KissMeData/004310/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	184400	1223473865	4485	4485	4485	4485	9618
3	20241010	184300	1223473865	4485	4485	4485	4485	0
4	20241010	184200	1223473865	4485	4485	4485	4485	0
5	20241010	184100	1223473865	4485	4485	4485	4485	0
6	20241010	184000	1223473865	4485	4485	4485	4485	0
7	20241010	183900	1223473865	4485	4485	4485	4485	0
8	20241010	183800	1223473865	4485	4485	4485	4485	0
9	20241010	183700	1223473865	4485	4485	4485	4485	0
10	20241010	183600	1223473865	4485	4485	4485	4485	0
11	20241010	183500	1223473865	4485	4485	4485	4485	0
12	20241010	183400	1223473865	4485	4485	4485	4485	0
13	20241010	183300	1223473865	4485	4485	4485	4485	0
14	20241010	183200	1223473865	4485	4485	4485	4485	0
15	20241010	183100	1223473865	4485	4485	4485	4485	0
16	20241010	183000	1223473865	4485	4485	4485	4485	0
17	20241010	182900	1223473865	4485	4485	4485	4485	0
18	20241010	182800	1223473865	4485	4485	4485	4485	0
19	20241010	182700	1223473865	4485	4485	4485	4485	0
20	20241010	182600	1223473865	4485	4485	4485	4485	0
21	20241010	182500	1223473865	4485	4485	4485	4485	0
22	20241010	182400	1223473865	4485	4485	4485	4485	0
23	20241010	182300	1223473865	4485	4485	4485	4485	0
24	20241010	182200	1223473865	4485	4485	4485	4485	0
25	20241010	182100	1223473865	4485	4485	4485	4485	0
26	20241010	182000	1223473865	4485	4485	4485	4485	0
27	20241010	181900	1223473865	4485	4485	4485	4485	0
28	20241010	181800	1223473865	4485	4485	4485	4485	0
29	20241010	181700	1223473865	4485	4485	4485	4485	0
30	20241010	181600	1223473865	4485	4485	4485	4485	0
31	20241010	181500	1223473865	4485	4485	4485	4485	0
32	20241010	181400	1223473865	4485	4485	4485	4485	9618
33	20241010	181300	1223473865	4485	4485	4485	4485	0
34	20241010	181200	1223473865	4485	4485	4485	4485	0
35	20241010	181100	1223473865	4485	4485	4485	4485	0
36	20241010	181000	1223473865	4485	4485	4485	4485	0
37	20241010	180900	1223473865	4485	4485	4485	4485	0
38	20241010	180800	1223473865	4485	4485	4485	4485	0
39	20241010	180700	1223473865	4485	4485	4485	4485	0
40	20241010	180600	1223473865	4485	4485	4485	4485	0
41	20241010	180500	1223473865	4485	4485	4485	4485	0
42	20241010	180400	1223473865	4485	4485	4485	4485	0
43	20241010	180300	1223473865	4485	4485	4485	4485	0
44	20241010	180200	1223473865	4485	4485	4485	4485	0
45	20241010	180100	1223473865	4485	4485	4485	4485	0
46	20241010	180000	1223473865	4485	4485	4485	4485	0
47	20241010	175900	1223473865	4485	4485	4485	4485	0
48	20241010	175800	1223473865	4485	4485	4485	4485	0
49	20241010	175700	1223473865	4485	4485	4485	4485	0
50	20241010	175600	1223473865	4485	4485	4485	4485	0
51	20241010	175500	1223473865	4485	4485	4485	4485	0
52	20241010	175400	1223473865	4485	4485	4485	4485	0
53	20241010	175300	1223473865	4485	4485	4485	4485	0
54	20241010	175200	1223473865	4485	4485	4485	4485	0
55	20241010	175100	1223473865	4485	4485	4485	4485	0
56	20241010	175000	1223473865	4485	4485	4485	4485	0
57	20241010	174900	1223473865	4485	4485	4485	4485	0
58	20241010	174800	1223473865	4485	4485	4485	4485	0
59	20241010	174700	1223473865	4485	4485	4485	4485	0
60	20241010	174600	1223473865	4485	4485	4485	4485	0
61	20241010	174500	1223473865	4485	4485	4485	4485	0
62	20241010	174400	1223473865	4485	4485	4485	4485	9618
63	20241010	174300	1223473865	4485	4485	4485	4485	0
64	20241010	174200	1223473865	4485	4485	4485	4485	0
65	20241010	174100	1223473865	4485	4485	4485	4485	0
66	20241010	174000	1223473865	4485	4485	4485	4485	0
67	20241010	173900	1223473865	4485	4485	4485	4485	0
68	20241010	173800	1223473865	4485	4485	4485	4485	0
69	20241010	173700	1223473865	4485	4485	4485	4485	0
70	20241010	173600	1223473865	4485	4485	4485	4485	0
71	20241010	173500	1223473865	4485	4485	4485	4485	0
72	20241010	173400	1223473865	4485	4485	4485	4485	0
73	20241010	173300	1223473865	4485	4485	4485	4485	0
74	20241010	173200	1223473865	4485	4485	4485	4485	0
75	20241010	173100	1223473865	4485	4485	4485	4485	0
76	20241010	173000	1223473865	4485	4485	4485	4485	0
77	20241010	172900	1223473865	4485	4485	4485	4485	0
78	20241010	172800	1223473865	4485	4485	4485	4485	0
79	20241010	172700	1223473865	4485	4485	4485	4485	0
80	20241010	172600	1223473865	4485	4485	4485	4485	0
81	20241010	172500	1223473865	4485	4485	4485	4485	0
82	20241010	172400	1223473865	4485	4485	4485	4485	0
83	20241010	172300	1223473865	4485	4485	4485	4485	0
84	20241010	172200	1223473865	4485	4485	4485	4485	0
85	20241010	172100	1223473865	4485	4485	4485	4485	0
86	20241010	172000	1223473865	4485	4485	4485	4485	0
87	20241010	171900	1223473865	4485	4485	4485	4485	0
88	20241010	171800	1223473865	4485	4485	4485	4485	0
89	20241010	171700	1223473865	4485	4485	4485	4485	0
90	20241010	171600	1223473865	4485	4485	4485	4485	0
91	20241010	171500	1223473865	4485	4485	4485	4485	0
92	20241010	171400	1223473865	4485	4485	4485	4485	9618
93	20241010	171300	1223473865	4485	4485	4485	4485	0
94	20241010	171200	1223473865	4485	4485	4485	4485	0
95	20241010	171100	1223473865	4485	4485	4485	4485	0
96	20241010	171000	1223473865	4485	4485	4485	4485	0
97	20241010	170900	1223473865	4485	4485	4485	4485	0
98	20241010	170800	1223473865	4485	4485	4485	4485	0
99	20241010	170700	1223473865	4485	4485	4485	4485	0
100	20241010	170600	1223473865	4485	4485	4485	4485	0
101	20241010	170500	1223473865	4485	4485	4485	4485	0
102	20241010	170400	1223473865	4485	4485	4485	4485	0
103	20241010	170300	1223473865	4485	4485	4485	4485	0
104	20241010	170200	1223473865	4485	4485	4485	4485	0
105	20241010	170100	1223473865	4485	4485	4485	4485	0
106	20241010	170000	1223473865	4485	4485	4485	4485	0
107	20241010	165900	1223473865	4485	4485	4485	4485	0
108	20241010	165800	1223473865	4485	4485	4485	4485	0
109	20241010	165700	1223473865	4485	4485	4485	4485	0
110	20241010	165600	1223473865	4485	4485	4485	4485	0
111	20241010	165500	1223473865	4485	4485	4485	4485	0
112	20241010	165400	1223473865	4485	4485	4485	4485	0
113	20241010	165300	1223473865	4485	4485	4485	4485	0
114	20241010	165200	1223473865	4485	4485	4485	4485	0
115	20241010	165100	1223473865	4485	4485	4485	4485	0
116	20241010	165000	1223473865	4485	4485	4485	4485	0
117	20241010	164900	1223473865	4485	4485	4485	4485	0
118	20241010	164800	1223473865	4485	4485	4485	4485	0
119	20241010	164700	1223473865	4485	4485	4485	4485	0
120	20241010	164600	1223473865	4485	4485	4485	4485	0
121	20241010	164500	1223473865	4485	4485	4485	4485	0
122	20241010	164400	1223473865	4485	4485	4485	4485	9618
123	20241010	164300	1223473865	4485	4485	4485	4485	0
124	20241010	164200	1223473865	4485	4485	4485	4485	0
125	20241010	164100	1223473865	4485	4485	4485	4485	0
126	20241010	164000	1223473865	4485	4485	4485	4485	0
127	20241010	163900	1223473865	4485	4485	4485	4485	0
128	20241010	163800	1223473865	4485	4485	4485	4485	0
129	20241010	163700	1223473865	4485	4485	4485	4485	0
130	20241010	163600	1223473865	4485	4485	4485	4485	0
131	20241010	163500	1223473865	4485	4485	4485	4485	0
132	20241010	163400	1223473865	4485	4485	4485	4485	0
133	20241010	163300	1223473865	4485	4485	4485	4485	0
134	20241010	163200	1223473865	4485	4485	4485	4485	0
135	20241010	163100	1223473865	4485	4485	4485	4485	0
136	20241010	163000	1223473865	4485	4485	4485	4485	0
137	20241010	162900	1223473865	4485	4485	4485	4485	0
138	20241010	162800	1223473865	4485	4485	4485	4485	0
139	20241010	162700	1223473865	4485	4485	4485	4485	0
140	20241010	162600	1223473865	4485	4485	4485	4485	0
141	20241010	162500	1223473865	4485	4485	4485	4485	0
142	20241010	162400	1223473865	4485	4485	4485	4485	0
143	20241010	162300	1223473865	4485	4485	4485	4485	0
144	20241010	162200	1223473865	4485	4485	4485	4485	0
145	20241010	162100	1223473865	4485	4485	4485	4485	0
146	20241010	162000	1223473865	4485	4485	4485	4485	0
147	20241010	161900	1223473865	4485	4485	4485	4485	0
148	20241010	161800	1223473865	4485	4485	4485	4485	0
149	20241010	161700	1223473865	4485	4485	4485	4485	0
150	20241010	161600	1223473865	4485	4485	4485	4485	0
151	20241010	161500	1223473865	4485	4485	4485	4485	0
152	20241010	161400	1223473865	4485	4485	4485	4485	9618
153	20241010	161300	1223473865	4485	4485	4485	4485	0
154	20241010	161200	1223473865	4485	4485	4485	4485	0
155	20241010	161100	1223473865	4485	4485	4485	4485	0
156	20241010	161000	1223473865	4485	4485	4485	4485	0
157	20241010	160900	1223473865	4485	4485	4485	4485	0
158	20241010	160800	1223473865	4485	4485	4485	4485	0
159	20241010	160700	1223473865	4485	4485	4485	4485	0
160	20241010	160600	1223473865	4485	4485	4485	4485	0
161	20241010	160500	1223473865	4485	4485	4485	4485	0
162	20241010	160400	1223473865	4485	4485	4485	4485	0
163	20241010	160300	1223473865	4485	4485	4485	4485	0
164	20241010	160200	1223473865	4485	4485	4485	4485	0
165	20241010	160100	1223473865	4485	4485	4485	4485	0
166	20241010	160000	1223473865	4485	4485	4485	4485	0
167	20241010	155900	1223473865	4485	4485	4485	4485	0
168	20241010	155800	1223473865	4485	4485	4485	4485	0
169	20241010	155700	1223473865	4485	4485	4485	4485	0
170	20241010	155600	1223473865	4485	4485	4485	4485	0
171	20241010	155500	1223473865	4485	4485	4485	4485	0
172	20241010	155400	1223473865	4485	4485	4485	4485	0
173	20241010	155300	1223473865	4485	4485	4485	4485	0
174	20241010	155200	1223473865	4485	4485	4485	4485	0
175	20241010	155100	1223473865	4485	4485	4485	4485	0
176	20241010	155000	1223473865	4485	4485	4485	4485	0
177	20241010	154900	1223473865	4485	4485	4485	4485	0
178	20241010	154800	1223473865	4485	4485	4485	4485	0
179	20241010	154700	1223473865	4485	4485	4485	4485	0
180	20241010	154600	1223473865	4485	4485	4485	4485	0
181	20241010	154500	1223473865	4485	4485	4485	4485	0
182	20241010	154400	1223473865	4485	4485	4485	4485	9618
183	20241010	154300	1223473865	4485	4485	4485	4485	0
184	20241010	154200	1223473865	4485	4485	4485	4485	0
185	20241010	154100	1223473865	4485	4485	4485	4485	0
186	20241010	154000	1223473865	4485	4485	4485	4485	0
187	20241010	153900	1223473865	4485	4485	4485	4485	0
188	20241010	153800	1223473865	4485	4485	4485	4485	0
189	20241010	153700	1223473865	4485	4485	4485	4485	0
190	20241010	153600	1223473865	4485	4485	4485	4485	0
191	20241010	153500	1223473865	4485	4485	4485	4485	0
192	20241010	153400	1223473865	4485	4485	4485	4485	0
193	20241010	153300	1223473865	4485	4485	4485	4485	0
194	20241010	153200	1223473865	4485	4485	4485	4485	0
195	20241010	153100	1223473865	4485	4485	4485	4485	0
196	20241010	153000	1223473865	4485	4485	4485	4485	9618
197	20241010	152900	1180337135	4475	4475	4475	4475	0
198	20241010	152800	1180337135	4475	4475	4475	4475	0
199	20241010	152700	1180337135	4475	4475	4475	4475	0
200	20241010	152600	1180337135	4475	4475	4475	4475	0
201	20241010	152500	1180337135	4475	4475	4475	4475	0
202	20241010	152400	1180337135	4475	4475	4475	4475	0
203	20241010	152300	1180337135	4475	4475	4475	4475	0
204	20241010	152200	1180337135	4475	4475	4475	4475	0
205	20241010	152100	1180337135	4475	4475	4475	4475	0
206	20241010	152000	1180337135	4475	4475	4475	4475	0
207	20241010	151900	1180337135	4475	4475	4480	4470	552
208	20241010	151800	1177866315	4475	4480	4480	4475	1439
209	20241010	151700	1171419600	4480	4465	4480	4465	606
210	20241010	151600	1168712315	4465	4465	4465	4465	267
211	20241010	151500	1167520160	4480	4475	4480	4475	114
212	20241010	151400	1167009450	4475	4475	4475	4465	1232
213	20241010	151300	1161501435	4475	4475	4475	4470	34
214	20241010	151200	1161349385	4470	4470	4470	4470	1754
215	20241010	151100	1153509005	4475	4465	4475	4465	2731
216	20241010	151000	1141292840	4470	4465	4470	4465	799
217	20241010	150900	1137725075	4465	4465	4465	4465	1070
218	20241010	150800	1132947525	4470	4475	4475	4470	57
219	20241010	150700	1132692670	4470	4470	4470	4470	92
220	20241010	150600	1132281430	4470	4470	4470	4465	97
221	20241010	150500	1131847845	4475	4470	4475	4470	21
222	20241010	150400	1131753970	4470	4475	4480	4465	648
223	20241010	150300	1128854760	4475	4475	4475	4475	1000
224	20241010	150200	1124379760	4475	4475	4475	4475	106
225	20241010	150100	1123905410	4475	4475	4475	4475	4
226	20241010	150000	1123887510	4470	4470	4470	4470	6
227	20241010	145900	1123860690	4460	4480	4480	4460	1043
228	20241010	145800	1119201940	4480	4485	4485	4475	2023
229	20241010	145700	1110148055	4480	4485	4485	4475	73
230	20241010	145600	1109821260	4480	4480	4485	4480	390
231	20241010	145500	1108074055	4475	4475	4475	4475	115
232	20241010	145400	1107559430	4480	4480	4480	4480	158
233	20241010	145300	1106851590	4480	4480	4480	4480	2266
234	20241010	145200	1096699910	4485	4485	4485	4485	0
235	20241010	145100	1096699910	4485	4480	4485	4480	13
236	20241010	145000	1096641665	4460	4480	4480	4460	4801
237	20241010	144900	1075187630	4480	4480	4480	4480	0
238	20241010	144800	1075187630	4480	4475	4480	4470	301
239	20241010	144700	1073840845	4475	4475	4475	4475	50
240	20241010	144600	1073617095	4480	4480	4480	4480	269
241	20241010	144500	1072411975	4480	4480	4480	4480	6
242	20241010	144400	1072385095	4480	4480	4480	4480	1000
243	20241010	144300	1067905095	4480	4480	4480	4480	18
244	20241010	144200	1067824455	4480	4480	4480	4480	98
245	20241010	144100	1067385415	4480	4480	4480	4480	0
246	20241010	144000	1067385415	4480	4480	4480	4480	6
247	20241010	143900	1067358535	4480	4480	4480	4480	17
248	20241010	143800	1067282375	4480	4480	4480	4480	1
249	20241010	143700	1067277895	4475	4480	4480	4475	47
250	20241010	143600	1067067565	4480	4480	4480	4480	0
251	20241010	143500	1067067565	4480	4475	4480	4475	18
252	20241010	143400	1066986930	4480	4480	4480	4480	200
253	20241010	143300	1066090930	4480	4480	4480	4480	0
254	20241010	143200	1066090930	4480	4480	4480	4480	77
255	20241010	143100	1065745970	4485	4480	4485	4480	218
256	20241010	143000	1064768330	4485	4480	4485	4480	562
257	20241010	142900	1062250175	4470	4470	4470	4470	175
258	20241010	142800	1061467925	4475	4475	4475	4475	197
259	20241010	142700	1060586350	4475	4475	4475	4475	0
260	20241010	142600	1060586350	4475	4470	4475	4470	350
261	20241010	142500	1059020110	4475	4475	4475	4475	21
262	20241010	142400	1058926135	4475	4475	4475	4475	6
263	20241010	142300	1058899285	4475	4475	4475	4475	5
264	20241010	142200	1058876910	4480	4465	4480	4460	24
265	20241010	142100	1058769795	4475	4475	4475	4475	666
266	20241010	142000	1055789445	4475	4470	4480	4470	2551
267	20241010	141900	1044370130	4470	4470	4470	4470	407
268	20241010	141800	1042550840	4470	4470	4470	4470	19
269	20241010	141700	1042465910	4465	4465	4465	4465	0
270	20241010	141600	1042465910	4465	4465	4465	4465	60
271	20241010	141500	1042198010	4465	4465	4465	4465	17
272	20241010	141400	1042122105	4455	4455	4455	4455	100
273	20241010	141300	1041676605	4455	4465	4465	4455	1042
274	20241010	141200	1037031180	4470	4470	4470	4470	45
275	20241010	141100	1036830030	4470	4465	4470	4465	60
276	20241010	141000	1036561990	4465	4465	4470	4465	92
277	20241010	140900	1036150810	4475	4475	4475	4475	0
278	20241010	140800	1036150810	4475	4475	4475	4475	1
279	20241010	140700	1036146335	4475	4475	4475	4470	328
280	20241010	140600	1034680090	4470	4470	4470	4470	0
281	20241010	140500	1034680090	4470	4470	4470	4470	11
282	20241010	140400	1034630920	4465	4470	4470	4465	175
283	20241010	140300	1033849455	4470	4470	4470	4470	150
284	20241010	140200	1033178955	4470	4470	4470	4470	75
285	20241010	140100	1032843705	4470	4470	4470	4470	25
286	20241010	140000	1032731955	4470	4470	4470	4470	17
287	20241010	135900	1032655965	4475	4475	4475	4475	714
288	20241010	135800	1029460815	4475	4475	4475	4475	0
289	20241010	135700	1029460815	4475	4475	4475	4475	1
290	20241010	135600	1029456340	4470	4470	4470	4470	19
291	20241010	135500	1029371410	4470	4470	4470	4470	38
292	20241010	135400	1029201550	4470	4475	4475	4470	41
293	20241010	135300	1029018170	4475	4465	4475	4465	24
294	20241010	135200	1028910975	4465	4465	4465	4465	2
295	20241010	135100	1028902045	4450	4450	4450	4450	0
296	20241010	135000	1028902045	4450	4460	4460	4450	22
297	20241010	134900	1028803965	4465	4465	4465	4465	0
298	20241010	134800	1028803965	4465	4465	4465	4465	1
299	20241010	134700	1028799500	4445	4465	4470	4445	2001
300	20241010	134600	1019858915	4470	4460	4470	4440	3295
301	20241010	134500	1005199655	4460	4460	4460	4460	0
302	20241010	134400	1005199655	4460	4460	4460	4460	0
303	20241010	134300	1005199655	4460	4460	4460	4460	129
304	20241010	134200	1004624315	4470	4465	4470	4465	18
305	20241010	134100	1004543940	4470	4470	4470	4470	0
306	20241010	134000	1004543940	4470	4470	4470	4470	15
307	20241010	133900	1004476890	4460	4465	4465	4460	27
308	20241010	133800	1004356385	4460	4460	4460	4460	3
309	20241010	133700	1004343005	4460	4460	4460	4460	20
310	20241010	133600	1004253805	4460	4465	4465	4460	51
311	20241010	133500	1004026215	4465	4465	4465	4465	17
312	20241010	133400	1003950310	4460	4460	4460	4460	160
313	20241010	133300	1003236710	4465	4470	4470	4465	45
314	20241010	133200	1003035610	4465	4465	4465	4465	2
315	20241010	133100	1003026680	4475	4475	4475	4475	250
316	20241010	133000	1001907930	4475	4470	4475	4470	779
317	20241010	132900	998422485	4470	4470	4470	4470	24
318	20241010	132800	998315205	4475	4475	4475	4475	1
319	20241010	132700	998310730	4470	4470	4470	4470	0
320	20241010	132600	998310730	4470	4465	4470	4465	308
321	20241010	132500	996934020	4470	4470	4470	4470	211
322	20241010	132400	995990850	4470	4465	4470	4465	50
323	20241010	132300	995767595	4465	4450	4465	4450	402
324	20241010	132200	993978670	4450	4450	4450	4450	20
325	20241010	132100	993889670	4445	4445	4445	4445	249
326	20241010	132000	992782865	4450	4450	4450	4450	684
327	20241010	131900	989739065	4455	4460	4460	4455	9906
328	20241010	131800	945605775	4465	4465	4465	4465	5
329	20241010	131700	945583450	4465	4465	4465	4465	17
330	20241010	131600	945507545	4465	4465	4465	4465	1
331	20241010	131500	945503080	4465	4465	4465	4465	108
332	20241010	131400	945020860	4470	4470	4470	4470	0
333	20241010	131300	945020860	4470	4470	4470	4470	0
334	20241010	131200	945020860	4470	4470	4470	4470	5
335	20241010	131100	944998510	4465	4470	4470	4465	206
336	20241010	131000	944078710	4470	4470	4470	4470	17
337	20241010	130900	944002720	4470	4465	4470	4465	1451
338	20241010	130800	937516800	4465	4465	4465	4465	1
339	20241010	130700	937512335	4465	4460	4465	4460	2344
340	20241010	130600	927052330	4455	4455	4455	4455	20
341	20241010	130500	926963230	4460	4455	4460	4455	85
342	20241010	130400	926584380	4445	4445	4445	4445	0
343	20241010	130300	926584380	4445	4450	4450	4445	4000
344	20241010	130200	908799470	4450	4460	4460	4450	34
345	20241010	130100	908647995	4455	4455	4455	4455	50
346	20241010	130000	908425245	4455	4455	4455	4450	624
347	20241010	125900	905648435	4450	4450	4450	4450	350
348	20241010	125800	904090935	4450	4460	4460	4450	856
349	20241010	125700	900274680	4450	4450	4450	4450	195
350	20241010	125600	899406930	4450	4460	4460	4450	442
351	20241010	125500	897438725	4455	4455	4455	4455	84
352	20241010	125400	897064505	4460	4460	4460	4460	69
353	20241010	125300	896756765	4455	4460	4460	4455	522
354	20241010	125200	894428695	4460	4460	4460	4460	6
355	20241010	125100	894401935	4460	4460	4460	4460	0
356	20241010	125000	894401935	4460	4460	4460	4460	1
357	20241010	124900	894397475	4460	4460	4460	4460	17
358	20241010	124800	894321655	4455	4460	4460	4455	130
359	20241010	124700	893742355	4460	4460	4460	4460	0
360	20241010	124600	893742355	4460	4460	4460	4460	17
361	20241010	124500	893666535	4460	4460	4460	4460	0
362	20241010	124400	893666535	4460	4460	4460	4460	0
363	20241010	124300	893666535	4460	4460	4460	4460	0
364	20241010	124200	893666535	4460	4460	4460	4460	26
365	20241010	124100	893550575	4465	4460	4465	4445	1285
366	20241010	124000	887831930	4465	4460	4465	4460	335
367	20241010	123900	886337665	4460	4460	4460	4460	0
368	20241010	123800	886337665	4460	4460	4460	4460	22
369	20241010	123700	886239545	4460	4460	4460	4455	61
370	20241010	123600	885967735	4455	4455	4455	4455	0
371	20241010	123500	885967735	4455	4455	4455	4455	1
372	20241010	123400	885963280	4455	4455	4455	4455	0
373	20241010	123300	885963280	4455	4455	4455	4455	2
374	20241010	123200	885954370	4455	4455	4455	4455	17
375	20241010	123100	885878635	4455	4455	4455	4455	22
376	20241010	123000	885780625	4455	4455	4455	4455	0
377	20241010	122900	885780625	4455	4455	4455	4455	0
378	20241010	122800	885780625	4455	4455	4455	4455	17
379	20241010	122700	885704890	4455	4455	4455	4455	29
380	20241010	122600	885575695	4455	4455	4455	4455	10
381	20241010	122500	885531145	4455	4455	4455	4455	27
382	20241010	122400	885410860	4460	4460	4460	4460	0
383	20241010	122300	885410860	4460	4450	4460	4450	149
384	20241010	122200	884747760	4460	4460	4460	4460	14
385	20241010	122100	884685320	4460	4460	4460	4460	35
386	20241010	122000	884529220	4465	4465	4465	4465	111
387	20241010	121900	884033605	4465	4465	4465	4465	1
388	20241010	121800	884029140	4465	4465	4465	4465	1
389	20241010	121700	884024675	4465	4465	4465	4465	23
390	20241010	121600	883921980	4465	4455	4465	4455	51
391	20241010	121500	883694765	4465	4465	4465	4465	0
392	20241010	121400	883694765	4465	4465	4465	4465	0
393	20241010	121300	883694765	4465	4450	4465	4450	380
394	20241010	121200	881999315	4440	4440	4440	4440	0
395	20241010	121100	881999315	4440	4440	4440	4440	0
396	20241010	121000	881999315	4440	4440	4440	4440	0
397	20241010	120900	881999315	4440	4440	4440	4440	237
398	20241010	120800	880947035	4440	4450	4450	4440	20
399	20241010	120700	880858130	4450	4460	4460	4450	19
400	20241010	120600	880773485	4465	4450	4465	4445	113
401	20241010	120500	880270685	4470	4465	4470	4465	200
402	20241010	120400	879376700	4450	4455	4455	4450	4050
403	20241010	120300	861346690	4455	4465	4465	4455	601
404	20241010	120200	858667530	4460	4460	4460	4460	130
405	20241010	120100	858087730	4460	4465	4465	4460	110
406	20241010	120000	857596605	4465	4465	4465	4465	67
407	20241010	115900	857297450	4465	4465	4465	4465	0
408	20241010	115800	857297450	4465	4465	4465	4465	0
409	20241010	115700	857297450	4465	4465	4465	4465	112
410	20241010	115600	856797370	4470	4465	4470	4465	39
411	20241010	115500	856623145	4470	4470	4470	4470	38
412	20241010	115400	856453285	4475	4475	4475	4475	4
413	20241010	115300	856435385	4475	4475	4475	4475	0
414	20241010	115200	856435385	4475	4475	4475	4475	17
415	20241010	115100	856359310	4475	4475	4475	4475	100
416	20241010	115000	855911810	4475	4475	4475	4475	1
417	20241010	114900	855907335	4475	4475	4475	4475	22
418	20241010	114800	855808885	4470	4470	4470	4470	0
419	20241010	114700	855808885	4470	4480	4480	4470	18
420	20241010	114600	855728335	4470	4475	4480	4470	864
421	20241010	114500	851862105	4480	4475	4480	4475	282
422	20241010	114400	850600065	4480	4480	4480	4480	3
423	20241010	114300	850586625	4475	4475	4475	4475	2505
424	20241010	114200	839376750	4480	4480	4480	4480	17
425	20241010	114100	839300590	4480	4480	4480	4480	103
426	20241010	114000	838839150	4480	4485	4485	4480	3831
427	20241010	113900	821665365	4480	4485	4485	4480	446
428	20241010	113800	819665885	4485	4480	4485	4480	454
429	20241010	113700	817631880	4480	4480	4480	4480	30
430	20241010	113600	817497480	4480	4480	4480	4480	0
431	20241010	113500	817497480	4480	4480	4480	4475	57
432	20241010	113400	817242270	4480	4480	4480	4480	521
433	20241010	113300	814908190	4480	4475	4480	4475	213
434	20241010	113200	813954960	4475	4480	4480	4475	236
435	20241010	113100	812898380	4480	4480	4480	4475	2212
436	20241010	113000	802998915	4480	4485	4485	4480	766
437	20241010	112900	799567090	4480	4480	4485	4480	1119
438	20241010	112800	794553910	4480	4460	4480	4460	3405
439	20241010	112700	779340120	4460	4460	4460	4460	0
440	20241010	112600	779340120	4460	4460	4460	4460	0
441	20241010	112500	779340120	4460	4460	4460	4460	0
442	20241010	112400	779340120	4460	4460	4460	4460	17
443	20241010	112300	779264300	4450	4450	4450	4450	0
444	20241010	112200	779264300	4450	4465	4465	4450	40
445	20241010	112100	779085915	4465	4465	4465	4465	35
446	20241010	112000	778929640	4460	4460	4460	4460	0
447	20241010	111900	778929640	4460	4460	4460	4460	0
448	20241010	111800	778929640	4460	4450	4460	4450	101
449	20241010	111700	778479190	4460	4455	4460	4455	808
450	20241010	111600	774875595	4450	4460	4460	4450	106
451	20241010	111500	774403885	4460	4460	4460	4460	0
452	20241010	111400	774403885	4460	4455	4460	4455	238
453	20241010	111300	773342505	4455	4455	4455	4455	35
454	20241010	111200	773186580	4460	4460	4460	4460	31
455	20241010	111100	773048320	4460	4460	4460	4460	0
456	20241010	111000	773048320	4460	4460	4460	4460	6
457	20241010	110900	773021560	4460	4445	4460	4445	535
458	20241010	110800	770638185	4455	4455	4455	4455	85
459	20241010	110700	770259510	4445	4445	4445	4445	40
460	20241010	110600	770081710	4450	4450	4450	4450	426
461	20241010	110500	768186010	4450	4450	4450	4450	1
462	20241010	110400	768181560	4455	4455	4455	4455	101
463	20241010	110300	767731605	4455	4455	4455	4455	17
464	20241010	110200	767655870	4450	4450	4450	4450	400
465	20241010	110100	765875870	4450	4445	4450	4445	973
466	20241010	110000	761546025	4450	4440	4450	4430	2012
467	20241010	105900	752631605	4445	4445	4445	4445	147
468	20241010	105800	751978190	4435	4435	4435	4435	2
469	20241010	105700	751969320	4435	4455	4455	4435	320
470	20241010	105600	750543760	4450	4445	4450	4445	1331
471	20241010	105500	744621260	4430	4430	4430	4430	534
472	20241010	105400	742255640	4450	4450	4450	4450	1
473	20241010	105300	742251190	4445	4430	4445	4430	500
474	20241010	105200	740029440	4430	4440	4440	4430	351
475	20241010	105100	738473810	4440	4440	4440	4440	85
476	20241010	105000	738096410	4440	4430	4440	4430	704
477	20241010	104900	734975615	4425	4430	4430	4425	18
478	20241010	104800	734895880	4430	4430	4430	4430	1
479	20241010	104700	734891450	4430	4435	4435	4430	6
480	20241010	104600	734864845	4435	4435	4435	4435	125
481	20241010	104500	734310470	4435	4435	4435	4435	0
482	20241010	104400	734310470	4435	4435	4435	4435	0
483	20241010	104300	734310470	4435	4435	4435	4435	50
484	20241010	104200	734088720	4435	4435	4435	4420	649
485	20241010	104100	731211025	4425	4435	4435	4425	594
486	20241010	104000	728578505	4435	4425	4435	4425	2337
487	20241010	103900	718235280	4425	4430	4430	4425	744
488	20241010	103800	714940710	4430	4430	4430	4430	1085
489	20241010	103700	710134160	4430	4435	4435	4430	118
490	20241010	103600	709611070	4435	4435	4435	4435	0
491	20241010	103500	709611070	4435	4435	4440	4435	452
492	20241010	103400	707604990	4435	4430	4435	4430	20
493	20241010	103300	707516300	4435	4435	4435	4435	2
494	20241010	103200	707507430	4435	4435	4435	4435	1
495	20241010	103100	707502995	4440	4430	4440	4430	77
496	20241010	103000	707161505	4440	4420	4440	4420	1195
497	20241010	102900	701857885	4420	4440	4440	4420	7436
498	20241010	102800	668883285	4445	4445	4445	4445	0
499	20241010	102700	668883285	4445	4445	4445	4445	21
500	20241010	102600	668789940	4445	4440	4445	4440	4282
501	20241010	102500	649772885	4445	4440	4445	4440	205
502	20241010	102400	648861685	4445	4445	4445	4445	17
503	20241010	102300	648786120	4440	4440	4440	4440	62
504	20241010	102200	648510840	4450	4450	4450	4450	6
505	20241010	102100	648484140	4430	4440	4450	4430	2761
506	20241010	102000	636232075	4445	4440	4445	4440	117
507	20241010	101900	635712015	4440	4425	4440	4425	2779
508	20241010	101800	623398860	4425	4430	4430	4425	1000
509	20241010	101700	618970990	4440	4445	4445	4430	1146
510	20241010	101600	613885575	4450	4445	4450	4445	271
511	20241010	101500	612680530	4450	4450	4450	4450	50
512	20241010	101400	612458030	4450	4450	4450	4445	1721
513	20241010	101300	604800580	4445	4450	4455	4445	3980
514	20241010	101200	587089820	4450	4445	4450	4445	1048
515	20241010	101100	582426245	4440	4455	4455	4440	4203
516	20241010	101000	563718470	4455	4465	4465	4455	560
517	20241010	100900	561222975	4465	4460	4465	4460	1007
518	20241010	100800	556730365	4460	4465	4465	4460	791
519	20241010	100700	553202480	4465	4460	4465	4460	52
520	20241010	100600	552970325	4465	4465	4465	4460	834
521	20241010	100500	549248985	4470	4460	4470	4450	1301
522	20241010	100400	543448735	4460	4460	4465	4460	2666
523	20241010	100300	531558370	4460	4455	4460	4455	128
524	20241010	100200	530987570	4450	4450	4450	4450	100
525	20241010	100100	530542570	4460	4460	4460	4460	2
526	20241010	100000	530533650	4465	4470	4470	4465	52
527	20241010	095900	530301465	4470	4450	4470	4450	75
528	20241010	095800	529967215	4450	4470	4470	4450	116
529	20241010	095700	529450795	4475	4455	4475	4455	1631
530	20241010	095600	522181540	4460	4465	4465	4460	703
531	20241010	095500	519044660	4465	4470	4475	4465	593
532	20241010	095400	516394755	4475	4475	4480	4475	4278
533	20241010	095300	497245765	4475	4465	4475	4465	2320
534	20241010	095200	486877565	4465	4465	4465	4465	20
535	20241010	095100	486788265	4465	4445	4470	4445	3370
536	20241010	095000	471738905	4445	4450	4450	4445	1365
537	20241010	094900	465666655	4450	4450	4465	4450	146
538	20241010	094800	465015455	4465	4450	4470	4450	127
539	20241010	094700	464448480	4440	4450	4450	4440	1763
540	20241010	094600	456620480	4450	4470	4470	4440	978
541	20241010	094500	452267415	4470	4470	4470	4450	254
542	20241010	094400	451132755	4450	4450	4450	4450	131
543	20241010	094300	450549805	4470	4460	4470	4455	3513
544	20241010	094200	434886840	4460	4465	4465	4460	378
545	20241010	094100	433199725	4480	4475	4480	4470	2462
546	20241010	094000	422170050	4470	4465	4480	4460	75
547	20241010	093900	421835095	4470	4480	4480	4470	295
548	20241010	093800	420514495	4485	4480	4485	4460	1458
549	20241010	093700	413982290	4480	4475	4480	4460	1032
550	20241010	093600	409359675	4475	4465	4490	4465	646
551	20241010	093500	406469375	4490	4485	4490	4465	6445
552	20241010	093400	377562045	4485	4470	4485	4460	2679
553	20241010	093300	365571980	4485	4450	4485	4450	11228
554	20241010	093200	315426350	4450	4440	4450	4440	27
555	20241010	093100	315306440	4440	4450	4450	4440	73
556	20241010	093000	314981645	4450	4440	4450	4435	6084
557	20241010	092900	287924385	4445	4440	4445	4440	3047
558	20241010	092800	274391595	4435	4435	4435	4435	852
559	20241010	092700	270612975	4435	4435	4435	4435	397
560	20241010	092600	268852280	4435	4435	4435	4435	17
561	20241010	092500	268776885	4435	4440	4440	4435	2093
562	20241010	092400	259484965	4440	4430	4440	4430	764
563	20241010	092300	256095550	4435	4425	4435	4425	2828
564	20241010	092200	243555085	4430	4430	4430	4430	3000
565	20241010	092100	230265085	4430	4430	4430	4430	112
566	20241010	092000	229768925	4430	4430	4430	4430	600
567	20241010	091900	227110925	4425	4425	4425	4425	107
568	20241010	091800	226637450	4435	4420	4435	4420	363
569	20241010	091700	225031530	4420	4420	4420	4410	1109
570	20241010	091600	220129810	4405	4410	4410	4405	584
571	20241010	091500	217554470	4415	4415	4440	4415	3973
572	20241010	091400	200010655	4415	4430	4430	4415	14
573	20241010	091300	199948800	4430	4420	4430	4420	93
574	20241010	091200	199537710	4420	4420	4420	4420	461
575	20241010	091100	197500090	4420	4430	4430	4420	391
576	20241010	091000	195770960	4440	4415	4440	4415	1597
577	20241010	090900	188682915	4440	4445	4445	4415	1357
578	20241010	090800	182668340	4450	4450	4450	4420	6598
579	20241010	090700	153345920	4450	4430	4455	4430	9699
580	20241010	090600	110247980	4430	4435	4435	4430	3531
581	20241010	090500	94588570	4435	4430	4435	4430	5327
582	20241010	090400	70977470	4415	4415	4435	4415	2468
583	20241010	090300	60063500	4415	4390	4415	4385	4668
584	20241010	090200	39542050	4385	4385	4390	4385	2166
585	20241010	090100	30043230	4390	4345	4390	4345	1344
586	20241010	090000	24166890	4345	4345	4345	4345	5516