KissMeData/009070/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	185400	12248924520	4990	4990	4990	4990	15302
3	20241007	185300	12248924520	4990	4990	4990	4990	0
4	20241007	185200	12248924520	4990	4990	4990	4990	0
5	20241007	185100	12248924520	4990	4990	4990	4990	0
6	20241007	185000	12248924520	4990	4990	4990	4990	0
7	20241007	184900	12248924520	4990	4990	4990	4990	0
8	20241007	184800	12248924520	4990	4990	4990	4990	0
9	20241007	184700	12248924520	4990	4990	4990	4990	0
10	20241007	184600	12248924520	4990	4990	4990	4990	0
11	20241007	184500	12248924520	4990	4990	4990	4990	0
12	20241007	184400	12248924520	4990	4990	4990	4990	0
13	20241007	184300	12248924520	4990	4990	4990	4990	0
14	20241007	184200	12248924520	4990	4990	4990	4990	0
15	20241007	184100	12248924520	4990	4990	4990	4990	0
16	20241007	184000	12248924520	4990	4990	4990	4990	0
17	20241007	183900	12248924520	4990	4990	4990	4990	0
18	20241007	183800	12248924520	4990	4990	4990	4990	0
19	20241007	183700	12248924520	4990	4990	4990	4990	0
20	20241007	183600	12248924520	4990	4990	4990	4990	0
21	20241007	183500	12248924520	4990	4990	4990	4990	0
22	20241007	183400	12248924520	4990	4990	4990	4990	0
23	20241007	183300	12248924520	4990	4990	4990	4990	0
24	20241007	183200	12248924520	4990	4990	4990	4990	0
25	20241007	183100	12248924520	4990	4990	4990	4990	0
26	20241007	183000	12248924520	4990	4990	4990	4990	0
27	20241007	182900	12248924520	4990	4990	4990	4990	0
28	20241007	182800	12248924520	4990	4990	4990	4990	0
29	20241007	182700	12248924520	4990	4990	4990	4990	0
30	20241007	182600	12248924520	4990	4990	4990	4990	0
31	20241007	182500	12248924520	4990	4990	4990	4990	0
32	20241007	182400	12248924520	4990	4990	4990	4990	15302
33	20241007	182300	12248924520	4990	4990	4990	4990	0
34	20241007	182200	12248924520	4990	4990	4990	4990	0
35	20241007	182100	12248924520	4990	4990	4990	4990	0
36	20241007	182000	12248924520	4990	4990	4990	4990	0
37	20241007	181900	12248924520	4990	4990	4990	4990	0
38	20241007	181800	12248924520	4990	4990	4990	4990	0
39	20241007	181700	12248924520	4990	4990	4990	4990	0
40	20241007	181600	12248924520	4990	4990	4990	4990	0
41	20241007	181500	12248924520	4990	4990	4990	4990	0
42	20241007	181400	12248924520	4990	4990	4990	4990	0
43	20241007	181300	12248924520	4990	4990	4990	4990	0
44	20241007	181200	12248924520	4990	4990	4990	4990	0
45	20241007	181100	12248924520	4990	4990	4990	4990	0
46	20241007	181000	12248924520	4990	4990	4990	4990	0
47	20241007	180900	12248924520	4990	4990	4990	4990	0
48	20241007	180800	12248924520	4990	4990	4990	4990	0
49	20241007	180700	12248924520	4990	4990	4990	4990	0
50	20241007	180600	12248924520	4990	4990	4990	4990	0
51	20241007	180500	12248924520	4990	4990	4990	4990	0
52	20241007	180400	12248924520	4990	4990	4990	4990	0
53	20241007	180300	12248924520	4990	4990	4990	4990	0
54	20241007	180200	12248924520	4990	4990	4990	4990	0
55	20241007	180100	12248924520	4990	4990	4990	4990	0
56	20241007	180000	12248924520	4990	4990	4990	4990	0
57	20241007	175900	12248924520	4990	4990	4990	4990	0
58	20241007	175800	12248924520	4990	4990	4990	4990	0
59	20241007	175700	12248924520	4990	4990	4990	4990	0
60	20241007	175600	12248924520	4990	4990	4990	4990	0
61	20241007	175500	12248924520	4990	4990	4990	4990	0
62	20241007	175400	12248924520	4990	4990	4990	4990	15302
63	20241007	175300	12248924520	4990	4990	4990	4990	0
64	20241007	175200	12248924520	4990	4990	4990	4990	0
65	20241007	175100	12248924520	4990	4990	4990	4990	0
66	20241007	175000	12248924520	4990	4990	4990	4990	0
67	20241007	174900	12248924520	4990	4990	4990	4990	0
68	20241007	174800	12248924520	4990	4990	4990	4990	0
69	20241007	174700	12248924520	4990	4990	4990	4990	0
70	20241007	174600	12248924520	4990	4990	4990	4990	0
71	20241007	174500	12248924520	4990	4990	4990	4990	0
72	20241007	174400	12248924520	4990	4990	4990	4990	0
73	20241007	174300	12248924520	4990	4990	4990	4990	0
74	20241007	174200	12248924520	4990	4990	4990	4990	0
75	20241007	174100	12248924520	4990	4990	4990	4990	0
76	20241007	174000	12248924520	4990	4990	4990	4990	0
77	20241007	173900	12248924520	4990	4990	4990	4990	0
78	20241007	173800	12248924520	4990	4990	4990	4990	0
79	20241007	173700	12248924520	4990	4990	4990	4990	0
80	20241007	173600	12248924520	4990	4990	4990	4990	0
81	20241007	173500	12248924520	4990	4990	4990	4990	0
82	20241007	173400	12248924520	4990	4990	4990	4990	0
83	20241007	173300	12248924520	4990	4990	4990	4990	0
84	20241007	173200	12248924520	4990	4990	4990	4990	0
85	20241007	173100	12248924520	4990	4990	4990	4990	0
86	20241007	173000	12248924520	4990	4990	4990	4990	0
87	20241007	172900	12248924520	4990	4990	4990	4990	0
88	20241007	172800	12248924520	4990	4990	4990	4990	0
89	20241007	172700	12248924520	4990	4990	4990	4990	0
90	20241007	172600	12248924520	4990	4990	4990	4990	0
91	20241007	172500	12248924520	4990	4990	4990	4990	0
92	20241007	172400	12248924520	4990	4990	4990	4990	15302
93	20241007	172300	12248924520	4990	4990	4990	4990	0
94	20241007	172200	12248924520	4990	4990	4990	4990	0
95	20241007	172100	12248924520	4990	4990	4990	4990	0
96	20241007	172000	12248924520	4990	4990	4990	4990	0
97	20241007	171900	12248924520	4990	4990	4990	4990	0
98	20241007	171800	12248924520	4990	4990	4990	4990	0
99	20241007	171700	12248924520	4990	4990	4990	4990	0
100	20241007	171600	12248924520	4990	4990	4990	4990	0
101	20241007	171500	12248924520	4990	4990	4990	4990	0
102	20241007	171400	12248924520	4990	4990	4990	4990	0
103	20241007	171300	12248924520	4990	4990	4990	4990	0
104	20241007	171200	12248924520	4990	4990	4990	4990	0
105	20241007	171100	12248924520	4990	4990	4990	4990	0
106	20241007	171000	12248924520	4990	4990	4990	4990	0
107	20241007	170900	12248924520	4990	4990	4990	4990	0
108	20241007	170800	12248924520	4990	4990	4990	4990	0
109	20241007	170700	12248924520	4990	4990	4990	4990	0
110	20241007	170600	12248924520	4990	4990	4990	4990	0
111	20241007	170500	12248924520	4990	4990	4990	4990	0
112	20241007	170400	12248924520	4990	4990	4990	4990	0
113	20241007	170300	12248924520	4990	4990	4990	4990	0
114	20241007	170200	12248924520	4990	4990	4990	4990	0
115	20241007	170100	12248924520	4990	4990	4990	4990	0
116	20241007	170000	12248924520	4990	4990	4990	4990	0
117	20241007	165900	12248924520	4990	4990	4990	4990	0
118	20241007	165800	12248924520	4990	4990	4990	4990	0
119	20241007	165700	12248924520	4990	4990	4990	4990	0
120	20241007	165600	12248924520	4990	4990	4990	4990	0
121	20241007	165500	12248924520	4990	4990	4990	4990	0
122	20241007	165400	12248924520	4990	4990	4990	4990	15302
123	20241007	165300	12248924520	4990	4990	4990	4990	0
124	20241007	165200	12248924520	4990	4990	4990	4990	0
125	20241007	165100	12248924520	4990	4990	4990	4990	0
126	20241007	165000	12248924520	4990	4990	4990	4990	0
127	20241007	164900	12248924520	4990	4990	4990	4990	0
128	20241007	164800	12248924520	4990	4990	4990	4990	0
129	20241007	164700	12248924520	4990	4990	4990	4990	0
130	20241007	164600	12248924520	4990	4990	4990	4990	0
131	20241007	164500	12248924520	4990	4990	4990	4990	0
132	20241007	164400	12248924520	4990	4990	4990	4990	0
133	20241007	164300	12248924520	4990	4990	4990	4990	0
134	20241007	164200	12248924520	4990	4990	4990	4990	0
135	20241007	164100	12248924520	4990	4990	4990	4990	0
136	20241007	164000	12248924520	4990	4990	4990	4990	0
137	20241007	163900	12248924520	4990	4990	4990	4990	0
138	20241007	163800	12248924520	4990	4990	4990	4990	0
139	20241007	163700	12248924520	4990	4990	4990	4990	0
140	20241007	163600	12248924520	4990	4990	4990	4990	0
141	20241007	163500	12248924520	4990	4990	4990	4990	0
142	20241007	163400	12248924520	4990	4990	4990	4990	0
143	20241007	163300	12248924520	4990	4990	4990	4990	0
144	20241007	163200	12248924520	4990	4990	4990	4990	0
145	20241007	163100	12248924520	4990	4990	4990	4990	0
146	20241007	163000	12248924520	4990	4990	4990	4990	0
147	20241007	162900	12248924520	4990	4990	4990	4990	0
148	20241007	162800	12248924520	4990	4990	4990	4990	0
149	20241007	162700	12248924520	4990	4990	4990	4990	0
150	20241007	162600	12248924520	4990	4990	4990	4990	0
151	20241007	162500	12248924520	4990	4990	4990	4990	0
152	20241007	162400	12248924520	4990	4990	4990	4990	15302
153	20241007	162300	12248924520	4990	4990	4990	4990	0
154	20241007	162200	12248924520	4990	4990	4990	4990	0
155	20241007	162100	12248924520	4990	4990	4990	4990	0
156	20241007	162000	12248924520	4990	4990	4990	4990	0
157	20241007	161900	12248924520	4990	4990	4990	4990	0
158	20241007	161800	12248924520	4990	4990	4990	4990	0
159	20241007	161700	12248924520	4990	4990	4990	4990	0
160	20241007	161600	12248924520	4990	4990	4990	4990	0
161	20241007	161500	12248924520	4990	4990	4990	4990	0
162	20241007	161400	12248924520	4990	4990	4990	4990	0
163	20241007	161300	12248924520	4990	4990	4990	4990	0
164	20241007	161200	12248924520	4990	4990	4990	4990	0
165	20241007	161100	12248924520	4990	4990	4990	4990	0
166	20241007	161000	12248924520	4990	4990	4990	4990	0
167	20241007	160900	12248924520	4990	4990	4990	4990	0
168	20241007	160800	12248924520	4990	4990	4990	4990	0
169	20241007	160700	12248924520	4990	4990	4990	4990	0
170	20241007	160600	12248924520	4990	4990	4990	4990	0
171	20241007	160500	12248924520	4990	4990	4990	4990	0
172	20241007	160400	12248924520	4990	4990	4990	4990	0
173	20241007	160300	12248924520	4990	4990	4990	4990	0
174	20241007	160200	12248924520	4990	4990	4990	4990	0
175	20241007	160100	12248924520	4990	4990	4990	4990	0
176	20241007	160000	12248924520	4990	4990	4990	4990	0
177	20241007	155900	12248924520	4990	4990	4990	4990	0
178	20241007	155800	12248924520	4990	4990	4990	4990	0
179	20241007	155700	12248924520	4990	4990	4990	4990	0
180	20241007	155600	12248924520	4990	4990	4990	4990	0
181	20241007	155500	12248924520	4990	4990	4990	4990	0
182	20241007	155400	12248924520	4990	4990	4990	4990	15302
183	20241007	155300	12248924520	4990	4990	4990	4990	0
184	20241007	155200	12248924520	4990	4990	4990	4990	0
185	20241007	155100	12248924520	4990	4990	4990	4990	0
186	20241007	155000	12248924520	4990	4990	4990	4990	0
187	20241007	154900	12248924520	4990	4990	4990	4990	0
188	20241007	154800	12248924520	4990	4990	4990	4990	0
189	20241007	154700	12248924520	4990	4990	4990	4990	0
190	20241007	154600	12248924520	4990	4990	4990	4990	0
191	20241007	154500	12248924520	4990	4990	4990	4990	0
192	20241007	154400	12248924520	4990	4990	4990	4990	0
193	20241007	154300	12248924520	4990	4990	4990	4990	0
194	20241007	154200	12248924520	4990	4990	4990	4990	0
195	20241007	154100	12248924520	4990	4990	4990	4990	0
196	20241007	154000	12248924520	4990	4990	4990	4990	0
197	20241007	153900	12248924520	4990	4990	4990	4990	0
198	20241007	153800	12248924520	4990	4990	4990	4990	0
199	20241007	153700	12248924520	4990	4990	4990	4990	0
200	20241007	153600	12248924520	4990	4990	4990	4990	0
201	20241007	153500	12248924520	4990	4990	4990	4990	0
202	20241007	153400	12248924520	4990	4990	4990	4990	0
203	20241007	153300	12248924520	4990	4990	4990	4990	0
204	20241007	153200	12248924520	4990	4990	4990	4990	0
205	20241007	153100	12248924520	4990	4990	4990	4990	0
206	20241007	153000	12248924520	4990	4990	4990	4990	15302
207	20241007	152900	12172567540	4995	4995	4995	4995	0
208	20241007	152800	12172567540	4995	4995	4995	4995	0
209	20241007	152700	12172567540	4995	4995	4995	4995	0
210	20241007	152600	12172567540	4995	4995	4995	4995	0
211	20241007	152500	12172567540	4995	4995	4995	4995	0
212	20241007	152400	12172567540	4995	4995	4995	4995	0
213	20241007	152300	12172567540	4995	4995	4995	4995	0
214	20241007	152200	12172567540	4995	4995	4995	4995	0
215	20241007	152100	12172567540	4995	4995	4995	4995	0
216	20241007	152000	12172567540	4995	4995	4995	4995	0
217	20241007	151900	12172567540	4995	4995	5000	4985	4955
218	20241007	151800	12147833765	4995	4980	4995	4980	1354
219	20241007	151700	12141080110	5000	4995	5010	4980	26267
220	20241007	151600	12009960635	5000	5000	5010	5000	1414
221	20241007	151500	12002890565	5000	5010	5010	4995	3537
222	20241007	151400	11985195225	5010	5010	5010	5010	746
223	20241007	151300	11981457765	5010	5010	5010	5000	2241
224	20241007	151200	11970252325	5010	5010	5010	5000	2131
225	20241007	151100	11959592995	5000	5000	5010	4995	2146
226	20241007	151000	11948857295	5000	5010	5010	5000	3075
227	20241007	150900	11933476235	5010	5010	5010	5000	600
228	20241007	150800	11930475265	5000	5000	5010	4995	1212
229	20241007	150700	11924414305	5000	5010	5010	5000	56
230	20241007	150600	11924134245	5000	5010	5010	4995	346
231	20241007	150500	11922403840	5010	5000	5010	4995	1249
232	20241007	150400	11916160050	5000	5000	5010	5000	754
233	20241007	150300	11912390040	5000	5000	5010	4995	2025
234	20241007	150200	11902269445	4995	5010	5010	4995	520
235	20241007	150100	11899670795	5000	4995	5010	4990	2041
236	20241007	150000	11889461230	4995	5000	5010	4995	11850
237	20241007	145900	11830265230	5010	4995	5010	4995	359
238	20241007	145800	11828469845	5010	5010	5010	4995	220
239	20241007	145700	11827370455	5010	5000	5010	4995	1306
240	20241007	145600	11820845585	5010	5000	5010	4995	2479
241	20241007	145500	11808446665	5000	5010	5010	5000	1959
242	20241007	145400	11798651635	5010	5000	5010	5000	997
243	20241007	145300	11793665985	5000	5020	5020	5000	819
244	20241007	145200	11789568765	5010	5020	5020	5000	1645
245	20241007	145100	11781338065	5020	5020	5020	5000	1622
246	20241007	145000	11773220695	5020	5010	5020	5010	924
247	20241007	144900	11768590925	5010	5010	5010	5000	3821
248	20241007	144800	11749485505	5000	5020	5020	5000	4342
249	20241007	144700	11727743915	5010	5020	5020	5010	1110
250	20241007	144600	11722182795	5020	5000	5020	5000	10
251	20241007	144500	11722132775	5020	5000	5020	5000	413
252	20241007	144400	11720064545	5020	5010	5020	5000	2117
253	20241007	144300	11709473255	5010	5010	5020	5000	912
254	20241007	144200	11704899035	5000	5010	5020	5000	1027
255	20241007	144100	11699755235	5010	5000	5010	5000	8116
256	20241007	144000	11659172555	5010	5020	5020	5000	120
257	20241007	143900	11658571825	5000	5010	5020	5000	487
258	20241007	143800	11656136315	5000	5020	5020	5000	5
259	20241007	143700	11656111275	5010	5000	5020	5000	1644
260	20241007	143600	11647881075	5000	5000	5020	5000	3227
261	20241007	143500	11631723385	5010	5000	5010	5000	211
262	20241007	143400	11630667215	5000	5010	5010	5000	1458
263	20241007	143300	11623377195	5010	5000	5010	5000	6120
264	20241007	143200	11592756135	5000	5010	5010	5000	768
265	20241007	143100	11588912365	5020	5000	5020	5000	1866
266	20241007	143000	11579564665	5030	5020	5030	5000	3747
267	20241007	142900	11560795255	5030	5020	5030	5020	574
268	20241007	142800	11557910055	5020	5030	5030	5010	1709
269	20241007	142700	11549339365	5030	5040	5040	5020	198
270	20241007	142600	11548344475	5040	5040	5040	5020	2545
271	20241007	142500	11535551295	5040	5040	5040	5020	879
272	20241007	142400	11531134665	5040	5030	5040	5020	850
273	20241007	142300	11526858875	5030	5040	5040	5030	42
274	20241007	142200	11526647425	5040	5030	5040	5030	12
275	20241007	142100	11526586965	5030	5040	5040	5020	2024
276	20241007	142000	11516400425	5040	5040	5050	5030	6584
277	20241007	141900	11483217735	5040	5020	5040	5010	7888
278	20241007	141800	11443549865	5010	5010	5030	5010	447
279	20241007	141700	11441310285	5010	5030	5030	5010	289
280	20241007	141600	11439862315	5030	5030	5030	5010	3176
281	20241007	141500	11423921165	5030	5010	5030	5000	8099
282	20241007	141400	11383363595	5000	5020	5020	5000	10010
283	20241007	141300	11333303195	5030	5010	5030	5010	6941
284	20241007	141200	11298524945	5010	5010	5010	5010	2179
285	20241007	141100	11287608155	5010	5030	5030	5010	5815
286	20241007	141000	11258474235	5030	5030	5030	5010	695
287	20241007	140900	11254985875	5030	5020	5030	5010	1363
288	20241007	140800	11248154775	5010	5010	5030	5010	2265
289	20241007	140700	11236779045	5010	5020	5030	5010	568
290	20241007	140600	11233930215	5010	5030	5030	5010	1637
291	20241007	140500	11225724475	5010	5020	5030	5010	2486
292	20241007	140400	11213264035	5010	5020	5030	5010	1159
293	20241007	140300	11207447265	5020	5030	5030	5020	1641
294	20241007	140200	11199205385	5010	5010	5020	5010	1482
295	20241007	140100	11191777365	5010	5020	5030	5010	4861
296	20241007	140000	11167414515	5020	5040	5040	5020	533
297	20241007	135900	11164734185	5040	5030	5040	5010	5090
298	20241007	135800	11139186925	5010	5030	5030	5010	9752
299	20241007	135700	11090284935	5030	5020	5040	5020	213
300	20241007	135600	11089214715	5040	5030	5040	5000	17345
301	20241007	135500	11002158185	5030	5040	5040	5010	1550
302	20241007	135400	10994382315	5050	5040	5050	5030	1403
303	20241007	135300	10987322275	5040	5050	5050	5040	4934
304	20241007	135200	10962441735	5040	5040	5050	5030	1834
305	20241007	135100	10953193185	5040	5050	5050	5040	3812
306	20241007	135000	10933971025	5040	5050	5060	5020	3545
307	20241007	134900	10916093455	5050	5060	5070	5040	1991
308	20241007	134800	10906029315	5070	5040	5070	5040	7322
309	20241007	134700	10869028415	5040	5050	5050	5020	16650
310	20241007	134600	10785337015	5050	5040	5060	5040	2421
311	20241007	134500	10773124335	5050	5060	5060	5050	2646
312	20241007	134400	10759760805	5060	5040	5060	5030	1763
313	20241007	134300	10750865155	5040	5040	5050	5030	1867
314	20241007	134200	10741465795	5040	5040	5050	5020	6979
315	20241007	134100	10706346125	5040	5040	5050	5030	4778
316	20241007	134000	10682271145	5050	5030	5060	5030	8101
317	20241007	133900	10641363395	5040	5040	5040	5030	1963
318	20241007	133800	10631485095	5030	5020	5070	5000	17553
319	20241007	133700	10543264945	5020	5010	5040	5010	2916
320	20241007	133600	10528619585	5010	5010	5030	5000	3635
321	20241007	133500	10510397385	5010	5030	5030	4995	11959
322	20241007	133400	10450554910	5020	5030	5040	5000	7903
323	20241007	133300	10410902870	5010	5010	5040	5000	13399
324	20241007	133200	10343693310	5040	5030	5050	5000	14584
325	20241007	133100	10270515740	5040	5030	5050	5020	7208
326	20241007	133000	10234266460	5020	5050	5060	5020	8232
327	20241007	132900	10192789340	5050	5030	5050	5020	4535
328	20241007	132800	10169948190	5020	5060	5080	5020	13704
329	20241007	132700	10100774590	5070	5050	5090	5030	14418
330	20241007	132600	10027823090	5040	5050	5070	5030	8145
331	20241007	132500	9986784310	5050	5020	5070	5010	22033
332	20241007	132400	9875680850	5020	5060	5080	5020	18619
333	20241007	132300	9781722460	5060	5080	5090	5050	13281
334	20241007	132200	9714413890	5080	5060	5090	5020	41841
335	20241007	132100	9503098490	5060	5090	5090	5050	28078
336	20241007	132000	9360902730	5080	5120	5130	5040	62671
337	20241007	131900	9042725390	5100	5120	5130	5090	28739
338	20241007	131800	8895951630	5120	5120	5140	5080	60455
339	20241007	131700	8587204090	5120	5190	5250	5090	141211
340	20241007	131600	7857891180	5180	5230	5240	5150	106046
341	20241007	131500	7308673200	5240	5320	5340	5210	102513
342	20241007	131400	6769120770	5330	5290	5370	5270	130377
343	20241007	131300	6076126450	5290	5290	5390	5260	231129
344	20241007	131200	4848581520	5310	5280	5330	5250	113985
345	20241007	131100	4246252470	5130	5130	5130	5130	0
346	20241007	131000	4246252470	5130	5020	5130	5000	60868
347	20241007	130900	3936820000	5000	4985	5040	4970	36745
348	20241007	130800	3752465710	4975	5000	5010	4975	17375
349	20241007	130700	3665789950	5020	4970	5040	4960	52629
350	20241007	130600	3403350540	4970	4935	4975	4935	9355
351	20241007	130500	3356969090	4925	4940	4950	4925	1972
352	20241007	130400	3347221805	4940	4910	4945	4910	4748
353	20241007	130300	3323791475	4930	4930	4930	4910	1299
354	20241007	130200	3317390405	4930	4930	4935	4900	544
355	20241007	130100	3314716030	4935	4925	4935	4925	4354
356	20241007	130000	3293245910	4930	4885	4930	4885	1790
357	20241007	125900	3284443125	4910	4910	4915	4880	6540
358	20241007	125800	3252483710	4885	4885	4910	4885	2238
359	20241007	125700	3241517005	4885	4900	4900	4885	261
360	20241007	125600	3240240645	4890	4890	4900	4890	145
361	20241007	125500	3239531545	4885	4885	4900	4880	86
362	20241007	125400	3239111700	4890	4885	4890	4880	5924
363	20241007	125300	3210195545	4885	4910	4915	4885	4283
364	20241007	125200	3189222600	4910	4915	4930	4910	1965
365	20241007	125100	3179559855	4915	4910	4915	4905	1874
366	20241007	125000	3170362280	4920	4920	4920	4905	77
367	20241007	124900	3169983460	4920	4905	4920	4905	1910
368	20241007	124800	3160599070	4905	4915	4920	4905	1966
369	20241007	124700	3150946365	4925	4915	4925	4910	87
370	20241007	124600	3150518780	4910	4925	4925	4910	1094
371	20241007	124500	3145140900	4935	4935	4935	4935	202
372	20241007	124400	3144144030	4935	4910	4935	4910	3979
373	20241007	124300	3124581270	4910	4925	4935	4910	1283
374	20241007	124200	3118263265	4925	4920	4925	4910	740
375	20241007	124100	3114624580	4920	4935	4940	4920	3923
376	20241007	124000	3095301195	4945	4940	4955	4915	3370
377	20241007	123900	3078637405	4915	4955	4965	4905	6009
378	20241007	123800	3048899445	4950	4900	4950	4900	9983
379	20241007	123700	2999668410	4910	4910	4910	4910	7
380	20241007	123600	2999634040	4895	4915	4920	4895	670
381	20241007	123500	2996341500	4920	4920	4925	4915	968
382	20241007	123400	2991578645	4905	4905	4920	4885	2651
383	20241007	123300	2978567785	4890	4900	4920	4880	4220
384	20241007	123200	2957928460	4920	4925	4925	4900	688
385	20241007	123100	2954554005	4930	4920	4935	4900	4572
386	20241007	123000	2932028675	4920	4905	4920	4890	1955
387	20241007	122900	2922436585	4905	4910	4915	4905	142
388	20241007	122800	2921739400	4910	4915	4930	4900	965
389	20241007	122700	2917003195	4920	4935	4940	4905	5738
390	20241007	122600	2888712340	4940	4895	4960	4895	39243
391	20241007	122500	2695599230	4890	4900	4910	4885	1164
392	20241007	122400	2689891760	4890	4865	4900	4865	11010
393	20241007	122300	2636091650	4865	4865	4865	4865	767
394	20241007	122200	2632360195	4865	4870	4870	4865	414
395	20241007	122100	2630345750	4870	4870	4870	4870	484
396	20241007	122000	2627988670	4870	4870	4870	4870	112
397	20241007	121900	2627443230	4870	4865	4870	4865	3
398	20241007	121800	2627428630	4865	4865	4865	4865	82
399	20241007	121700	2627029700	4870	4865	4870	4865	58
400	20241007	121600	2626747525	4865	4875	4875	4865	1687
401	20241007	121500	2618523590	4865	4865	4865	4865	1
402	20241007	121400	2618518725	4865	4860	4870	4860	332
403	20241007	121300	2616903350	4865	4875	4875	4865	454
404	20241007	121200	2614694630	4875	4870	4875	4860	1133
405	20241007	121100	2609176870	4870	4870	4870	4870	88
406	20241007	121000	2608748310	4870	4870	4880	4870	162
407	20241007	120900	2607959280	4870	4880	4885	4870	1020
408	20241007	120800	2602984385	4885	4880	4885	4880	3543
409	20241007	120700	2585691900	4880	4870	4880	4870	3334
410	20241007	120600	2569438530	4870	4860	4870	4850	979
411	20241007	120500	2564677470	4860	4860	4860	4860	61
412	20241007	120400	2564381010	4870	4870	4870	4870	513
413	20241007	120300	2561882700	4870	4870	4870	4870	0
414	20241007	120200	2561882700	4870	4870	4870	4870	107
415	20241007	120100	2561361610	4870	4875	4875	4870	72
416	20241007	120000	2561010910	4875	4875	4880	4870	4146
417	20241007	115900	2540779055	4875	4850	4875	4845	6237
418	20241007	115800	2510424960	4850	4855	4855	4850	80
419	20241007	115700	2510036795	4860	4855	4860	4855	610
420	20241007	115600	2507072245	4850	4845	4850	4845	204
421	20241007	115500	2506083345	4845	4840	4845	4840	2039
422	20241007	115400	2496214535	4850	4850	4850	4850	109
423	20241007	115300	2495685885	4850	4850	4850	4850	626
424	20241007	115200	2492649785	4845	4850	4850	4845	357
425	20241007	115100	2490919450	4855	4850	4855	4850	242
426	20241007	115000	2489744640	4845	4845	4845	4845	10
427	20241007	114900	2489696190	4845	4850	4850	4845	700
428	20241007	114800	2486304675	4855	4855	4855	4850	585
429	20241007	114700	2483466995	4855	4855	4855	4855	64
430	20241007	114600	2483156275	4855	4865	4865	4855	149
431	20241007	114500	2482431810	4865	4860	4865	4860	4003
432	20241007	114400	2462977225	4855	4850	4855	4845	3175
433	20241007	114300	2447572115	4845	4845	4845	4845	163
434	20241007	114200	2446782380	4840	4840	4840	4840	0
435	20241007	114100	2446782380	4840	4840	4840	4840	60
436	20241007	114000	2446491980	4840	4840	4840	4840	51
437	20241007	113900	2446245140	4845	4845	4845	4845	993
438	20241007	113800	2441434055	4845	4845	4850	4845	12
439	20241007	113700	2441375910	4850	4850	4850	4850	1106
440	20241007	113600	2436011810	4845	4845	4845	4845	58
441	20241007	113500	2435730800	4850	4850	4850	4850	5
442	20241007	113400	2435706550	4840	4840	4840	4840	10
443	20241007	113300	2435658150	4840	4840	4840	4840	1
444	20241007	113200	2435653310	4840	4840	4840	4840	52
445	20241007	113100	2435401630	4850	4840	4855	4840	2039
446	20241007	113000	2425527300	4840	4840	4845	4840	45
447	20241007	112900	2425309490	4850	4850	4850	4850	1
448	20241007	112800	2425304640	4840	4850	4850	4840	71
449	20241007	112700	2424960990	4850	4850	4850	4850	327
450	20241007	112600	2423375040	4840	4850	4850	4840	85
451	20241007	112500	2422963430	4850	4845	4850	4840	1015
452	20241007	112400	2418048825	4845	4845	4845	4845	1
453	20241007	112300	2418043980	4850	4845	4850	4845	54
454	20241007	112200	2417782330	4850	4850	4850	4850	0
455	20241007	112100	2417782330	4850	4850	4850	4850	0
456	20241007	112000	2417782330	4850	4850	4850	4850	1070
457	20241007	111900	2412592830	4855	4855	4860	4850	512
458	20241007	111800	2410105385	4850	4850	4850	4850	100
459	20241007	111700	2409620385	4850	4845	4855	4845	2407
460	20241007	111600	2397943760	4850	4850	4850	4850	502
461	20241007	111500	2395509060	4850	4845	4850	4840	805
462	20241007	111400	2391610615	4845	4845	4845	4845	0
463	20241007	111300	2391610615	4845	4845	4845	4845	522
464	20241007	111200	2389081525	4845	4845	4845	4845	50
465	20241007	111100	2388839275	4850	4845	4855	4845	5658
466	20241007	111000	2361393935	4845	4845	4845	4845	8
467	20241007	110900	2361355175	4835	4835	4835	4835	0
468	20241007	110800	2361355175	4835	4845	4845	4835	417
469	20241007	110700	2359338510	4845	4850	4850	4835	320
470	20241007	110600	2357789240	4850	4850	4850	4850	388
471	20241007	110500	2355907440	4850	4845	4850	4845	94
472	20241007	110400	2355451845	4840	4845	4850	4840	2241
473	20241007	110300	2344593030	4835	4840	4840	4835	9
474	20241007	110200	2344549505	4845	4845	4845	4845	205
475	20241007	110100	2343556280	4845	4840	4845	4840	599
476	20241007	110000	2340654525	4840	4835	4840	4825	2410
477	20241007	105900	2328995655	4835	4835	4835	4835	0
478	20241007	105800	2328995655	4835	4835	4835	4835	1052
479	20241007	105700	2323909235	4830	4820	4830	4820	601
480	20241007	105600	2321006915	4830	4825	4830	4820	1407
481	20241007	105500	2314212550	4830	4830	4830	4830	21
482	20241007	105400	2314111120	4830	4825	4830	4825	119
483	20241007	105300	2313536450	4820	4820	4820	4820	170
484	20241007	105200	2312717050	4820	4825	4825	4820	399
485	20241007	105100	2310792865	4820	4825	4825	4820	4
486	20241007	105000	2310773570	4825	4825	4825	4825	607
487	20241007	104900	2307844795	4825	4825	4825	4825	1252
488	20241007	104800	2301803895	4825	4830	4830	4825	308
489	20241007	104700	2300317140	4835	4825	4835	4825	1707
490	20241007	104600	2292068775	4830	4825	4830	4825	830
491	20241007	104500	2288063875	4830	4825	4830	4825	121
492	20241007	104400	2287479850	4825	4835	4835	4825	176
493	20241007	104300	2286630150	4835	4835	4835	4825	475
494	20241007	104200	2284336970	4835	4835	4835	4835	5
495	20241007	104100	2284312795	4840	4825	4840	4825	148
496	20241007	104000	2283598500	4825	4840	4840	4825	141
497	20241007	103900	2282917560	4830	4830	4830	4830	1595
498	20241007	103800	2275213710	4830	4835	4835	4830	1874
499	20241007	103700	2266161995	4840	4835	4840	4835	142
500	20241007	103600	2265475415	4835	4835	4835	4835	1774
501	20241007	103500	2256898125	4835	4835	4840	4835	580
502	20241007	103400	2254092825	4835	4835	4840	4835	268
503	20241007	103300	2252796255	4835	4835	4840	4835	246
504	20241007	103200	2251606840	4840	4840	4840	4840	314
505	20241007	103100	2250087080	4845	4845	4845	4845	499
506	20241007	103000	2247669425	4845	4840	4845	4840	307
507	20241007	102900	2246182025	4840	4835	4845	4835	4525
508	20241007	102800	2224258560	4845	4840	4845	4840	604
509	20241007	102700	2221332200	4840	4835	4840	4830	4175
510	20241007	102600	2201137530	4835	4835	4840	4835	358
511	20241007	102500	2199406395	4835	4830	4835	4830	12
512	20241007	102400	2199348425	4830	4835	4835	4830	1027
513	20241007	102300	2194387005	4835	4845	4845	4835	81
514	20241007	102200	2193995005	4835	4835	4840	4835	3726
515	20241007	102100	2175963620	4835	4835	4835	4835	1717
516	20241007	102000	2167661925	4830	4820	4830	4820	1569
517	20241007	101900	2160093770	4820	4820	4820	4820	644
518	20241007	101800	2156989690	4820	4825	4825	4820	1085
519	20241007	101700	2151759650	4825	4835	4835	4825	778
520	20241007	101600	2148005390	4840	4825	4840	4825	6
521	20241007	101500	2147976425	4840	4835	4840	4820	1003
522	20241007	101400	2143141675	4840	4820	4845	4820	8529
523	20241007	101300	2101897860	4820	4825	4825	4820	170
524	20241007	101200	2101078105	4820	4825	4830	4820	1156
525	20241007	101100	2095500860	4825	4825	4825	4825	1
526	20241007	101000	2095496035	4820	4825	4825	4820	27
527	20241007	100900	2095365870	4825	4820	4825	4820	125
528	20241007	100800	2094763245	4825	4820	4825	4820	530
529	20241007	100700	2092208640	4820	4820	4820	4820	98
530	20241007	100600	2091736280	4825	4830	4830	4825	2392
531	20241007	100500	2080193450	4830	4835	4835	4830	946
532	20241007	100400	2075621900	4830	4825	4840	4825	1806
533	20241007	100300	2066896980	4825	4835	4835	4825	39
534	20241007	100200	2066708480	4835	4810	4835	4810	5193
535	20241007	100100	2041620575	4810	4815	4815	4810	8041
536	20241007	100000	2002923815	4815	4820	4820	4815	1335
537	20241007	095900	1996495690	4825	4830	4830	4825	101
538	20241007	095800	1996007940	4830	4840	4840	4830	2111
539	20241007	095700	1985801010	4840	4835	4840	4835	6566
540	20241007	095600	1954040630	4835	4825	4835	4825	5205
541	20241007	095500	1928910800	4820	4810	4820	4810	755
542	20241007	095400	1925273295	4815	4810	4815	4810	3200
543	20241007	095300	1909881290	4810	4815	4815	4810	114
544	20241007	095200	1909332430	4820	4815	4820	4815	218
545	20241007	095100	1908282740	4810	4815	4815	4810	555
546	20241007	095000	1905610525	4815	4815	4815	4815	3076
547	20241007	094900	1890799585	4815	4815	4815	4815	1985
548	20241007	094800	1881241810	4810	4810	4810	4810	697
549	20241007	094700	1877889240	4810	4815	4815	4810	1950
550	20241007	094600	1868503705	4815	4820	4830	4815	163
551	20241007	094500	1867718505	4820	4815	4825	4815	1082
552	20241007	094400	1862499760	4815	4825	4830	4805	2604
553	20241007	094300	1849936700	4815	4805	4820	4805	5958
554	20241007	094200	1821230735	4810	4805	4810	4805	584
555	20241007	094100	1818422540	4805	4810	4820	4805	5182
556	20241007	094000	1793486515	4810	4815	4815	4810	2134
557	20241007	093900	1783221920	4815	4815	4815	4810	2557
558	20241007	093800	1770922460	4820	4805	4820	4805	6786
559	20241007	093700	1738284250	4810	4815	4815	4805	4950
560	20241007	093600	1714472485	4815	4815	4815	4810	1385
561	20241007	093500	1707809440	4815	4815	4820	4815	142
562	20241007	093400	1707125685	4820	4820	4820	4810	1121
563	20241007	093300	1701726775	4820	4810	4820	4810	123
564	20241007	093200	1701135130	4820	4810	4825	4810	3238
565	20241007	093100	1685555645	4830	4810	4830	4805	2676
566	20241007	093000	1672690420	4810	4830	4830	4805	22977
567	20241007	092900	1562041590	4830	4825	4830	4820	6133
568	20241007	092800	1532454175	4835	4845	4855	4820	20523
569	20241007	092700	1433185150	4850	4835	4855	4830	8629
570	20241007	092600	1391395165	4835	4835	4840	4820	19832
571	20241007	092500	1295612985	4840	4820	4840	4820	9757
572	20241007	092400	1248442915	4815	4825	4830	4815	8112
573	20241007	092300	1209334655	4830	4850	4860	4815	22934
574	20241007	092200	1098350650	4850	4835	4850	4815	17467
575	20241007	092100	1013975935	4820	4800	4840	4790	31430
576	20241007	092000	862508320	4795	4800	4805	4780	9804
577	20241007	091900	815502885	4805	4770	4810	4770	17781
578	20241007	091800	730324045	4765	4770	4770	4755	10437
579	20241007	091700	680607370	4770	4775	4780	4770	13960
580	20241007	091600	613930895	4775	4750	4775	4745	13988
581	20241007	091500	547330480	4755	4755	4760	4750	4182
582	20241007	091400	527440305	4760	4700	4765	4700	17399
583	20241007	091300	445023710	4705	4700	4705	4685	7565
584	20241007	091200	409505925	4695	4670	4695	4665	5385
585	20241007	091100	384303315	4670	4660	4675	4655	8336
586	20241007	091000	345430620	4660	4665	4670	4660	6245
587	20241007	090900	316312480	4670	4670	4675	4670	2697
588	20241007	090800	303717440	4680	4680	4680	4670	26
589	20241007	090700	303595800	4680	4680	4685	4670	12744
590	20241007	090600	244026840	4685	4685	4685	4680	1655
591	20241007	090500	236278455	4680	4690	4695	4675	4844
592	20241007	090400	213604010	4695	4660	4695	4655	10853
593	20241007	090300	162790680	4660	4655	4660	4650	413
594	20241007	090200	160869015	4650	4660	4675	4650	7414
595	20241007	090100	126347905	4660	4680	4680	4660	2047
596	20241007	090000	116798940	4680	4665	4685	4640	25059