256
602	20241011	093400	158868585	4950	4945	4950	4945	135
603	20241011	093300	158200515	4940	4940	4940	4940	42
604	20241011	093200	157993035	4940	4940	4940	4940	860
605	20241011	093100	153744635	4940	4945	4945	4940	24
606	20241011	093000	153625980	4940	4970	4980	4940	243
607	20241011	092900	152420620	4970	4970	4970	4940	1294
608	20241011	092800	146023160	4940	4970	4970	4940	748
609	20241011	092700	142321530	4970	4970	4970	4940	9768
610	20241011	092600	93998720	4970	4970	4970	4970	255
611	20241011	092500	92731370	4970	4970	4970	4970	54
612	20241011	092400	92462990	4970	4985	4985	4970	316
613	20241011	092300	90892290	4985	4975	4985	4970	1271
614	20241011	092200	84570035	4985	4985	4985	4985	10
615	20241011	092100	84520185	4975	5010	5020	4975	1884
616	20241011	092000	75113105	4980	5010	5010	4980	164
617	20241011	091900	74295195	5010	4995	5010	4995	827
618	20241011	091800	70152015	4995	4980	4995	4980	116
619	20241011	091700	69572815	4995	4995	4995	4995	9
620	20241011	091600	69527860	4975	4970	4975	4965	142
621	20241011	091500	68821515	4975	4995	4995	4975	50
622	20241011	091400	68572075	4995	4960	5010	4960	25
623	20241011	091300	68447080	5010	4940	5010	4940	2155
624	20241011	091200	57761915	4950	4985	4985	4950	3035
625	20241011	091100	42657190	4990	4995	5000	4990	1120
626	20241011	091000	37063410	5010	5020	5020	4995	451
627	20241011	090900	34799730	4995	4995	4995	4995	600
628	20241011	090800	31802730	4995	5020	5020	4995	71
629	20241011	090700	31446835	5020	5020	5040	5020	468
630	20241011	090600	29097455	5020	5020	5020	5020	129
631	20241011	090500	28449875	4985	4985	4985	4985	32
632	20241011	090400	28290355	4985	4985	4985	4985	34
633	20241011	090300	28120865	4985	4980	4985	4980	203
634	20241011	090200	27108955	4980	5020	5040	4980	2704
635	20241011	090100	13589550	5020	4980	5020	4980	695
636	20241011	090000	10123210	4990	5040	5040	4980	2021