KissMeData/010690/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	185500	1012308690	8870	8870	8870	8870	2740
3	20241004	185400	1012308690	8870	8870	8870	8870	0
4	20241004	185300	1012308690	8870	8870	8870	8870	0
5	20241004	185200	1012308690	8870	8870	8870	8870	0
6	20241004	185100	1012308690	8870	8870	8870	8870	0
7	20241004	185000	1012308690	8870	8870	8870	8870	0
8	20241004	184900	1012308690	8870	8870	8870	8870	0
9	20241004	184800	1012308690	8870	8870	8870	8870	0
10	20241004	184700	1012308690	8870	8870	8870	8870	0
11	20241004	184600	1012308690	8870	8870	8870	8870	0
12	20241004	184500	1012308690	8870	8870	8870	8870	0
13	20241004	184400	1012308690	8870	8870	8870	8870	0
14	20241004	184300	1012308690	8870	8870	8870	8870	0
15	20241004	184200	1012308690	8870	8870	8870	8870	0
16	20241004	184100	1012308690	8870	8870	8870	8870	0
17	20241004	184000	1012308690	8870	8870	8870	8870	0
18	20241004	183900	1012308690	8870	8870	8870	8870	0
19	20241004	183800	1012308690	8870	8870	8870	8870	0
20	20241004	183700	1012308690	8870	8870	8870	8870	0
21	20241004	183600	1012308690	8870	8870	8870	8870	0
22	20241004	183500	1012308690	8870	8870	8870	8870	0
23	20241004	183400	1012308690	8870	8870	8870	8870	0
24	20241004	183300	1012308690	8870	8870	8870	8870	0
25	20241004	183200	1012308690	8870	8870	8870	8870	0
26	20241004	183100	1012308690	8870	8870	8870	8870	0
27	20241004	183000	1012308690	8870	8870	8870	8870	0
28	20241004	182900	1012308690	8870	8870	8870	8870	0
29	20241004	182800	1012308690	8870	8870	8870	8870	0
30	20241004	182700	1012308690	8870	8870	8870	8870	0
31	20241004	182600	1012308690	8870	8870	8870	8870	0
32	20241004	182500	1012308690	8870	8870	8870	8870	2740
33	20241004	182400	1012308690	8870	8870	8870	8870	0
34	20241004	182300	1012308690	8870	8870	8870	8870	0
35	20241004	182200	1012308690	8870	8870	8870	8870	0
36	20241004	182100	1012308690	8870	8870	8870	8870	0
37	20241004	182000	1012308690	8870	8870	8870	8870	0
38	20241004	181900	1012308690	8870	8870	8870	8870	0
39	20241004	181800	1012308690	8870	8870	8870	8870	0
40	20241004	181700	1012308690	8870	8870	8870	8870	0
41	20241004	181600	1012308690	8870	8870	8870	8870	0
42	20241004	181500	1012308690	8870	8870	8870	8870	0
43	20241004	181400	1012308690	8870	8870	8870	8870	0
44	20241004	181300	1012308690	8870	8870	8870	8870	0
45	20241004	181200	1012308690	8870	8870	8870	8870	0
46	20241004	181100	1012308690	8870	8870	8870	8870	0
47	20241004	181000	1012308690	8870	8870	8870	8870	0
48	20241004	180900	1012308690	8870	8870	8870	8870	0
49	20241004	180800	1012308690	8870	8870	8870	8870	0
50	20241004	180700	1012308690	8870	8870	8870	8870	0
51	20241004	180600	1012308690	8870	8870	8870	8870	0
52	20241004	180500	1012308690	8870	8870	8870	8870	0
53	20241004	180400	1012308690	8870	8870	8870	8870	0
54	20241004	180300	1012308690	8870	8870	8870	8870	0
55	20241004	180200	1012308690	8870	8870	8870	8870	0
56	20241004	180100	1012308690	8870	8870	8870	8870	0
57	20241004	180000	1012308690	8870	8870	8870	8870	0
58	20241004	175900	1012308690	8870	8870	8870	8870	0
59	20241004	175800	1012308690	8870	8870	8870	8870	0
60	20241004	175700	1012308690	8870	8870	8870	8870	0
61	20241004	175600	1012308690	8870	8870	8870	8870	0
62	20241004	175500	1012308690	8870	8870	8870	8870	2740
63	20241004	175400	1012308690	8870	8870	8870	8870	0
64	20241004	175300	1012308690	8870	8870	8870	8870	0
65	20241004	175200	1012308690	8870	8870	8870	8870	0
66	20241004	175100	1012308690	8870	8870	8870	8870	0
67	20241004	175000	1012308690	8870	8870	8870	8870	0
68	20241004	174900	1012308690	8870	8870	8870	8870	0
69	20241004	174800	1012308690	8870	8870	8870	8870	0
70	20241004	174700	1012308690	8870	8870	8870	8870	0
71	20241004	174600	1012308690	8870	8870	8870	8870	0
72	20241004	174500	1012308690	8870	8870	8870	8870	0
73	20241004	174400	1012308690	8870	8870	8870	8870	0
74	20241004	174300	1012308690	8870	8870	8870	8870	0
75	20241004	174200	1012308690	8870	8870	8870	8870	0
76	20241004	174100	1012308690	8870	8870	8870	8870	0
77	20241004	174000	1012308690	8870	8870	8870	8870	0
78	20241004	173900	1012308690	8870	8870	8870	8870	0
79	20241004	173800	1012308690	8870	8870	8870	8870	0
80	20241004	173700	1012308690	8870	8870	8870	8870	0
81	20241004	173600	1012308690	8870	8870	8870	8870	0
82	20241004	173500	1012308690	8870	8870	8870	8870	0
83	20241004	173400	1012308690	8870	8870	8870	8870	0
84	20241004	173300	1012308690	8870	8870	8870	8870	0
85	20241004	173200	1012308690	8870	8870	8870	8870	0
86	20241004	173100	1012308690	8870	8870	8870	8870	0
87	20241004	173000	1012308690	8870	8870	8870	8870	0
88	20241004	172900	1012308690	8870	8870	8870	8870	0
89	20241004	172800	1012308690	8870	8870	8870	8870	0
90	20241004	172700	1012308690	8870	8870	8870	8870	0
91	20241004	172600	1012308690	8870	8870	8870	8870	0
92	20241004	172500	1012308690	8870	8870	8870	8870	2740
93	20241004	172400	1012308690	8870	8870	8870	8870	0
94	20241004	172300	1012308690	8870	8870	8870	8870	0
95	20241004	172200	1012308690	8870	8870	8870	8870	0
96	20241004	172100	1012308690	8870	8870	8870	8870	0
97	20241004	172000	1012308690	8870	8870	8870	8870	0
98	20241004	171900	1012308690	8870	8870	8870	8870	0
99	20241004	171800	1012308690	8870	8870	8870	8870	0
100	20241004	171700	1012308690	8870	8870	8870	8870	0
101	20241004	171600	1012308690	8870	8870	8870	8870	0
102	20241004	171500	1012308690	8870	8870	8870	8870	0
103	20241004	171400	1012308690	8870	8870	8870	8870	0
104	20241004	171300	1012308690	8870	8870	8870	8870	0
105	20241004	171200	1012308690	8870	8870	8870	8870	0
106	20241004	171100	1012308690	8870	8870	8870	8870	0
107	20241004	171000	1012308690	8870	8870	8870	8870	0
108	20241004	170900	1012308690	8870	8870	8870	8870	0
109	20241004	170800	1012308690	8870	8870	8870	8870	0
110	20241004	170700	1012308690	8870	8870	8870	8870	0
111	20241004	170600	1012308690	8870	8870	8870	8870	0
112	20241004	170500	1012308690	8870	8870	8870	8870	0
113	20241004	170400	1012308690	8870	8870	8870	8870	0
114	20241004	170300	1012308690	8870	8870	8870	8870	0
115	20241004	170200	1012308690	8870	8870	8870	8870	0
116	20241004	170100	1012308690	8870	8870	8870	8870	0
117	20241004	170000	1012308690	8870	8870	8870	8870	0
118	20241004	165900	1012308690	8870	8870	8870	8870	0
119	20241004	165800	1012308690	8870	8870	8870	8870	0
120	20241004	165700	1012308690	8870	8870	8870	8870	0
121	20241004	165600	1012308690	8870	8870	8870	8870	0
122	20241004	165500	1012308690	8870	8870	8870	8870	2740
123	20241004	165400	1012308690	8870	8870	8870	8870	0
124	20241004	165300	1012308690	8870	8870	8870	8870	0
125	20241004	165200	1012308690	8870	8870	8870	8870	0
126	20241004	165100	1012308690	8870	8870	8870	8870	0
127	20241004	165000	1012308690	8870	8870	8870	8870	0
128	20241004	164900	1012308690	8870	8870	8870	8870	0
129	20241004	164800	1012308690	8870	8870	8870	8870	0
130	20241004	164700	1012308690	8870	8870	8870	8870	0
131	20241004	164600	1012308690	8870	8870	8870	8870	0
132	20241004	164500	1012308690	8870	8870	8870	8870	0
133	20241004	164400	1012308690	8870	8870	8870	8870	0
134	20241004	164300	1012308690	8870	8870	8870	8870	0
135	20241004	164200	1012308690	8870	8870	8870	8870	0
136	20241004	164100	1012308690	8870	8870	8870	8870	0
137	20241004	164000	1012308690	8870	8870	8870	8870	0
138	20241004	163900	1012308690	8870	8870	8870	8870	0
139	20241004	163800	1012308690	8870	8870	8870	8870	0
140	20241004	163700	1012308690	8870	8870	8870	8870	0
141	20241004	163600	1012308690	8870	8870	8870	8870	0
142	20241004	163500	1012308690	8870	8870	8870	8870	0
143	20241004	163400	1012308690	8870	8870	8870	8870	0
144	20241004	163300	1012308690	8870	8870	8870	8870	0
145	20241004	163200	1012308690	8870	8870	8870	8870	0
146	20241004	163100	1012308690	8870	8870	8870	8870	0
147	20241004	163000	1012308690	8870	8870	8870	8870	0
148	20241004	162900	1012308690	8870	8870	8870	8870	0
149	20241004	162800	1012308690	8870	8870	8870	8870	0
150	20241004	162700	1012308690	8870	8870	8870	8870	0
151	20241004	162600	1012308690	8870	8870	8870	8870	0
152	20241004	162500	1012308690	8870	8870	8870	8870	2740
153	20241004	162400	1012308690	8870	8870	8870	8870	0
154	20241004	162300	1012308690	8870	8870	8870	8870	0
155	20241004	162200	1012308690	8870	8870	8870	8870	0
156	20241004	162100	1012308690	8870	8870	8870	8870	0
157	20241004	162000	1012308690	8870	8870	8870	8870	0
158	20241004	161900	1012308690	8870	8870	8870	8870	0
159	20241004	161800	1012308690	8870	8870	8870	8870	0
160	20241004	161700	1012308690	8870	8870	8870	8870	0
161	20241004	161600	1012308690	8870	8870	8870	8870	0
162	20241004	161500	1012308690	8870	8870	8870	8870	0
163	20241004	161400	1012308690	8870	8870	8870	8870	0
164	20241004	161300	1012308690	8870	8870	8870	8870	0
165	20241004	161200	1012308690	8870	8870	8870	8870	0
166	20241004	161100	1012308690	8870	8870	8870	8870	0
167	20241004	161000	1012308690	8870	8870	8870	8870	0
168	20241004	160900	1012308690	8870	8870	8870	8870	0
169	20241004	160800	1012308690	8870	8870	8870	8870	0
170	20241004	160700	1012308690	8870	8870	8870	8870	0
171	20241004	160600	1012308690	8870	8870	8870	8870	0
172	20241004	160500	1012308690	8870	8870	8870	8870	0
173	20241004	160400	1012308690	8870	8870	8870	8870	0
174	20241004	160300	1012308690	8870	8870	8870	8870	0
175	20241004	160200	1012308690	8870	8870	8870	8870	0
176	20241004	160100	1012308690	8870	8870	8870	8870	0
177	20241004	160000	1012308690	8870	8870	8870	8870	0
178	20241004	155900	1012308690	8870	8870	8870	8870	0
179	20241004	155800	1012308690	8870	8870	8870	8870	0
180	20241004	155700	1012308690	8870	8870	8870	8870	0
181	20241004	155600	1012308690	8870	8870	8870	8870	0
182	20241004	155500	1012308690	8870	8870	8870	8870	2740
183	20241004	155400	1012308690	8870	8870	8870	8870	0
184	20241004	155300	1012308690	8870	8870	8870	8870	0
185	20241004	155200	1012308690	8870	8870	8870	8870	0
186	20241004	155100	1012308690	8870	8870	8870	8870	0
187	20241004	155000	1012308690	8870	8870	8870	8870	0
188	20241004	154900	1012308690	8870	8870	8870	8870	0
189	20241004	154800	1012308690	8870	8870	8870	8870	0
190	20241004	154700	1012308690	8870	8870	8870	8870	0
191	20241004	154600	1012308690	8870	8870	8870	8870	0
192	20241004	154500	1012308690	8870	8870	8870	8870	0
193	20241004	154400	1012308690	8870	8870	8870	8870	0
194	20241004	154300	1012308690	8870	8870	8870	8870	0
195	20241004	154200	1012308690	8870	8870	8870	8870	0
196	20241004	154100	1012308690	8870	8870	8870	8870	0
197	20241004	154000	1012308690	8870	8870	8870	8870	0
198	20241004	153900	1012308690	8870	8870	8870	8870	0
199	20241004	153800	1012308690	8870	8870	8870	8870	0
200	20241004	153700	1012308690	8870	8870	8870	8870	0
201	20241004	153600	1012308690	8870	8870	8870	8870	0
202	20241004	153500	1012308690	8870	8870	8870	8870	0
203	20241004	153400	1012308690	8870	8870	8870	8870	0
204	20241004	153300	1012308690	8870	8870	8870	8870	0
205	20241004	153200	1012308690	8870	8870	8870	8870	0
206	20241004	153100	1012308690	8870	8870	8870	8870	0
207	20241004	153000	1012308690	8870	8870	8870	8870	2740
208	20241004	152900	988004890	8870	8870	8870	8870	0
209	20241004	152800	988004890	8870	8870	8870	8870	0
210	20241004	152700	988004890	8870	8870	8870	8870	0
211	20241004	152600	988004890	8870	8870	8870	8870	0
212	20241004	152500	988004890	8870	8870	8870	8870	0
213	20241004	152400	988004890	8870	8870	8870	8870	0
214	20241004	152300	988004890	8870	8870	8870	8870	0
215	20241004	152200	988004890	8870	8870	8870	8870	0
216	20241004	152100	988004890	8870	8870	8870	8870	0
217	20241004	152000	988004890	8870	8870	8870	8870	0
218	20241004	151900	988004890	8870	8870	8870	8870	200
219	20241004	151800	986230890	8870	8870	8870	8870	2
220	20241004	151700	986213150	8870	8870	8870	8870	101
221	20241004	151600	985317280	8870	8870	8870	8870	16
222	20241004	151500	985175360	8860	8860	8860	8850	733
223	20241004	151400	978683980	8850	8850	8850	8850	210
224	20241004	151300	976825480	8850	8850	8850	8850	40
225	20241004	151200	976471480	8850	8850	8850	8850	199
226	20241004	151100	974710330	8830	8850	8850	8830	3101
227	20241004	151000	947299860	8860	8860	8860	8860	136
228	20241004	150900	946094900	8860	8860	8860	8860	64
229	20241004	150800	945527860	8860	8860	8860	8840	2122
230	20241004	150700	926748310	8850	8850	8850	8850	20
231	20241004	150600	926571310	8850	8870	8870	8850	76
232	20241004	150500	925897590	8870	8870	8870	8870	60
233	20241004	150400	925365390	8870	8870	8870	8870	3
234	20241004	150300	925338780	8850	8850	8850	8850	20
235	20241004	150200	925161780	8850	8850	8850	8850	55
236	20241004	150100	924675030	8870	8850	8870	8850	432
237	20241004	150000	920851790	8850	8860	8860	8850	1459
238	20241004	145900	907933720	8870	8870	8870	8870	28
239	20241004	145800	907685360	8870	8870	8870	8870	7
240	20241004	145700	907623270	8860	8870	8870	8860	130
241	20241004	145600	906470870	8870	8860	8870	8860	149
242	20241004	145500	905149730	8860	8870	8870	8860	60
243	20241004	145400	904618030	8860	8860	8860	8860	15
244	20241004	145300	904485130	8860	8860	8860	8860	315
245	20241004	145200	901694230	8860	8860	8860	8860	0
246	20241004	145100	901694230	8860	8880	8880	8860	293
247	20241004	145000	899097650	8860	8860	8860	8860	5
248	20241004	144900	899053350	8880	8880	8880	8880	0
249	20241004	144800	899053350	8880	8880	8880	8880	0
250	20241004	144700	899053350	8880	8880	8880	8880	1
251	20241004	144600	899044470	8850	8860	8890	8850	1260
252	20241004	144500	887875360	8860	8890	8890	8860	51
253	20241004	144400	887423470	8890	8890	8890	8890	358
254	20241004	144300	884240850	8890	8880	8890	8880	67
255	20241004	144200	883645790	8860	8860	8860	8860	149
256	20241004	144100	882325650	8850	8860	8860	8850	1263
257	20241004	144000	871147450	8870	8870	8870	8870	0
258	20241004	143900	871147450	8870	8870	8870	8870	21
259	20241004	143800	870961180	8870	8870	8870	8870	5
260	20241004	143700	870916830	8860	8860	8860	8860	2
261	20241004	143600	870899110	8870	8870	8870	8870	1
262	20241004	143500	870890240	8860	8860	8860	8860	1
263	20241004	143400	870881380	8870	8870	8870	8870	1
264	20241004	143300	870872510	8890	8890	8890	8890	1
265	20241004	143200	870863620	8890	8890	8890	8890	18
266	20241004	143100	870703600	8890	8890	8890	8890	2
267	20241004	143000	870685820	8840	8870	8870	8840	60
268	20241004	142900	870155350	8840	8840	8840	8840	2
269	20241004	142800	870137670	8840	8880	8880	8840	1086
270	20241004	142700	860528760	8880	8880	8880	8880	0
271	20241004	142600	860528760	8880	8890	8890	8880	81
272	20241004	142500	859809470	8880	8880	8880	8880	0
273	20241004	142400	859809470	8880	8880	8880	8880	219
274	20241004	142300	857864750	8890	8890	8890	8890	15
275	20241004	142200	857731400	8890	8890	8890	8890	90
276	20241004	142100	856931300	8880	8880	8880	8880	0
277	20241004	142000	856931300	8880	8880	8880	8880	77
278	20241004	141900	856247540	8880	8880	8880	8880	0
279	20241004	141800	856247540	8880	8880	8880	8880	0
280	20241004	141700	856247540	8880	8880	8880	8880	714
281	20241004	141600	849907220	8880	8870	8880	8870	336
282	20241004	141500	846924100	8850	8850	8850	8850	60
283	20241004	141400	846393100	8850	8850	8850	8850	92
284	20241004	141300	845578900	8850	8850	8850	8850	0
285	20241004	141200	845578900	8850	8860	8860	8850	426
286	20241004	141100	841804870	8870	8870	8870	8870	0
287	20241004	141000	841804870	8870	8870	8870	8870	3
288	20241004	140900	841778260	8870	8880	8880	8870	51
289	20241004	140800	841325390	8870	8870	8870	8870	0
290	20241004	140700	841325390	8870	8870	8870	8870	0
291	20241004	140600	841325390	8870	8870	8870	8870	0
292	20241004	140500	841325390	8870	8870	8870	8870	355
293	20241004	140400	838176540	8870	8870	8870	8870	22
294	20241004	140300	837981400	8890	8890	8890	8890	0
295	20241004	140200	837981400	8890	8890	8890	8890	0
296	20241004	140100	837981400	8890	8890	8890	8890	1
297	20241004	140000	837972510	8880	8870	8880	8870	46
298	20241004	135900	837564140	8870	8870	8880	8870	281
299	20241004	135800	835069910	8870	8880	8880	8870	2
300	20241004	135700	835052160	8870	8880	8880	8870	500
301	20241004	135600	830616690	8880	8880	8880	8880	20
302	20241004	135500	830439090	8880	8880	8880	8880	0
303	20241004	135400	830439090	8880	8880	8880	8880	0
304	20241004	135300	830439090	8880	8880	8880	8880	0
305	20241004	135200	830439090	8880	8880	8880	8870	505
306	20241004	135100	825954790	8880	8880	8880	8880	500
307	20241004	135000	821514790	8880	8890	8890	8880	837
308	20241004	134900	814078910	8890	8890	8890	8890	33
309	20241004	134800	813785540	8900	8900	8900	8900	15
310	20241004	134700	813652040	8900	8900	8900	8900	1
311	20241004	134600	813643140	8900	8890	8900	8890	394
312	20241004	134500	810137040	8900	8910	8910	8900	273
313	20241004	134400	807707290	8910	8910	8910	8910	1
314	20241004	134300	807698380	8910	8910	8910	8910	20
315	20241004	134200	807520180	8910	8910	8910	8910	0
316	20241004	134100	807520180	8910	8910	8910	8910	10
317	20241004	134000	807431080	8910	8900	8910	8900	101
318	20241004	133900	806532170	8900	8900	8900	8900	92
319	20241004	133800	805713370	8890	8900	8900	8890	444
320	20241004	133700	801761780	8910	8910	8910	8910	13
321	20241004	133600	801645950	8910	8910	8910	8910	0
322	20241004	133500	801645950	8910	8910	8910	8910	13
323	20241004	133400	801530120	8920	8920	8920	8920	1
324	20241004	133300	801521200	8910	8910	8910	8910	0
325	20241004	133200	801521200	8910	8920	8920	8910	40
326	20241004	133100	801164700	8920	8920	8920	8920	333
327	20241004	133000	798194340	8920	8920	8920	8920	300
328	20241004	132900	795518340	8920	8920	8920	8920	0
329	20241004	132800	795518340	8920	8920	8920	8920	15
330	20241004	132700	795384540	8920	8920	8920	8920	0
331	20241004	132600	795384540	8920	8920	8920	8920	0
332	20241004	132500	795384540	8920	8920	8920	8920	101
333	20241004	132400	794483620	8920	8920	8920	8920	0
334	20241004	132300	794483620	8920	8920	8920	8920	10
335	20241004	132200	794394420	8920	8920	8920	8920	0
336	20241004	132100	794394420	8920	8920	8920	8920	0
337	20241004	132000	794394420	8920	8920	8920	8920	5
338	20241004	131900	794349820	8910	8910	8910	8910	0
339	20241004	131800	794349820	8910	8900	8910	8900	351
340	20241004	131700	791223910	8900	8900	8900	8900	595
341	20241004	131600	785928410	8900	8900	8900	8900	287
342	20241004	131500	783374110	8910	8910	8910	8910	4
343	20241004	131400	783338470	8900	8910	8910	8900	13
344	20241004	131300	783222650	8910	8910	8910	8910	20
345	20241004	131200	783044450	8910	8910	8910	8910	3
346	20241004	131100	783017720	8910	8920	8920	8910	106
347	20241004	131000	782073210	8920	8920	8920	8920	6
348	20241004	130900	782019690	8920	8920	8920	8920	130
349	20241004	130800	780860090	8900	8900	8900	8900	100
350	20241004	130700	779970090	8910	8910	8910	8910	480
351	20241004	130600	775693290	8910	8910	8910	8910	4
352	20241004	130500	775657650	8920	8920	8920	8920	213
353	20241004	130400	773757690	8920	8920	8920	8920	0
354	20241004	130300	773757690	8920	8920	8920	8920	50
355	20241004	130200	773311690	8920	8920	8920	8920	0
356	20241004	130100	773311690	8920	8920	8920	8920	0
357	20241004	130000	773311690	8920	8920	8920	8920	30
358	20241004	125900	773044090	8920	8920	8920	8920	0
359	20241004	125800	773044090	8920	8920	8920	8910	890
360	20241004	125700	765114010	8920	8920	8920	8920	100
361	20241004	125600	764222010	8930	8930	8930	8930	0
362	20241004	125500	764222010	8930	8930	8930	8930	0
363	20241004	125400	764222010	8930	8930	8930	8930	0
364	20241004	125300	764222010	8930	8930	8930	8930	0
365	20241004	125200	764222010	8930	8930	8930	8930	10
366	20241004	125100	764132710	8930	8930	8930	8930	0
367	20241004	125000	764132710	8930	8930	8940	8930	167
368	20241004	124900	762641380	8930	8910	8930	8910	1022
369	20241004	124800	753529560	8910	8910	8910	8910	16
370	20241004	124700	753387000	8910	8910	8910	8910	40
371	20241004	124600	753030600	8910	8910	8910	8910	0
372	20241004	124500	753030600	8910	8910	8910	8910	0
373	20241004	124400	753030600	8910	8910	8910	8910	13
374	20241004	124300	752914770	8910	8910	8910	8900	25
375	20241004	124200	752692050	8910	8910	8910	8910	77
376	20241004	124100	752005980	8920	8910	8920	8910	370
377	20241004	124000	748709090	8910	8910	8910	8910	6
378	20241004	123900	748655630	8920	8930	8930	8920	363
379	20241004	123800	745417640	8930	8930	8930	8930	0
380	20241004	123700	745417640	8930	8930	8930	8930	17
381	20241004	123600	745265830	8930	8930	8930	8930	0
382	20241004	123500	745265830	8930	8930	8930	8930	26
383	20241004	123400	745033650	8930	8930	8930	8930	5
384	20241004	123300	744989000	8920	8920	8920	8920	77
385	20241004	123200	744302160	8920	8920	8920	8920	44
386	20241004	123100	743909680	8930	8930	8930	8930	19
387	20241004	123000	743740010	8930	8930	8930	8930	31
388	20241004	122900	743463180	8940	8940	8940	8940	11
389	20241004	122800	743364840	8940	8940	8940	8940	0
390	20241004	122700	743364840	8940	8940	8940	8940	0
391	20241004	122600	743364840	8940	8940	8940	8940	300
392	20241004	122500	740682840	8940	8940	8940	8940	200
393	20241004	122400	738894840	8910	8920	8920	8910	96
394	20241004	122300	738038720	8920	8920	8920	8920	50
395	20241004	122200	737592720	8920	8920	8920	8920	0
396	20241004	122100	737592720	8920	8940	8950	8920	927
397	20241004	122000	729297060	8960	8960	8960	8960	0
398	20241004	121900	729297060	8960	8960	8960	8960	0
399	20241004	121800	729297060	8960	8960	8960	8960	0
400	20241004	121700	729297060	8960	8930	8960	8910	422
401	20241004	121600	725532330	8940	8940	8960	8940	67
402	20241004	121500	724932960	8940	8940	8940	8940	0
403	20241004	121400	724932960	8940	8940	8940	8940	532
404	20241004	121300	720176880	8940	8940	8940	8940	0
405	20241004	121200	720176880	8940	8940	8940	8940	0
406	20241004	121100	720176880	8940	8940	8940	8940	24
407	20241004	121000	719962320	8950	8950	8950	8950	60
408	20241004	120900	719425320	8960	8930	8960	8930	237
409	20241004	120800	717308880	8930	8930	8930	8930	54
410	20241004	120700	716826660	8930	8950	8950	8930	6
411	20241004	120600	716772980	8950	8950	8950	8950	0
412	20241004	120500	716772980	8950	8950	8950	8950	35
413	20241004	120400	716459730	8950	8940	8950	8940	300
414	20241004	120300	713775290	8940	8940	8940	8940	88
415	20241004	120200	712988570	8940	8940	8940	8940	0
416	20241004	120100	712988570	8940	8940	8940	8940	0
417	20241004	120000	712988570	8940	8960	8960	8940	292
418	20241004	115900	710377650	8960	8960	8960	8960	16
419	20241004	115800	710234290	8940	8950	8950	8940	100
420	20241004	115700	709340200	8970	8970	8970	8970	0
421	20241004	115600	709340200	8970	8970	8970	8970	1
422	20241004	115500	709331230	8950	8950	8950	8950	1
423	20241004	115400	709322280	8970	8970	8970	8970	1
424	20241004	115300	709313310	8940	8940	8940	8940	1
425	20241004	115200	709304370	8940	8960	8960	8940	163
426	20241004	115100	707845590	8960	8960	8960	8960	0
427	20241004	115000	707845590	8960	8960	8960	8960	48
428	20241004	114900	707415510	8970	8970	8970	8970	18
429	20241004	114800	707254050	8970	8970	8970	8970	0
430	20241004	114700	707254050	8970	8970	8970	8970	100
431	20241004	114600	706357050	8980	8980	8980	8980	153
432	20241004	114500	704983110	8980	8980	8980	8980	182
433	20241004	114400	703348750	8980	8980	8980	8980	1
434	20241004	114300	703339770	8970	8970	8970	8970	3
435	20241004	114200	703312860	8970	8970	8970	8970	7
436	20241004	114100	703250070	8970	8970	8970	8970	6
437	20241004	114000	703196250	8980	8980	8980	8980	0
438	20241004	113900	703196250	8980	8960	8980	8950	361
439	20241004	113800	699963280	8980	8980	8980	8980	0
440	20241004	113700	699963280	8980	8980	8980	8980	6
441	20241004	113600	699909400	8980	8980	8980	8980	40
442	20241004	113500	699550200	8980	8980	8980	8980	5
443	20241004	113400	699505300	8980	8980	8980	8980	103
444	20241004	113300	698580360	8980	8980	8980	8980	213
445	20241004	113200	696667620	8980	8980	8980	8980	1289
446	20241004	113100	685092400	8980	8960	8980	8960	1016
447	20241004	113000	675972450	8960	8950	8960	8950	161
448	20241004	112900	674531490	8950	8950	8950	8950	47
449	20241004	112800	674110840	8960	8960	8960	8960	4
450	20241004	112700	674075000	8960	8970	8970	8960	70
451	20241004	112600	673447790	8970	8970	8970	8970	100
452	20241004	112500	672550790	8970	8970	8970	8970	22
453	20241004	112400	672353450	8960	8960	8960	8960	0
454	20241004	112300	672353450	8960	8960	8960	8960	0
455	20241004	112200	672353450	8960	8970	8970	8960	63
456	20241004	112100	671788840	8980	8980	8980	8980	2
457	20241004	112000	671770880	8980	8980	8980	8980	0
458	20241004	111900	671770880	8980	8980	8980	8980	0
459	20241004	111800	671770880	8980	8980	8980	8980	2000
460	20241004	111700	653810880	8970	8970	8970	8970	1000
461	20241004	111600	644840880	8950	8950	8950	8950	3
462	20241004	111500	644814030	8950	8960	8960	8950	292
463	20241004	111400	642197780	8950	8950	8950	8950	34
464	20241004	111300	641893480	8940	8960	8960	8940	107
465	20241004	111200	640936860	8970	8970	8970	8970	0
466	20241004	111100	640936860	8970	8970	8970	8970	13
467	20241004	111000	640820250	8970	8950	8970	8950	863
468	20241004	110900	633085890	8930	8950	8950	8930	615
469	20241004	110800	627587270	8960	8960	8960	8960	20
470	20241004	110700	627408070	8960	8960	8960	8960	69
471	20241004	110600	626789830	8960	8960	8970	8960	91
472	20241004	110500	625974160	8960	8970	8990	8960	456
473	20241004	110400	621884220	8980	8980	8990	8980	1800
474	20241004	110300	605710220	8980	8980	8980	8980	1647
475	20241004	110200	590920160	8980	8970	8980	8970	290
476	20241004	110100	588316460	8970	8960	8970	8960	644
477	20241004	110000	582540760	8960	8960	8960	8960	31
478	20241004	105900	582263000	8960	8960	8960	8960	210
479	20241004	105800	580381400	8960	8970	8970	8960	140
480	20241004	105700	579126180	8970	8970	8970	8970	125
481	20241004	105600	578004930	8970	8970	8970	8970	0
482	20241004	105500	578004930	8970	8980	8980	8970	428
483	20241004	105400	574161990	8980	8990	8990	8970	57
484	20241004	105300	573650640	8980	8980	8980	8980	167
485	20241004	105200	572150980	8980	8970	8980	8970	247
486	20241004	105100	569935320	8970	8970	8970	8970	4
487	20241004	105000	569899440	8980	8980	8990	8980	301
488	20241004	104900	567196410	8970	8950	8970	8950	3760
489	20241004	104800	533499910	8950	8930	8950	8930	2155
490	20241004	104700	514230420	8930	8930	8930	8930	107
491	20241004	104600	513274910	8930	8930	8930	8930	0
492	20241004	104500	513274910	8930	8930	8930	8930	50
493	20241004	104400	512828410	8930	8910	8930	8900	950
494	20241004	104300	504346040	8910	8910	8910	8900	610
495	20241004	104200	498915620	8920	8920	8920	8920	0
496	20241004	104100	498915620	8920	8920	8920	8910	87
497	20241004	104000	498140080	8920	8920	8920	8920	98
498	20241004	103900	497265920	8920	8930	8930	8920	104
499	20241004	103800	496338190	8930	8930	8930	8930	0
500	20241004	103700	496338190	8930	8930	8930	8930	1
501	20241004	103600	496329260	8920	8920	8920	8920	302
502	20241004	103500	493635420	8920	8920	8920	8920	0
503	20241004	103400	493635420	8920	8920	8920	8920	120
504	20241004	103300	492565020	8920	8920	8920	8920	256
505	20241004	103200	490281500	8920	8930	8930	8920	33
506	20241004	103100	489987110	8930	8930	8930	8930	6
507	20241004	103000	489933530	8930	8930	8930	8930	8
508	20241004	102900	489862090	8920	8920	8920	8920	0
509	20241004	102800	489862090	8920	8920	8920	8920	0
510	20241004	102700	489862090	8920	8920	8920	8920	0
511	20241004	102600	489862090	8920	8930	8930	8920	1038
512	20241004	102500	480602790	8930	8930	8930	8930	12
513	20241004	102400	480495630	8930	8930	8930	8930	234
514	20241004	102300	478406010	8930	8930	8930	8930	5
515	20241004	102200	478361360	8930	8920	8930	8920	61
516	20241004	102100	477817180	8920	8920	8920	8920	82
517	20241004	102000	477085740	8930	8930	8930	8930	1
518	20241004	101900	477076810	8920	8930	8930	8920	14
519	20241004	101800	476951920	8930	8930	8930	8930	267
520	20241004	101700	474567610	8930	8930	8930	8930	125
521	20241004	101600	473451360	8930	8930	8930	8920	291
522	20241004	101500	470854330	8930	8930	8930	8930	22
523	20241004	101400	470657870	8930	8930	8940	8930	204
524	20241004	101300	468836040	8940	8940	8940	8940	37
525	20241004	101200	468505260	8940	8930	8940	8930	653
526	20241004	101100	462667490	8930	8930	8930	8930	368
527	20241004	101000	459381250	8930	8930	8930	8930	1
528	20241004	100900	459372320	8930	8930	8930	8930	78
529	20241004	100800	458675780	8930	8920	8930	8920	812
530	20241004	100700	451432300	8920	8920	8920	8920	331
531	20241004	100600	448479780	8920	8910	8920	8910	142
532	20241004	100500	447213240	8910	8920	8920	8910	56
533	20241004	100400	446714070	8910	8910	8910	8910	707
534	20241004	100300	440414700	8900	8900	8900	8900	453
535	20241004	100200	436383000	8890	8890	8900	8890	18
536	20241004	100100	436222960	8890	8890	8890	8890	0
537	20241004	100000	436222960	8890	8890	8890	8880	70
538	20241004	095900	435601160	8890	8890	8890	8880	11
539	20241004	095800	435503410	8900	8900	8900	8900	30
540	20241004	095700	435236410	8900	8900	8900	8900	2
541	20241004	095600	435218610	8900	8910	8910	8900	58
542	20241004	095500	434702380	8910	8910	8910	8910	527
543	20241004	095400	430006810	8910	8910	8910	8910	102
544	20241004	095300	429097990	8910	8910	8910	8910	600
545	20241004	095200	423751990	8900	8900	8900	8870	19
546	20241004	095100	423582920	8900	8860	8900	8860	1786
547	20241004	095000	407736550	8850	8850	8860	8850	1321
548	20241004	094900	396038010	8850	8850	8850	8850	600
549	20241004	094800	390728010	8850	8850	8850	8850	3
550	20241004	094700	390701460	8850	8860	8860	8850	293
551	20241004	094600	388105490	8860	8860	8860	8860	15
552	20241004	094500	387972590	8860	8850	8860	8850	3081
553	20241004	094400	360705690	8850	8850	8850	8840	16
554	20241004	094300	360564190	8850	8820	8850	8820	4234
555	20241004	094200	323126090	8820	8810	8820	8800	755
556	20241004	094100	316473520	8810	8810	8810	8810	50
557	20241004	094000	316033020	8810	8810	8810	8800	429
558	20241004	093900	312254010	8810	8810	8810	8800	251
559	20241004	093800	310042900	8800	8820	8820	8800	30
560	20241004	093700	309778760	8810	8810	8810	8810	668
561	20241004	093600	303893680	8820	8820	8820	8820	0
562	20241004	093500	303893680	8820	8820	8820	8820	50
563	20241004	093400	303452680	8830	8830	8830	8830	3
564	20241004	093300	303426190	8830	8840	8840	8830	39
565	20241004	093200	303081750	8840	8830	8840	8830	361
566	20241004	093100	299894110	8830	8830	8830	8830	12
567	20241004	093000	299788150	8830	8830	8830	8830	41
568	20241004	092900	299426120	8830	8820	8830	8810	976
569	20241004	092800	290822730	8810	8820	8820	8810	301
570	20241004	092700	288170880	8820	8810	8820	8810	14
571	20241004	092600	288047510	8800	8790	8800	8790	333
572	20241004	092500	285120330	8790	8780	8790	8780	1524
573	20241004	092400	271736070	8770	8780	8780	8770	72
574	20241004	092300	271104620	8780	8780	8780	8780	8
575	20241004	092200	271034380	8780	8780	8780	8770	1169
576	20241004	092100	260781080	8780	8780	8780	8770	42
577	20241004	092000	260412520	8780	8780	8780	8770	462
578	20241004	091900	256356270	8780	8770	8780	8770	1494
579	20241004	091800	243248840	8780	8780	8780	8770	36
580	20241004	091700	242932860	8770	8780	8780	8770	519
581	20241004	091600	238380920	8780	8790	8790	8770	2548
582	20241004	091500	216016950	8790	8790	8790	8790	527
583	20241004	091400	211384620	8780	8790	8790	8770	657
584	20241004	091300	205617980	8790	8800	8820	8790	1313
585	20241004	091200	194070190	8810	8810	8820	8810	793
586	20241004	091100	187083360	8820	8820	8820	8810	813
587	20241004	091000	179913220	8820	8820	8840	8820	235
588	20241004	090900	177840320	8820	8830	8830	8810	1050
589	20241004	090800	168572180	8830	8830	8830	8830	349
590	20241004	090700	165490510	8820	8810	8820	8810	3768
591	20241004	090600	132291100	8800	8810	8810	8790	1069
592	20241004	090500	122890300	8810	8800	8810	8800	301
593	20241004	090400	120241490	8800	8810	8810	8790	276
594	20241004	090300	117813590	8820	8820	8820	8820	383
595	20241004	090200	114435530	8790	8790	8820	8790	316
596	20241004	090100	111650720	8790	8850	8850	8770	2520
597	20241004	090000	89495900	8850	8800	8850	8800	8649