KissMeData/005690/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	184600	1022937855	4980	4980	4980	4980	5305
3	20241028	184500	1022937855	4980	4980	4980	4980	0
4	20241028	184400	1022937855	4980	4980	4980	4980	0
5	20241028	184300	1022937855	4980	4980	4980	4980	0
6	20241028	184200	1022937855	4980	4980	4980	4980	0
7	20241028	184100	1022937855	4980	4980	4980	4980	0
8	20241028	184000	1022937855	4980	4980	4980	4980	0
9	20241028	183900	1022937855	4980	4980	4980	4980	0
10	20241028	183800	1022937855	4980	4980	4980	4980	0
11	20241028	183700	1022937855	4980	4980	4980	4980	0
12	20241028	183600	1022937855	4980	4980	4980	4980	0
13	20241028	183500	1022937855	4980	4980	4980	4980	0
14	20241028	183400	1022937855	4980	4980	4980	4980	0
15	20241028	183300	1022937855	4980	4980	4980	4980	0
16	20241028	183200	1022937855	4980	4980	4980	4980	0
17	20241028	183100	1022937855	4980	4980	4980	4980	0
18	20241028	183000	1022937855	4980	4980	4980	4980	0
19	20241028	182900	1022937855	4980	4980	4980	4980	0
20	20241028	182800	1022937855	4980	4980	4980	4980	0
21	20241028	182700	1022937855	4980	4980	4980	4980	0
22	20241028	182600	1022937855	4980	4980	4980	4980	0
23	20241028	182500	1022937855	4980	4980	4980	4980	0
24	20241028	182400	1022937855	4980	4980	4980	4980	0
25	20241028	182300	1022937855	4980	4980	4980	4980	0
26	20241028	182200	1022937855	4980	4980	4980	4980	0
27	20241028	182100	1022937855	4980	4980	4980	4980	0
28	20241028	182000	1022937855	4980	4980	4980	4980	0
29	20241028	181900	1022937855	4980	4980	4980	4980	0
30	20241028	181800	1022937855	4980	4980	4980	4980	0
31	20241028	181700	1022937855	4980	4980	4980	4980	0
32	20241028	181600	1022937855	4980	4980	4980	4980	5305
33	20241028	181500	1022937855	4980	4980	4980	4980	0
34	20241028	181400	1022937855	4980	4980	4980	4980	0
35	20241028	181300	1022937855	4980	4980	4980	4980	0
36	20241028	181200	1022937855	4980	4980	4980	4980	0
37	20241028	181100	1022937855	4980	4980	4980	4980	0
38	20241028	181000	1022937855	4980	4980	4980	4980	0
39	20241028	180900	1022937855	4980	4980	4980	4980	0
40	20241028	180800	1022937855	4980	4980	4980	4980	0
41	20241028	180700	1022937855	4980	4980	4980	4980	0
42	20241028	180600	1022937855	4980	4980	4980	4980	0
43	20241028	180500	1022937855	4980	4980	4980	4980	0
44	20241028	180400	1022937855	4980	4980	4980	4980	0
45	20241028	180300	1022937855	4980	4980	4980	4980	0
46	20241028	180200	1022937855	4980	4980	4980	4980	0
47	20241028	180100	1022937855	4980	4980	4980	4980	0
48	20241028	180000	1022937855	4980	4980	4980	4980	0
49	20241028	175900	1022937855	4980	4980	4980	4980	0
50	20241028	175800	1022937855	4980	4980	4980	4980	0
51	20241028	175700	1022937855	4980	4980	4980	4980	0
52	20241028	175600	1022937855	4980	4980	4980	4980	0
53	20241028	175500	1022937855	4980	4980	4980	4980	0
54	20241028	175400	1022937855	4980	4980	4980	4980	0
55	20241028	175300	1022937855	4980	4980	4980	4980	0
56	20241028	175200	1022937855	4980	4980	4980	4980	0
57	20241028	175100	1022937855	4980	4980	4980	4980	0
58	20241028	175000	1022937855	4980	4980	4980	4980	0
59	20241028	174900	1022937855	4980	4980	4980	4980	0
60	20241028	174800	1022937855	4980	4980	4980	4980	0
61	20241028	174700	1022937855	4980	4980	4980	4980	0
62	20241028	174600	1022937855	4980	4980	4980	4980	5305
63	20241028	174500	1022937855	4980	4980	4980	4980	0
64	20241028	174400	1022937855	4980	4980	4980	4980	0
65	20241028	174300	1022937855	4980	4980	4980	4980	0
66	20241028	174200	1022937855	4980	4980	4980	4980	0
67	20241028	174100	1022937855	4980	4980	4980	4980	0
68	20241028	174000	1022937855	4980	4980	4980	4980	0
69	20241028	173900	1022937855	4980	4980	4980	4980	0
70	20241028	173800	1022937855	4980	4980	4980	4980	0
71	20241028	173700	1022937855	4980	4980	4980	4980	0
72	20241028	173600	1022937855	4980	4980	4980	4980	0
73	20241028	173500	1022937855	4980	4980	4980	4980	0
74	20241028	173400	1022937855	4980	4980	4980	4980	0
75	20241028	173300	1022937855	4980	4980	4980	4980	0
76	20241028	173200	1022937855	4980	4980	4980	4980	0
77	20241028	173100	1022937855	4980	4980	4980	4980	0
78	20241028	173000	1022937855	4980	4980	4980	4980	0
79	20241028	172900	1022937855	4980	4980	4980	4980	0
80	20241028	172800	1022937855	4980	4980	4980	4980	0
81	20241028	172700	1022937855	4980	4980	4980	4980	0
82	20241028	172600	1022937855	4980	4980	4980	4980	0
83	20241028	172500	1022937855	4980	4980	4980	4980	0
84	20241028	172400	1022937855	4980	4980	4980	4980	0
85	20241028	172300	1022937855	4980	4980	4980	4980	0
86	20241028	172200	1022937855	4980	4980	4980	4980	0
87	20241028	172100	1022937855	4980	4980	4980	4980	0
88	20241028	172000	1022937855	4980	4980	4980	4980	0
89	20241028	171900	1022937855	4980	4980	4980	4980	0
90	20241028	171800	1022937855	4980	4980	4980	4980	0
91	20241028	171700	1022937855	4980	4980	4980	4980	0
92	20241028	171600	1022937855	4980	4980	4980	4980	5305
93	20241028	171500	1022937855	4980	4980	4980	4980	0
94	20241028	171400	1022937855	4980	4980	4980	4980	0
95	20241028	171300	1022937855	4980	4980	4980	4980	0
96	20241028	171200	1022937855	4980	4980	4980	4980	0
97	20241028	171100	1022937855	4980	4980	4980	4980	0
98	20241028	171000	1022937855	4980	4980	4980	4980	0
99	20241028	170900	1022937855	4980	4980	4980	4980	0
100	20241028	170800	1022937855	4980	4980	4980	4980	0
101	20241028	170700	1022937855	4980	4980	4980	4980	0
102	20241028	170600	1022937855	4980	4980	4980	4980	0
103	20241028	170500	1022937855	4980	4980	4980	4980	0
104	20241028	170400	1022937855	4980	4980	4980	4980	0
105	20241028	170300	1022937855	4980	4980	4980	4980	0
106	20241028	170200	1022937855	4980	4980	4980	4980	0
107	20241028	170100	1022937855	4980	4980	4980	4980	0
108	20241028	170000	1022937855	4980	4980	4980	4980	0
109	20241028	165900	1022937855	4980	4980	4980	4980	0
110	20241028	165800	1022937855	4980	4980	4980	4980	0
111	20241028	165700	1022937855	4980	4980	4980	4980	0
112	20241028	165600	1022937855	4980	4980	4980	4980	0
113	20241028	165500	1022937855	4980	4980	4980	4980	0
114	20241028	165400	1022937855	4980	4980	4980	4980	0
115	20241028	165300	1022937855	4980	4980	4980	4980	0
116	20241028	165200	1022937855	4980	4980	4980	4980	0
117	20241028	165100	1022937855	4980	4980	4980	4980	0
118	20241028	165000	1022937855	4980	4980	4980	4980	0
119	20241028	164900	1022937855	4980	4980	4980	4980	0
120	20241028	164800	1022937855	4980	4980	4980	4980	0
121	20241028	164700	1022937855	4980	4980	4980	4980	0
122	20241028	164600	1022937855	4980	4980	4980	4980	5305
123	20241028	164500	1022937855	4980	4980	4980	4980	0
124	20241028	164400	1022937855	4980	4980	4980	4980	0
125	20241028	164300	1022937855	4980	4980	4980	4980	0
126	20241028	164200	1022937855	4980	4980	4980	4980	0
127	20241028	164100	1022937855	4980	4980	4980	4980	0
128	20241028	164000	1022937855	4980	4980	4980	4980	0
129	20241028	163900	1022937855	4980	4980	4980	4980	0
130	20241028	163800	1022937855	4980	4980	4980	4980	0
131	20241028	163700	1022937855	4980	4980	4980	4980	0
132	20241028	163600	1022937855	4980	4980	4980	4980	0
133	20241028	163500	1022937855	4980	4980	4980	4980	0
134	20241028	163400	1022937855	4980	4980	4980	4980	0
135	20241028	163300	1022937855	4980	4980	4980	4980	0
136	20241028	163200	1022937855	4980	4980	4980	4980	0
137	20241028	163100	1022937855	4980	4980	4980	4980	0
138	20241028	163000	1022937855	4980	4980	4980	4980	0
139	20241028	162900	1022937855	4980	4980	4980	4980	0
140	20241028	162800	1022937855	4980	4980	4980	4980	0
141	20241028	162700	1022937855	4980	4980	4980	4980	0
142	20241028	162600	1022937855	4980	4980	4980	4980	0
143	20241028	162500	1022937855	4980	4980	4980	4980	0
144	20241028	162400	1022937855	4980	4980	4980	4980	0
145	20241028	162300	1022937855	4980	4980	4980	4980	0
146	20241028	162200	1022937855	4980	4980	4980	4980	0
147	20241028	162100	1022937855	4980	4980	4980	4980	0
148	20241028	162000	1022937855	4980	4980	4980	4980	0
149	20241028	161900	1022937855	4980	4980	4980	4980	0
150	20241028	161800	1022937855	4980	4980	4980	4980	0
151	20241028	161700	1022937855	4980	4980	4980	4980	0
152	20241028	161600	1022937855	4980	4980	4980	4980	5305
153	20241028	161500	1022937855	4980	4980	4980	4980	0
154	20241028	161400	1022937855	4980	4980	4980	4980	0
155	20241028	161300	1022937855	4980	4980	4980	4980	0
156	20241028	161200	1022937855	4980	4980	4980	4980	0
157	20241028	161100	1022937855	4980	4980	4980	4980	0
158	20241028	161000	1022937855	4980	4980	4980	4980	0
159	20241028	160900	1022937855	4980	4980	4980	4980	0
160	20241028	160800	1022937855	4980	4980	4980	4980	0
161	20241028	160700	1022937855	4980	4980	4980	4980	0
162	20241028	160600	1022937855	4980	4980	4980	4980	0
163	20241028	160500	1022937855	4980	4980	4980	4980	0
164	20241028	160400	1022937855	4980	4980	4980	4980	0
165	20241028	160300	1022937855	4980	4980	4980	4980	0
166	20241028	160200	1022937855	4980	4980	4980	4980	0
167	20241028	160100	1022937855	4980	4980	4980	4980	0
168	20241028	160000	1022937855	4980	4980	4980	4980	0
169	20241028	155900	1022937855	4980	4980	4980	4980	0
170	20241028	155800	1022937855	4980	4980	4980	4980	0
171	20241028	155700	1022937855	4980	4980	4980	4980	0
172	20241028	155600	1022937855	4980	4980	4980	4980	0
173	20241028	155500	1022937855	4980	4980	4980	4980	0
174	20241028	155400	1022937855	4980	4980	4980	4980	0
175	20241028	155300	1022937855	4980	4980	4980	4980	0
176	20241028	155200	1022937855	4980	4980	4980	4980	0
177	20241028	155100	1022937855	4980	4980	4980	4980	0
178	20241028	155000	1022937855	4980	4980	4980	4980	0
179	20241028	154900	1022937855	4980	4980	4980	4980	0
180	20241028	154800	1022937855	4980	4980	4980	4980	0
181	20241028	154700	1022937855	4980	4980	4980	4980	0
182	20241028	154600	1022937855	4980	4980	4980	4980	5305
183	20241028	154500	1022937855	4980	4980	4980	4980	0
184	20241028	154400	1022937855	4980	4980	4980	4980	0
185	20241028	154300	1022937855	4980	4980	4980	4980	0
186	20241028	154200	1022937855	4980	4980	4980	4980	0
187	20241028	154100	1022937855	4980	4980	4980	4980	0
188	20241028	154000	1022937855	4980	4980	4980	4980	0
189	20241028	153900	1022937855	4980	4980	4980	4980	0
190	20241028	153800	1022937855	4980	4980	4980	4980	0
191	20241028	153700	1022937855	4980	4980	4980	4980	0
192	20241028	153600	1022937855	4980	4980	4980	4980	0
193	20241028	153500	1022937855	4980	4980	4980	4980	0
194	20241028	153400	1022937855	4980	4980	4980	4980	0
195	20241028	153300	1022937855	4980	4980	4980	4980	0
196	20241028	153200	1022937855	4980	4980	4980	4980	0
197	20241028	153100	1022937855	4980	4980	4980	4980	0
198	20241028	153000	1022937855	4980	4980	4980	4980	5305
199	20241028	152900	996518955	4970	4970	4970	4970	0
200	20241028	152800	996518955	4970	4970	4970	4970	0
201	20241028	152700	996518955	4970	4970	4970	4970	0
202	20241028	152600	996518955	4970	4970	4970	4970	0
203	20241028	152500	996518955	4970	4970	4970	4970	0
204	20241028	152400	996518955	4970	4970	4970	4970	0
205	20241028	152300	996518955	4970	4970	4970	4970	0
206	20241028	152200	996518955	4970	4970	4970	4970	0
207	20241028	152100	996518955	4970	4970	4970	4970	0
208	20241028	152000	996518955	4970	4970	4970	4970	0
209	20241028	151900	996518955	4970	4965	4970	4965	2096
210	20241028	151800	986105690	4965	4970	4970	4965	225
211	20241028	151700	984988440	4970	4970	4970	4970	22
212	20241028	151600	984879100	4970	4960	4970	4960	1492
213	20241028	151500	977478255	4970	4965	4970	4965	1205
214	20241028	151400	971494800	4960	4960	4965	4960	1162
215	20241028	151300	965729145	4965	4965	4965	4960	2167
216	20241028	151200	954980740	4970	4965	4970	4960	2003
217	20241028	151100	945045835	4965	4965	4965	4965	139
218	20241028	151000	944355700	4970	4970	4970	4960	530
219	20241028	150900	941721770	4970	4965	4970	4965	18
220	20241028	150800	941632395	4965	4965	4965	4965	130
221	20241028	150700	940986945	4965	4965	4965	4965	606
222	20241028	150600	937978155	4965	4965	4965	4965	52
223	20241028	150500	937719975	4965	4965	4965	4965	4
224	20241028	150400	937700115	4965	4960	4965	4960	6
225	20241028	150300	937670350	4960	4960	4960	4960	960
226	20241028	150200	932908750	4960	4960	4960	4950	2201
227	20241028	150100	922011790	4960	4960	4960	4955	39
228	20241028	150000	921818530	4965	4965	4965	4965	5
229	20241028	145900	921793705	4965	4965	4965	4965	0
230	20241028	145800	921793705	4965	4965	4965	4965	1
231	20241028	145700	921788740	4965	4965	4965	4965	1
232	20241028	145600	921783775	4965	4965	4965	4965	5
233	20241028	145500	921758950	4970	4970	4970	4970	2
234	20241028	145400	921749010	4975	4975	4975	4975	0
235	20241028	145300	921749010	4975	4970	4975	4950	1001
236	20241028	145200	916785155	4975	4975	4975	4975	2
237	20241028	145100	916775205	4980	4970	4980	4970	2229
238	20241028	145000	905695350	4970	4965	4970	4965	3
239	20241028	144900	905680445	4965	4965	4965	4965	8353
240	20241028	144800	864207800	4960	4960	4960	4955	57
241	20241028	144700	863925155	4960	4960	4960	4960	1323
242	20241028	144600	857363075	4955	4965	4965	4955	334
243	20241028	144500	855706585	4960	4960	4965	4960	616
244	20241028	144400	852651210	4965	4965	4965	4965	5
245	20241028	144300	852626385	4965	4965	4965	4965	2
246	20241028	144200	852616455	4965	4965	4965	4960	2613
247	20241028	144100	839644545	4960	4960	4960	4960	3512
248	20241028	144000	822225025	4960	4960	4960	4960	3
249	20241028	143900	822210145	4960	4960	4960	4960	4
250	20241028	143800	822190305	4960	4960	4960	4960	152
251	20241028	143700	821436385	4960	4955	4960	4955	6
252	20241028	143600	821406640	4955	4955	4955	4955	1
253	20241028	143500	821401685	4955	4950	4955	4950	1567
254	20241028	143400	813642200	4950	4950	4950	4950	2817
255	20241028	143300	799698050	4940	4940	4940	4940	96
256	20241028	143200	799223810	4950	4950	4950	4950	22
257	20241028	143100	799114910	4950	4945	4950	4940	8
258	20241028	143000	799075360	4950	4950	4950	4950	1
259	20241028	142900	799070410	4950	4950	4950	4950	2
260	20241028	142800	799060510	4950	4950	4950	4950	2
261	20241028	142700	799050610	4950	4940	4950	4935	1693
262	20241028	142600	790695010	4940	4950	4950	4940	312
263	20241028	142500	789153715	4950	4950	4950	4950	220
264	20241028	142400	788064715	4950	4950	4950	4950	4
265	20241028	142300	788044915	4950	4950	4950	4950	5
266	20241028	142200	788020165	4950	4950	4950	4950	2
267	20241028	142100	788010265	4950	4950	4950	4950	2
268	20241028	142000	788000365	4950	4950	4950	4950	307
269	20241028	141900	786480715	4950	4945	4950	4940	202
270	20241028	141800	785482685	4950	4950	4950	4950	4
271	20241028	141700	785462885	4950	4950	4950	4950	2
272	20241028	141600	785452985	4950	4950	4950	4950	3
273	20241028	141500	785438135	4950	4950	4950	4950	346
274	20241028	141400	783725435	4955	4955	4955	4955	4
275	20241028	141300	783705615	4955	4955	4955	4955	3
276	20241028	141200	783690750	4955	4955	4955	4955	366
277	20241028	141100	781877220	4955	4955	4955	4955	2
278	20241028	141000	781867310	4955	4955	4955	4955	1
279	20241028	140900	781862355	4955	4960	4960	4955	105
280	20241028	140800	781342065	4960	4960	4960	4960	0
281	20241028	140700	781342065	4960	4960	4960	4960	6
282	20241028	140600	781312305	4950	4955	4955	4950	100
283	20241028	140500	780817275	4960	4960	4960	4960	17
284	20241028	140400	780732955	4965	4965	4965	4965	2
285	20241028	140300	780723025	4965	4965	4965	4965	183
286	20241028	140200	779814430	4965	4960	4965	4960	634
287	20241028	140100	776669770	4955	4955	4955	4955	1000
288	20241028	140000	771714770	4960	4960	4960	4960	3
289	20241028	135900	771699890	4960	4960	4960	4960	528
290	20241028	135800	769081010	4960	4965	4965	4960	166
291	20241028	135700	768257645	4965	4965	4965	4965	4
292	20241028	135600	768237785	4965	4960	4965	4960	453
293	20241028	135500	765990890	4965	4965	4965	4965	401
294	20241028	135400	763999925	4965	4965	4965	4965	0
295	20241028	135300	763999925	4965	4965	4965	4965	327
296	20241028	135200	762376370	4965	4965	4965	4965	4
297	20241028	135100	762356510	4965	4965	4965	4955	1031
298	20241028	135000	757242735	4965	4965	4965	4965	290
299	20241028	134900	755802885	4965	4960	4965	4960	3007
300	20241028	134800	740886435	4955	4960	4960	4955	530
301	20241028	134700	738260275	4955	4955	4955	4955	40
302	20241028	134600	738062075	4955	4960	4960	4950	13
303	20241028	134500	737997655	4960	4960	4960	4960	2
304	20241028	134400	737987735	4945	4955	4960	4945	1949
305	20241028	134300	728330630	4955	4950	4955	4950	1065
306	20241028	134200	723058875	4950	4950	4950	4950	2
307	20241028	134100	723048975	4945	4945	4945	4945	1511
308	20241028	134000	715577080	4945	4945	4945	4945	0
309	20241028	133900	715577080	4945	4945	4945	4945	5
310	20241028	133800	715552355	4945	4945	4945	4945	2
311	20241028	133700	715542465	4950	4950	4950	4950	2
312	20241028	133600	715532565	4940	4940	4940	4935	597
313	20241028	133500	712584505	4940	4945	4945	4940	23
314	20241028	133400	712470785	4940	4945	4945	4940	1043
315	20241028	133300	707318120	4945	4945	4945	4945	2
316	20241028	133200	707308230	4945	4945	4945	4945	99
317	20241028	133100	706818675	4945	4945	4945	4945	27
318	20241028	133000	706685160	4940	4945	4945	4940	6
319	20241028	132900	706655515	4945	4945	4945	4945	17
320	20241028	132800	706571450	4945	4945	4945	4945	5
321	20241028	132700	706546725	4945	4950	4950	4945	9
322	20241028	132600	706502210	4950	4945	4950	4945	6
323	20241028	132500	706472515	4950	4950	4950	4950	6
324	20241028	132400	706442815	4950	4950	4950	4950	3
325	20241028	132300	706427965	4950	4950	4950	4950	4
326	20241028	132200	706408165	4940	4945	4945	4940	4
327	20241028	132100	706388400	4945	4945	4945	4945	6
328	20241028	132000	706358730	4945	4950	4950	4945	248
329	20241028	131900	705132330	4945	4945	4945	4945	48
330	20241028	131800	704894970	4950	4950	4950	4950	3
331	20241028	131700	704880120	4945	4945	4945	4945	36
332	20241028	131600	704702100	4950	4950	4950	4950	448
333	20241028	131500	702484500	4950	4945	4950	4945	1517
334	20241028	131400	694980160	4945	4940	4945	4940	232
335	20241028	131300	693834025	4940	4945	4945	4940	5
336	20241028	131200	693809315	4935	4940	4940	4935	108
337	20241028	131100	693276285	4940	4940	4940	4940	29
338	20241028	131000	693133025	4940	4940	4940	4940	8
339	20241028	130900	693093505	4935	4945	4945	4935	51
340	20241028	130800	692841805	4940	4940	4940	4940	547
341	20241028	130700	690139625	4940	4940	4940	4940	3
342	20241028	130600	690124805	4940	4945	4945	4940	13
343	20241028	130500	690060530	4940	4945	4945	4940	3
344	20241028	130400	690045700	4945	4945	4945	4945	7
345	20241028	130300	690011085	4945	4945	4945	4945	0
346	20241028	130200	690011085	4945	4945	4945	4945	1004
347	20241028	130100	685046305	4945	4945	4945	4945	0
348	20241028	130000	685046305	4945	4935	4945	4935	5
349	20241028	125900	685021620	4940	4930	4945	4930	124
350	20241028	125800	684408750	4945	4945	4945	4945	0
351	20241028	125700	684408750	4945	4945	4945	4945	2102
352	20241028	125600	674014360	4945	4940	4945	4940	1000
353	20241028	125500	669070325	4930	4925	4930	4925	2682
354	20241028	125400	655861320	4930	4930	4930	4925	306
355	20241028	125300	654354235	4925	4935	4935	4925	384
356	20241028	125200	652461155	4940	4935	4940	4935	753
357	20241028	125100	648745085	4940	4940	4940	4940	0
358	20241028	125000	648745085	4940	4940	4940	4940	1
359	20241028	124900	648740145	4940	4940	4940	4940	7
360	20241028	124800	648705565	4940	4940	4940	4940	1
361	20241028	124700	648700625	4940	4940	4940	4940	2
362	20241028	124600	648690745	4940	4935	4940	4935	81
363	20241028	124500	648291005	4940	4940	4940	4940	40
364	20241028	124400	648093405	4945	4945	4945	4945	2
365	20241028	124300	648083515	4945	4945	4945	4945	16
366	20241028	124200	648004395	4945	4950	4950	4945	4
367	20241028	124100	647984605	4950	4940	4950	4940	65
368	20241028	124000	647663485	4940	4940	4940	4940	41
369	20241028	123900	647460945	4940	4940	4940	4935	114
370	20241028	123800	646898285	4940	4940	4940	4940	122
371	20241028	123700	646295605	4940	4940	4940	4940	0
372	20241028	123600	646295605	4940	4935	4940	4935	212
373	20241028	123500	645248355	4940	4940	4940	4940	0
374	20241028	123400	645248355	4940	4940	4940	4940	4
375	20241028	123300	645228595	4940	4940	4940	4940	4
376	20241028	123200	645208835	4940	4940	4940	4935	5
377	20241028	123100	645184140	4935	4940	4940	4935	4
378	20241028	123000	645164385	4940	4940	4940	4940	0
379	20241028	122900	645164385	4940	4940	4940	4940	3
380	20241028	122800	645149565	4940	4940	4940	4940	20
381	20241028	122700	645050765	4940	4940	4940	4940	2
382	20241028	122600	645040885	4920	4920	4920	4920	0
383	20241028	122500	645040885	4920	4925	4925	4920	40
384	20241028	122400	644844025	4920	4940	4940	4920	1147
385	20241028	122300	639196420	4935	4935	4935	4935	98
386	20241028	122200	638712790	4935	4930	4935	4930	2
387	20241028	122100	638702925	4935	4930	4935	4930	2
388	20241028	122000	638693060	4935	4930	4935	4925	306
389	20241028	121900	637185470	4930	4935	4935	4930	47
390	20241028	121800	636953675	4940	4940	4940	4940	3
391	20241028	121700	636938855	4940	4935	4940	4930	47
392	20241028	121600	636707100	4940	4940	4940	4940	5
393	20241028	121500	636682400	4950	4945	4950	4945	53
394	20241028	121400	636420055	4950	4950	4950	4950	3
395	20241028	121300	636405205	4950	4950	4950	4940	5
396	20241028	121200	636380475	4950	4950	4950	4950	0
397	20241028	121100	636380475	4950	4925	4950	4925	112
398	20241028	121000	635828625	4950	4930	4950	4925	401
399	20241028	120900	633853665	4925	4940	4940	4925	1000
400	20241028	120800	628923510	4950	4945	4950	4945	7
401	20241028	120700	628888880	4950	4945	4950	4945	3
402	20241028	120600	628874040	4945	4950	4950	4945	3
403	20241028	120500	628859195	4950	4950	4950	4950	0
404	20241028	120400	628859195	4950	4950	4950	4950	1
405	20241028	120300	628854245	4950	4945	4950	4945	54
406	20241028	120200	628587210	4945	4945	4945	4945	5
407	20241028	120100	628562485	4940	4945	4945	4940	23
408	20241028	120000	628448855	4945	4945	4945	4945	2
409	20241028	115900	628438965	4945	4935	4945	4935	87
410	20241028	115800	628009600	4945	4940	4945	4940	6
411	20241028	115700	627979945	4940	4935	4940	4935	5
412	20241028	115600	627955255	4940	4940	4940	4940	86
413	20241028	115500	627530415	4940	4940	4940	4935	265
414	20241028	115400	626222600	4945	4945	4945	4940	43
415	20241028	115300	626010025	4945	4945	4945	4945	1
416	20241028	115200	626005080	4945	4945	4945	4945	44
417	20241028	115100	625787500	4945	4950	4950	4945	107
418	20241028	115000	625257870	4950	4945	4950	4940	72
419	20241028	114900	624901900	4950	4950	4950	4950	2
420	20241028	114800	624892000	4950	4950	4950	4950	3
421	20241028	114700	624877150	4950	4950	4950	4950	0
422	20241028	114600	624877150	4950	4950	4950	4935	102
423	20241028	114500	624373750	4935	4950	4950	4935	69
424	20241028	114400	624033190	4950	4940	4950	4940	2
425	20241028	114300	624023300	4950	4940	4950	4940	201
426	20241028	114200	623030350	4940	4950	4950	4940	105
427	20241028	114100	622511440	4960	4955	4960	4945	92
428	20241028	114000	622056430	4960	4960	4960	4955	14
429	20241028	113900	621986995	4960	4960	4960	4960	1
430	20241028	113800	621982035	4955	4955	4955	4955	401
431	20241028	113700	619995080	4960	4960	4960	4960	2
432	20241028	113600	619985160	4950	4955	4955	4950	1106
433	20241028	113500	614505440	4960	4960	4960	4960	576
434	20241028	113400	611648480	4960	4960	4960	4955	91
435	20241028	113300	611197320	4960	4960	4960	4960	32
436	20241028	113200	611038600	4955	4955	4955	4955	266
437	20241028	113100	609720570	4955	4955	4955	4955	1
438	20241028	113000	609715615	4955	4955	4955	4950	31
439	20241028	112900	609562110	4955	4955	4955	4955	8
440	20241028	112800	609522470	4955	4955	4955	4955	42
441	20241028	112700	609314360	4955	4955	4955	4955	1
442	20241028	112600	609309405	4955	4955	4955	4955	51
443	20241028	112500	609056700	4955	4955	4960	4955	307
444	20241028	112400	607535500	4955	4955	4955	4955	436
445	20241028	112300	605375120	4955	4955	4955	4955	677
446	20241028	112200	602020585	4955	4955	4955	4955	22
447	20241028	112100	601911575	4955	4955	4960	4955	7
448	20241028	112000	601876880	4955	4955	4960	4955	7
449	20241028	111900	601842190	4955	4960	4960	4955	5
450	20241028	111800	601817405	4960	4950	4960	4950	41
451	20241028	111700	601614345	4960	4960	4960	4960	102
452	20241028	111600	601108425	4960	4960	4960	4960	2
453	20241028	111500	601098505	4960	4960	4960	4960	202
454	20241028	111400	600096585	4960	4945	4960	4930	47
455	20241028	111300	599864575	4960	4960	4960	4960	0
456	20241028	111200	599864575	4960	4960	4960	4960	2
457	20241028	111100	599854655	4960	4960	4960	4960	1
458	20241028	111000	599849695	4930	4955	4955	4930	527
459	20241028	110900	597243030	4960	4960	4960	4960	59
460	20241028	110800	596950390	4960	4955	4960	4955	12
461	20241028	110700	596890925	4955	4960	4960	4955	5
462	20241028	110600	596866140	4960	4960	4960	4955	65
463	20241028	110500	596544055	4955	4955	4965	4955	247
464	20241028	110400	595319140	4955	4955	4955	4955	96
465	20241028	110300	594843460	4960	4960	4965	4960	870
466	20241028	110200	590526940	4960	4955	4960	4955	4
467	20241028	110100	590507110	4960	4960	4960	4960	1
468	20241028	110000	590502150	4960	4945	4960	4945	4175
469	20241028	105900	569840330	4950	4945	4950	4945	155
470	20241028	105800	569073830	4945	4945	4945	4945	1
471	20241028	105700	569068885	4945	4945	4945	4945	200
472	20241028	105600	568079885	4945	4945	4945	4945	3
473	20241028	105500	568065050	4940	4940	4940	4940	57
474	20241028	105400	567783470	4940	4940	4940	4940	3
475	20241028	105300	567768650	4935	4935	4935	4935	5
476	20241028	105200	567743975	4935	4935	4935	4935	10
477	20241028	105100	567694625	4935	4930	4935	4930	2013
478	20241028	105000	557770515	4930	4930	4930	4930	865
479	20241028	104900	553506065	4930	4935	4935	4930	959
480	20241028	104800	548775630	4935	4935	4935	4930	832
481	20241028	104700	544671645	4935	4935	4935	4930	515
482	20241028	104600	542130300	4945	4940	4945	4940	5
483	20241028	104500	542105580	4935	4935	4935	4935	148
484	20241028	104400	541375200	4935	4935	4935	4935	535
485	20241028	104300	538734975	4935	4935	4935	4935	3
486	20241028	104200	538720170	4935	4935	4935	4935	1
487	20241028	104100	538715235	4935	4935	4935	4935	5
488	20241028	104000	538690560	4935	4935	4935	4935	201
489	20241028	103900	537698625	4935	4940	4940	4935	129
490	20241028	103800	537061995	4940	4935	4940	4935	33
491	20241028	103700	536898995	4940	4940	4940	4940	0
492	20241028	103600	536898995	4940	4940	4940	4940	0
493	20241028	103500	536898995	4940	4925	4940	4925	683
494	20241028	103400	533535205	4940	4940	4940	4940	0
495	20241028	103300	533535205	4940	4940	4940	4940	1
496	20241028	103200	533530265	4925	4930	4930	4925	345
497	20241028	103100	531830715	4930	4925	4930	4925	77
498	20241028	103000	531451210	4930	4930	4930	4930	944
499	20241028	102900	526797290	4935	4930	4935	4930	1327
500	20241028	102800	520249115	4935	4935	4935	4935	0
501	20241028	102700	520249115	4935	4935	4935	4935	331
502	20241028	102600	518615630	4945	4940	4945	4940	301
503	20241028	102500	517128685	4945	4945	4945	4945	100
504	20241028	102400	516634185	4945	4945	4945	4945	200
505	20241028	102300	515645185	4945	4945	4945	4945	105
506	20241028	102200	515125960	4945	4945	4945	4945	1
507	20241028	102100	515121015	4940	4940	4940	4940	199
508	20241028	102000	514137955	4950	4945	4950	4940	2285
509	20241028	101900	502847535	4945	4940	4945	4940	1242
510	20241028	101800	496709050	4935	4935	4935	4935	0
511	20241028	101700	496709050	4935	4935	4935	4935	17
512	20241028	101600	496625155	4935	4940	4940	4935	1101
513	20241028	101500	491190720	4940	4935	4940	4935	1530
514	20241028	101400	483637520	4940	4935	4940	4935	381
515	20241028	101300	481755825	4935	4935	4935	4935	399
516	20241028	101200	479786760	4935	4935	4940	4935	137
517	20241028	101100	479110655	4935	4935	4935	4930	191
518	20241028	101000	478168110	4925	4925	4925	4925	0
519	20241028	100900	478168110	4925	4935	4935	4925	71
520	20241028	100800	477817925	4925	4930	4930	4925	38
521	20241028	100700	477630605	4930	4930	4930	4930	1001
522	20241028	100600	472695675	4925	4930	4930	4925	68
523	20241028	100500	472360675	4935	4935	4935	4935	1
524	20241028	100400	472355740	4935	4935	4935	4935	300
525	20241028	100300	470875240	4930	4930	4935	4930	747
526	20241028	100200	467192525	4930	4930	4930	4930	1
527	20241028	100100	467187595	4915	4920	4920	4915	1102
528	20241028	100000	461770490	4930	4930	4930	4930	10
529	20241028	095900	461721190	4930	4930	4930	4930	0
530	20241028	095800	461721190	4930	4930	4930	4930	10
531	20241028	095700	461671890	4930	4930	4930	4930	30
532	20241028	095600	461523990	4930	4925	4930	4910	2001
533	20241028	095500	451691810	4925	4925	4925	4925	424
534	20241028	095400	449603610	4915	4925	4925	4915	7
535	20241028	095300	449569155	4910	4915	4920	4910	722
536	20241028	095200	446021975	4915	4920	4920	4915	4402
537	20241028	095100	424371145	4920	4925	4925	4920	99
538	20241028	095000	423883595	4925	4925	4925	4925	78
539	20241028	094900	423499445	4920	4925	4925	4915	1086
540	20241028	094800	418151500	4925	4920	4925	4920	1254
541	20241028	094700	411978550	4925	4905	4925	4905	1165
542	20241028	094600	406263990	4925	4925	4925	4925	1
543	20241028	094500	406259065	4905	4925	4925	4905	3010
544	20241028	094400	391492970	4930	4930	4930	4930	4
545	20241028	094300	391473250	4930	4925	4930	4910	1713
546	20241028	094200	383059120	4930	4930	4930	4930	9
547	20241028	094100	383014750	4930	4930	4930	4930	10
548	20241028	094000	382965450	4920	4930	4930	4920	520
549	20241028	093900	380404340	4930	4930	4930	4930	1
550	20241028	093800	380399410	4930	4930	4935	4930	132
551	20241028	093700	379748605	4925	4925	4925	4925	818
552	20241028	093600	375719955	4910	4910	4910	4910	700
553	20241028	093500	372282955	4925	4910	4925	4910	1335
554	20241028	093400	365728090	4910	4925	4925	4910	969
555	20241028	093300	360968700	4920	4920	4920	4920	110
556	20241028	093200	360427500	4920	4910	4925	4910	752
557	20241028	093100	356735155	4910	4920	4920	4910	1480
558	20241028	093000	349460725	4930	4920	4930	4920	20
559	20241028	092900	349362135	4915	4915	4915	4915	0
560	20241028	092800	349362135	4915	4920	4920	4915	1500
561	20241028	092700	341984730	4930	4930	4930	4930	519
562	20241028	092600	339426060	4930	4920	4935	4915	647
563	20241028	092500	336245520	4920	4920	4935	4920	512
564	20241028	092400	333726465	4920	4925	4925	4920	3004
565	20241028	092300	318944540	4925	4930	4930	4925	1808
566	20241028	092200	310040035	4930	4935	4935	4930	2229
567	20241028	092100	299050985	4935	4930	4940	4930	506
568	20241028	092000	296553155	4925	4925	4925	4925	0
569	20241028	091900	296553155	4925	4930	4940	4925	2037
570	20241028	091800	286501835	4915	4930	4935	4910	2991
571	20241028	091700	271789190	4925	4920	4930	4915	3986
572	20241028	091600	252173970	4920	4930	4930	4920	10
573	20241028	091500	252124720	4930	4930	4930	4930	17
574	20241028	091400	252040910	4935	4935	4940	4915	1014
575	20241028	091300	247037095	4935	4935	4935	4935	2
576	20241028	091200	247027225	4935	4935	4935	4910	290
577	20241028	091100	245601720	4920	4920	4920	4920	1090
578	20241028	091000	240238920	4935	4925	4935	4920	3796
579	20241028	090900	221543255	4925	4940	4940	4925	18
580	20241028	090800	221454580	4935	4920	4940	4920	11369
581	20241028	090700	165466220	4910	4910	4910	4900	1953
582	20241028	090600	155887030	4910	4920	4920	4910	74
583	20241028	090500	155523680	4920	4920	4920	4910	2631
584	20241028	090400	142586680	4925	4925	4925	4905	3322
585	20241028	090300	126251760	4925	4940	4940	4900	3224
586	20241028	090200	110422700	4940	4940	4950	4935	1824
587	20241028	090100	101405965	4930	4910	4930	4900	3313
588	20241028	090000	85128340	4905	4900	4905	4900	17373