KissMeData/070960/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	195800	607367460	4150	4150	4150	4150	1000
3	20241007	195700	607367460	4150	4150	4150	4150	0
4	20241007	195600	607367460	4150	4150	4150	4150	0
5	20241007	195500	607367460	4150	4150	4150	4150	0
6	20241007	195400	607367460	4150	4150	4150	4150	0
7	20241007	195300	607367460	4150	4150	4150	4150	0
8	20241007	195200	607367460	4150	4150	4150	4150	0
9	20241007	195100	607367460	4150	4150	4150	4150	0
10	20241007	195000	607367460	4150	4150	4150	4150	0
11	20241007	194900	607367460	4150	4150	4150	4150	0
12	20241007	194800	607367460	4150	4150	4150	4150	0
13	20241007	194700	607367460	4150	4150	4150	4150	0
14	20241007	194600	607367460	4150	4150	4150	4150	0
15	20241007	194500	607367460	4150	4150	4150	4150	0
16	20241007	194400	607367460	4150	4150	4150	4150	0
17	20241007	194300	607367460	4150	4150	4150	4150	0
18	20241007	194200	607367460	4150	4150	4150	4150	0
19	20241007	194100	607367460	4150	4150	4150	4150	0
20	20241007	194000	607367460	4150	4150	4150	4150	0
21	20241007	193900	607367460	4150	4150	4150	4150	0
22	20241007	193800	607367460	4150	4150	4150	4150	0
23	20241007	193700	607367460	4150	4150	4150	4150	0
24	20241007	193600	607367460	4150	4150	4150	4150	0
25	20241007	193500	607367460	4150	4150	4150	4150	0
26	20241007	193400	607367460	4150	4150	4150	4150	0
27	20241007	193300	607367460	4150	4150	4150	4150	0
28	20241007	193200	607367460	4150	4150	4150	4150	0
29	20241007	193100	607367460	4150	4150	4150	4150	0
30	20241007	193000	607367460	4150	4150	4150	4150	0
31	20241007	192900	607367460	4150	4150	4150	4150	0
32	20241007	192800	607367460	4150	4150	4150	4150	1000
33	20241007	192700	607367460	4150	4150	4150	4150	0
34	20241007	192600	607367460	4150	4150	4150	4150	0
35	20241007	192500	607367460	4150	4150	4150	4150	0
36	20241007	192400	607367460	4150	4150	4150	4150	0
37	20241007	192300	607367460	4150	4150	4150	4150	0
38	20241007	192200	607367460	4150	4150	4150	4150	0
39	20241007	192100	607367460	4150	4150	4150	4150	0
40	20241007	192000	607367460	4150	4150	4150	4150	0
41	20241007	191900	607367460	4150	4150	4150	4150	0
42	20241007	191800	607367460	4150	4150	4150	4150	0
43	20241007	191700	607367460	4150	4150	4150	4150	0
44	20241007	191600	607367460	4150	4150	4150	4150	0
45	20241007	191500	607367460	4150	4150	4150	4150	0
46	20241007	191400	607367460	4150	4150	4150	4150	0
47	20241007	191300	607367460	4150	4150	4150	4150	0
48	20241007	191200	607367460	4150	4150	4150	4150	0
49	20241007	191100	607367460	4150	4150	4150	4150	0
50	20241007	191000	607367460	4150	4150	4150	4150	0
51	20241007	190900	607367460	4150	4150	4150	4150	0
52	20241007	190800	607367460	4150	4150	4150	4150	0
53	20241007	190700	607367460	4150	4150	4150	4150	0
54	20241007	190600	607367460	4150	4150	4150	4150	0
55	20241007	190500	607367460	4150	4150	4150	4150	0
56	20241007	190400	607367460	4150	4150	4150	4150	0
57	20241007	190300	607367460	4150	4150	4150	4150	0
58	20241007	190200	607367460	4150	4150	4150	4150	0
59	20241007	190100	607367460	4150	4150	4150	4150	0
60	20241007	190000	607367460	4150	4150	4150	4150	0
61	20241007	185900	607367460	4150	4150	4150	4150	0
62	20241007	185800	607367460	4150	4150	4150	4150	1000
63	20241007	185700	607367460	4150	4150	4150	4150	0
64	20241007	185600	607367460	4150	4150	4150	4150	0
65	20241007	185500	607367460	4150	4150	4150	4150	0
66	20241007	185400	607367460	4150	4150	4150	4150	0
67	20241007	185300	607367460	4150	4150	4150	4150	0
68	20241007	185200	607367460	4150	4150	4150	4150	0
69	20241007	185100	607367460	4150	4150	4150	4150	0
70	20241007	185000	607367460	4150	4150	4150	4150	0
71	20241007	184900	607367460	4150	4150	4150	4150	0
72	20241007	184800	607367460	4150	4150	4150	4150	0
73	20241007	184700	607367460	4150	4150	4150	4150	0
74	20241007	184600	607367460	4150	4150	4150	4150	0
75	20241007	184500	607367460	4150	4150	4150	4150	0
76	20241007	184400	607367460	4150	4150	4150	4150	0
77	20241007	184300	607367460	4150	4150	4150	4150	0
78	20241007	184200	607367460	4150	4150	4150	4150	0
79	20241007	184100	607367460	4150	4150	4150	4150	0
80	20241007	184000	607367460	4150	4150	4150	4150	0
81	20241007	183900	607367460	4150	4150	4150	4150	0
82	20241007	183800	607367460	4150	4150	4150	4150	0
83	20241007	183700	607367460	4150	4150	4150	4150	0
84	20241007	183600	607367460	4150	4150	4150	4150	0
85	20241007	183500	607367460	4150	4150	4150	4150	0
86	20241007	183400	607367460	4150	4150	4150	4150	0
87	20241007	183300	607367460	4150	4150	4150	4150	0
88	20241007	183200	607367460	4150	4150	4150	4150	0
89	20241007	183100	607367460	4150	4150	4150	4150	0
90	20241007	183000	607367460	4150	4150	4150	4150	0
91	20241007	182900	607367460	4150	4150	4150	4150	0
92	20241007	182800	607367460	4150	4150	4150	4150	1000
93	20241007	182700	607367460	4150	4150	4150	4150	0
94	20241007	182600	607367460	4150	4150	4150	4150	0
95	20241007	182500	607367460	4150	4150	4150	4150	0
96	20241007	182400	607367460	4150	4150	4150	4150	0
97	20241007	182300	607367460	4150	4150	4150	4150	0
98	20241007	182200	607367460	4150	4150	4150	4150	0
99	20241007	182100	607367460	4150	4150	4150	4150	0
100	20241007	182000	607367460	4150	4150	4150	4150	0
101	20241007	181900	607367460	4150	4150	4150	4150	0
102	20241007	181800	607367460	4150	4150	4150	4150	0
103	20241007	181700	607367460	4150	4150	4150	4150	0
104	20241007	181600	607367460	4150	4150	4150	4150	0
105	20241007	181500	607367460	4150	4150	4150	4150	0
106	20241007	181400	607367460	4150	4150	4150	4150	0
107	20241007	181300	607367460	4150	4150	4150	4150	0
108	20241007	181200	607367460	4150	4150	4150	4150	0
109	20241007	181100	607367460	4150	4150	4150	4150	0
110	20241007	181000	607367460	4150	4150	4150	4150	0
111	20241007	180900	607367460	4150	4150	4150	4150	0
112	20241007	180800	607367460	4150	4150	4150	4150	0
113	20241007	180700	607367460	4150	4150	4150	4150	0
114	20241007	180600	607367460	4150	4150	4150	4150	0
115	20241007	180500	607367460	4150	4150	4150	4150	0
116	20241007	180400	607367460	4150	4150	4150	4150	0
117	20241007	180300	607367460	4150	4150	4150	4150	0
118	20241007	180200	607367460	4150	4150	4150	4150	0
119	20241007	180100	607367460	4150	4150	4150	4150	0
120	20241007	180000	607367460	4150	4150	4150	4150	0
121	20241007	175900	607367460	4150	4150	4150	4150	0
122	20241007	175800	607367460	4150	4150	4150	4150	1000
123	20241007	175700	607367460	4150	4150	4150	4150	0
124	20241007	175600	607367460	4150	4150	4150	4150	0
125	20241007	175500	607367460	4150	4150	4150	4150	0
126	20241007	175400	607367460	4150	4150	4150	4150	0
127	20241007	175300	607367460	4150	4150	4150	4150	0
128	20241007	175200	607367460	4150	4150	4150	4150	0
129	20241007	175100	607367460	4150	4150	4150	4150	0
130	20241007	175000	607367460	4150	4150	4150	4150	0
131	20241007	174900	607367460	4150	4150	4150	4150	0
132	20241007	174800	607367460	4150	4150	4150	4150	0
133	20241007	174700	607367460	4150	4150	4150	4150	0
134	20241007	174600	607367460	4150	4150	4150	4150	0
135	20241007	174500	607367460	4150	4150	4150	4150	0
136	20241007	174400	607367460	4150	4150	4150	4150	0
137	20241007	174300	607367460	4150	4150	4150	4150	0
138	20241007	174200	607367460	4150	4150	4150	4150	0
139	20241007	174100	607367460	4150	4150	4150	4150	0
140	20241007	174000	607367460	4150	4150	4150	4150	0
141	20241007	173900	607367460	4150	4150	4150	4150	0
142	20241007	173800	607367460	4150	4150	4150	4150	0
143	20241007	173700	607367460	4150	4150	4150	4150	0
144	20241007	173600	607367460	4150	4150	4150	4150	0
145	20241007	173500	607367460	4150	4150	4150	4150	0
146	20241007	173400	607367460	4150	4150	4150	4150	0
147	20241007	173300	607367460	4150	4150	4150	4150	0
148	20241007	173200	607367460	4150	4150	4150	4150	0
149	20241007	173100	607367460	4150	4150	4150	4150	0
150	20241007	173000	607367460	4150	4150	4150	4150	0
151	20241007	172900	607367460	4150	4150	4150	4150	0
152	20241007	172800	607367460	4150	4150	4150	4150	1000
153	20241007	172700	607367460	4150	4150	4150	4150	0
154	20241007	172600	607367460	4150	4150	4150	4150	0
155	20241007	172500	607367460	4150	4150	4150	4150	0
156	20241007	172400	607367460	4150	4150	4150	4150	0
157	20241007	172300	607367460	4150	4150	4150	4150	0
158	20241007	172200	607367460	4150	4150	4150	4150	0
159	20241007	172100	607367460	4150	4150	4150	4150	0
160	20241007	172000	607367460	4150	4150	4150	4150	0
161	20241007	171900	607367460	4150	4150	4150	4150	0
162	20241007	171800	607367460	4150	4150	4150	4150	0
163	20241007	171700	607367460	4150	4150	4150	4150	0
164	20241007	171600	607367460	4150	4150	4150	4150	0
165	20241007	171500	607367460	4150	4150	4150	4150	0
166	20241007	171400	607367460	4150	4150	4150	4150	0
167	20241007	171300	607367460	4150	4150	4150	4150	0
168	20241007	171200	607367460	4150	4150	4150	4150	0
169	20241007	171100	607367460	4150	4150	4150	4150	0
170	20241007	171000	607367460	4150	4150	4150	4150	0
171	20241007	170900	607367460	4150	4150	4150	4150	0
172	20241007	170800	607367460	4150	4150	4150	4150	0
173	20241007	170700	607367460	4150	4150	4150	4150	0
174	20241007	170600	607367460	4150	4150	4150	4150	0
175	20241007	170500	607367460	4150	4150	4150	4150	0
176	20241007	170400	607367460	4150	4150	4150	4150	0
177	20241007	170300	607367460	4150	4150	4150	4150	0
178	20241007	170200	607367460	4150	4150	4150	4150	0
179	20241007	170100	607367460	4150	4150	4150	4150	0
180	20241007	170000	607367460	4150	4150	4150	4150	0
181	20241007	165900	607367460	4150	4150	4150	4150	0
182	20241007	165800	607367460	4150	4150	4150	4150	1000
183	20241007	165700	607367460	4150	4150	4150	4150	0
184	20241007	165600	607367460	4150	4150	4150	4150	0
185	20241007	165500	607367460	4150	4150	4150	4150	0
186	20241007	165400	607367460	4150	4150	4150	4150	0
187	20241007	165300	607367460	4150	4150	4150	4150	0
188	20241007	165200	607367460	4150	4150	4150	4150	0
189	20241007	165100	607367460	4150	4150	4150	4150	0
190	20241007	165000	607367460	4150	4150	4150	4150	0
191	20241007	164900	607367460	4150	4150	4150	4150	0
192	20241007	164800	607367460	4150	4150	4150	4150	0
193	20241007	164700	607367460	4150	4150	4150	4150	0
194	20241007	164600	607367460	4150	4150	4150	4150	0
195	20241007	164500	607367460	4150	4150	4150	4150	0
196	20241007	164400	607367460	4150	4150	4150	4150	0
197	20241007	164300	607367460	4150	4150	4150	4150	0
198	20241007	164200	607367460	4150	4150	4150	4150	0
199	20241007	164100	607367460	4150	4150	4150	4150	0
200	20241007	164000	607367460	4150	4150	4150	4150	0
201	20241007	163900	607367460	4150	4150	4150	4150	0
202	20241007	163800	607367460	4150	4150	4150	4150	0
203	20241007	163700	607367460	4150	4150	4150	4150	0
204	20241007	163600	607367460	4150	4150	4150	4150	0
205	20241007	163500	607367460	4150	4150	4150	4150	0
206	20241007	163400	607367460	4150	4150	4150	4150	0
207	20241007	163300	607367460	4150	4150	4150	4150	0
208	20241007	163200	607367460	4150	4150	4150	4150	0
209	20241007	163100	607367460	4150	4150	4150	4150	0
210	20241007	163000	607367460	4150	4150	4150	4150	0
211	20241007	162900	607367460	4150	4150	4150	4150	0
212	20241007	162800	607367460	4150	4150	4150	4150	1000
213	20241007	162700	607367460	4150	4150	4150	4150	0
214	20241007	162600	607367460	4150	4150	4150	4150	0
215	20241007	162500	607367460	4150	4150	4150	4150	0
216	20241007	162400	607367460	4150	4150	4150	4150	0
217	20241007	162300	607367460	4150	4150	4150	4150	0
218	20241007	162200	607367460	4150	4150	4150	4150	0
219	20241007	162100	607367460	4150	4150	4150	4150	0
220	20241007	162000	607367460	4150	4150	4150	4150	0
221	20241007	161900	607367460	4150	4150	4150	4150	0
222	20241007	161800	607367460	4150	4150	4150	4150	0
223	20241007	161700	607367460	4150	4150	4150	4150	0
224	20241007	161600	607367460	4150	4150	4150	4150	0
225	20241007	161500	607367460	4150	4150	4150	4150	0
226	20241007	161400	607367460	4150	4150	4150	4150	0
227	20241007	161300	607367460	4150	4150	4150	4150	0
228	20241007	161200	607367460	4150	4150	4150	4150	0
229	20241007	161100	607367460	4150	4150	4150	4150	0
230	20241007	161000	607367460	4150	4150	4150	4150	0
231	20241007	160900	607367460	4150	4150	4150	4150	0
232	20241007	160800	607367460	4150	4150	4150	4150	0
233	20241007	160700	607367460	4150	4150	4150	4150	0
234	20241007	160600	607367460	4150	4150	4150	4150	0
235	20241007	160500	607367460	4150	4150	4150	4150	0
236	20241007	160400	607367460	4150	4150	4150	4150	0
237	20241007	160300	607367460	4150	4150	4150	4150	0
238	20241007	160200	607367460	4150	4150	4150	4150	0
239	20241007	160100	607367460	4150	4150	4150	4150	0
240	20241007	160000	607367460	4150	4150	4150	4150	0
241	20241007	155900	607367460	4150	4150	4150	4150	0
242	20241007	155800	607367460	4150	4150	4150	4150	1000
243	20241007	155700	607367460	4150	4150	4150	4150	0
244	20241007	155600	607367460	4150	4150	4150	4150	0
245	20241007	155500	607367460	4150	4150	4150	4150	0
246	20241007	155400	607367460	4150	4150	4150	4150	0
247	20241007	155300	607367460	4150	4150	4150	4150	0
248	20241007	155200	607367460	4150	4150	4150	4150	0
249	20241007	155100	607367460	4150	4150	4150	4150	0
250	20241007	155000	607367460	4150	4150	4150	4150	0
251	20241007	154900	607367460	4150	4150	4150	4150	0
252	20241007	154800	607367460	4150	4150	4150	4150	0
253	20241007	154700	607367460	4150	4150	4150	4150	0
254	20241007	154600	607367460	4150	4150	4150	4150	0
255	20241007	154500	607367460	4150	4150	4150	4150	0
256	20241007	154400	607367460	4150	4150	4150	4150	0
257	20241007	154300	607367460	4150	4150	4150	4150	0
258	20241007	154200	607367460	4150	4150	4150	4150	0
259	20241007	154100	607367460	4150	4150	4150	4150	0
260	20241007	154000	607367460	4150	4150	4150	4150	0
261	20241007	153900	607367460	4150	4150	4150	4150	0
262	20241007	153800	607367460	4150	4150	4150	4150	0
263	20241007	153700	607367460	4150	4150	4150	4150	0
264	20241007	153600	607367460	4150	4150	4150	4150	0
265	20241007	153500	607367460	4150	4150	4150	4150	0
266	20241007	153400	607367460	4150	4150	4150	4150	0
267	20241007	153300	607367460	4150	4150	4150	4150	0
268	20241007	153200	607367460	4150	4150	4150	4150	0
269	20241007	153100	607367460	4150	4150	4150	4150	0
270	20241007	153000	607367460	4150	4150	4150	4150	1000
271	20241007	152900	603217460	4135	4135	4135	4135	0
272	20241007	152800	603217460	4135	4135	4135	4135	0
273	20241007	152700	603217460	4135	4135	4135	4135	0
274	20241007	152600	603217460	4135	4135	4135	4135	0
275	20241007	152500	603217460	4135	4135	4135	4135	0
276	20241007	152400	603217460	4135	4135	4135	4135	0
277	20241007	152300	603217460	4135	4135	4135	4135	0
278	20241007	152200	603217460	4135	4135	4135	4135	0
279	20241007	152100	603217460	4135	4135	4135	4135	0
280	20241007	152000	603217460	4135	4135	4135	4135	0
281	20241007	151900	603217460	4135	4140	4140	4135	868
282	20241007	151800	599627755	4140	4140	4140	4140	0
283	20241007	151700	599627755	4140	4140	4140	4140	68
284	20241007	151600	599346235	4135	4140	4140	4135	148
285	20241007	151500	598733520	4140	4140	4140	4140	0
286	20241007	151400	598733520	4140	4140	4140	4140	0
287	20241007	151300	598733520	4140	4140	4140	4140	169
288	20241007	151200	598033860	4135	4135	4135	4135	0
289	20241007	151100	598033860	4135	4135	4135	4135	94
290	20241007	151000	597645170	4130	4130	4130	4130	26
291	20241007	150900	597537790	4125	4130	4130	4125	206
292	20241007	150800	596687910	4130	4130	4130	4130	74
293	20241007	150700	596382290	4135	4140	4140	4135	803
294	20241007	150600	593057885	4140	4135	4140	4135	148
295	20241007	150500	592445180	4140	4140	4140	4140	24
296	20241007	150400	592345820	4140	4140	4140	4140	0
297	20241007	150300	592345820	4140	4140	4140	4140	3
298	20241007	150200	592333400	4140	4140	4140	4140	280
299	20241007	150100	591174200	4140	4140	4140	4140	14
300	20241007	150000	591116240	4140	4140	4140	4140	0
301	20241007	145900	591116240	4140	4140	4140	4140	0
302	20241007	145800	591116240	4140	4135	4140	4135	44
303	20241007	145700	590934195	4135	4135	4135	4135	213
304	20241007	145600	590053440	4135	4135	4135	4135	0
305	20241007	145500	590053440	4135	4135	4135	4135	69
306	20241007	145400	589768125	4135	4135	4135	4135	0
307	20241007	145300	589768125	4135	4135	4135	4135	207
308	20241007	145200	588912180	4135	4135	4135	4135	0
309	20241007	145100	588912180	4135	4135	4135	4135	0
310	20241007	145000	588912180	4135	4130	4135	4130	170
311	20241007	144900	588209235	4125	4135	4135	4125	1486
312	20241007	144800	582067360	4140	4155	4155	4140	262
313	20241007	144700	580981640	4155	4155	4155	4155	2000
314	20241007	144600	572671640	4155	4155	4155	4155	1
315	20241007	144500	572667485	4155	4155	4155	4155	155
316	20241007	144400	572023460	4150	4150	4150	4150	100
317	20241007	144300	571608460	4155	4155	4155	4155	121
318	20241007	144200	571105705	4155	4155	4155	4155	0
319	20241007	144100	571105705	4155	4155	4155	4155	0
320	20241007	144000	571105705	4155	4150	4155	4145	667
321	20241007	143900	568339245	4150	4140	4150	4140	61
322	20241007	143800	568086205	4140	4140	4140	4140	0
323	20241007	143700	568086205	4140	4140	4140	4140	0
324	20241007	143600	568086205	4140	4140	4140	4140	3
325	20241007	143500	568073785	4140	4150	4150	4135	14
326	20241007	143400	568015870	4135	4150	4150	4135	118
327	20241007	143300	567526185	4135	4135	4135	4135	0
328	20241007	143200	567526185	4135	4135	4135	4135	0
329	20241007	143100	567526185	4135	4135	4135	4135	0
330	20241007	143000	567526185	4135	4135	4135	4135	0
331	20241007	142900	567526185	4135	4135	4135	4135	0
332	20241007	142800	567526185	4135	4150	4150	4135	204
333	20241007	142700	566679600	4135	4135	4135	4135	0
334	20241007	142600	566679600	4135	4135	4135	4135	0
335	20241007	142500	566679600	4135	4150	4150	4135	2
336	20241007	142400	566671315	4135	4135	4135	4135	0
337	20241007	142300	566671315	4135	4145	4145	4135	138
338	20241007	142200	566099325	4145	4135	4145	4135	88
339	20241007	142100	565735325	4135	4135	4135	4135	0
340	20241007	142000	565735325	4135	4135	4135	4135	0
341	20241007	141900	565735325	4135	4135	4135	4135	1
342	20241007	141800	565731190	4135	4135	4135	4135	0
343	20241007	141700	565731190	4135	4135	4135	4135	0
344	20241007	141600	565731190	4135	4135	4135	4135	0
345	20241007	141500	565731190	4135	4135	4135	4135	0
346	20241007	141400	565731190	4135	4135	4135	4135	74
347	20241007	141300	565425200	4135	4140	4145	4135	194
348	20241007	141200	564621085	4135	4140	4140	4135	2
349	20241007	141100	564612810	4135	4135	4135	4135	1
350	20241007	141000	564608675	4140	4140	4140	4140	30
351	20241007	140900	564484475	4135	4135	4135	4135	0
352	20241007	140800	564484475	4135	4135	4135	4135	0
353	20241007	140700	564484475	4135	4135	4135	4135	0
354	20241007	140600	564484475	4135	4135	4135	4135	32
355	20241007	140500	564352155	4145	4145	4145	4145	270
356	20241007	140400	563233005	4145	4145	4145	4145	0
357	20241007	140300	563233005	4145	4145	4145	4145	0
358	20241007	140200	563233005	4145	4145	4145	4145	151
359	20241007	140100	562607110	4140	4140	4140	4140	1
360	20241007	140000	562602970	4130	4130	4130	4130	1
361	20241007	135900	562598840	4135	4135	4135	4135	100
362	20241007	135800	562185340	4140	4135	4140	4135	350
363	20241007	135700	560737640	4140	4140	4140	4140	0
364	20241007	135600	560737640	4140	4140	4140	4140	0
365	20241007	135500	560737640	4140	4135	4140	4135	391
366	20241007	135400	559118915	4135	4135	4135	4135	5
367	20241007	135300	559098240	4135	4135	4135	4135	0
368	20241007	135200	559098240	4135	4135	4135	4135	1
369	20241007	135100	559094105	4135	4135	4135	4135	4
370	20241007	135000	559077565	4135	4135	4140	4135	171
371	20241007	134900	558369650	4135	4135	4135	4135	2
372	20241007	134800	558361380	4135	4130	4135	4130	4
373	20241007	134700	558344850	4130	4130	4130	4130	0
374	20241007	134600	558344850	4130	4130	4130	4130	137
375	20241007	134500	557779040	4130	4130	4130	4130	70
376	20241007	134400	557489940	4130	4130	4130	4130	11
377	20241007	134300	557444510	4130	4130	4130	4130	0
378	20241007	134200	557444510	4130	4130	4130	4130	165
379	20241007	134100	556763060	4130	4130	4130	4130	1
380	20241007	134000	556758930	4135	4125	4135	4125	2176
381	20241007	133900	547768220	4120	4120	4120	4120	100
382	20241007	133800	547356220	4120	4120	4120	4120	0
383	20241007	133700	547356220	4120	4120	4120	4120	59
384	20241007	133600	547113140	4130	4130	4130	4130	0
385	20241007	133500	547113140	4130	4130	4130	4130	0
386	20241007	133400	547113140	4130	4130	4130	4130	0
387	20241007	133300	547113140	4130	4130	4130	4130	25
388	20241007	133200	547009890	4130	4130	4130	4130	1
389	20241007	133100	547005760	4130	4130	4130	4130	178
390	20241007	133000	546270620	4125	4120	4125	4120	4
391	20241007	132900	546254125	4125	4130	4130	4125	171
392	20241007	132800	545547900	4125	4125	4125	4125	4
393	20241007	132700	545531400	4120	4120	4120	4120	0
394	20241007	132600	545531400	4120	4120	4120	4120	100
395	20241007	132500	545119400	4120	4120	4120	4120	0
396	20241007	132400	545119400	4120	4120	4120	4120	32
397	20241007	132300	544987560	4130	4130	4130	4130	0
398	20241007	132200	544987560	4130	4130	4130	4130	0
399	20241007	132100	544987560	4130	4130	4130	4130	0
400	20241007	132000	544987560	4130	4130	4130	4130	0
401	20241007	131900	544987560	4130	4130	4130	4130	126
402	20241007	131800	544467180	4120	4120	4120	4120	348
403	20241007	131700	543033420	4130	4130	4130	4130	1
404	20241007	131600	543029290	4120	4120	4120	4120	0
405	20241007	131500	543029290	4120	4120	4120	4120	0
406	20241007	131400	543029290	4120	4120	4120	4120	0
407	20241007	131300	543029290	4120	4120	4120	4120	17
408	20241007	131200	542959250	4130	4130	4130	4130	0
409	20241007	131100	542959250	4130	4130	4130	4130	0
410	20241007	131000	542959250	4130	4130	4130	4130	4
411	20241007	130900	542942730	4135	4135	4135	4135	0
412	20241007	130800	542942730	4135	4130	4135	4130	2
413	20241007	130700	542934465	4130	4130	4130	4130	0
414	20241007	130600	542934465	4130	4130	4130	4130	27
415	20241007	130500	542822955	4120	4130	4130	4120	141
416	20241007	130400	542240685	4130	4130	4130	4130	0
417	20241007	130300	542240685	4130	4130	4130	4130	0
418	20241007	130200	542240685	4130	4130	4130	4130	0
419	20241007	130100	542240685	4130	4130	4130	4130	2
420	20241007	130000	542232425	4120	4120	4120	4120	10
421	20241007	125900	542191225	4120	4120	4120	4120	0
422	20241007	125800	542191225	4120	4120	4120	4120	0
423	20241007	125700	542191225	4120	4120	4120	4120	0
424	20241007	125600	542191225	4120	4120	4135	4120	7
425	20241007	125500	542162350	4120	4120	4120	4120	4
426	20241007	125400	542145870	4120	4120	4120	4120	7
427	20241007	125300	542117030	4120	4120	4120	4120	6
428	20241007	125200	542092310	4120	4120	4120	4120	460
429	20241007	125100	540197110	4120	4120	4120	4120	0
430	20241007	125000	540197110	4120	4110	4120	4110	195
431	20241007	124900	539393810	4105	4105	4105	4105	0
432	20241007	124800	539393810	4105	4105	4105	4105	0
433	20241007	124700	539393810	4105	4105	4105	4105	0
434	20241007	124600	539393810	4105	4105	4105	4105	0
435	20241007	124500	539393810	4105	4105	4105	4105	17
436	20241007	124400	539324025	4115	4115	4115	4115	130
437	20241007	124300	538789075	4110	4110	4110	4110	274
438	20241007	124200	537662935	4110	4110	4110	4110	0
439	20241007	124100	537662935	4110	4110	4110	4110	0
440	20241007	124000	537662935	4110	4110	4110	4110	0
441	20241007	123900	537662935	4110	4110	4110	4110	0
442	20241007	123800	537662935	4110	4110	4110	4110	100
443	20241007	123700	537251935	4110	4110	4110	4110	0
444	20241007	123600	537251935	4110	4115	4115	4110	1273
445	20241007	123500	532014840	4115	4110	4115	4110	1027
446	20241007	123400	527788985	4105	4105	4105	4105	0
447	20241007	123300	527788985	4105	4105	4105	4105	0
448	20241007	123200	527788985	4105	4110	4110	4105	179
449	20241007	123100	527054165	4110	4110	4110	4110	0
450	20241007	123000	527054165	4110	4110	4110	4110	0
451	20241007	122900	527054165	4110	4110	4110	4110	373
452	20241007	122800	525521135	4110	4110	4110	4105	824
453	20241007	122700	522134555	4110	4110	4110	4110	5
454	20241007	122600	522114005	4110	4125	4130	4110	1081
455	20241007	122500	517667265	4120	4120	4120	4120	0
456	20241007	122400	517667265	4120	4120	4120	4120	0
457	20241007	122300	517667265	4120	4120	4120	4120	0
458	20241007	122200	517667265	4120	4120	4120	4120	0
459	20241007	122100	517667265	4120	4120	4120	4120	0
460	20241007	122000	517667265	4120	4120	4120	4120	0
461	20241007	121900	517667265	4120	4120	4120	4120	0
462	20241007	121800	517667265	4120	4120	4120	4120	0
463	20241007	121700	517667265	4120	4120	4120	4120	0
464	20241007	121600	517667265	4120	4120	4120	4120	0
465	20241007	121500	517667265	4120	4120	4120	4120	0
466	20241007	121400	517667265	4120	4120	4120	4120	14
467	20241007	121300	517609585	4120	4120	4120	4120	787
468	20241007	121200	514367145	4110	4110	4110	4110	0
469	20241007	121100	514367145	4110	4110	4110	4110	1
470	20241007	121000	514363035	4115	4130	4140	4105	5139
471	20241007	120900	493201280	4130	4130	4130	4130	0
472	20241007	120800	493201280	4130	4130	4130	4130	0
473	20241007	120700	493201280	4130	4130	4130	4130	0
474	20241007	120600	493201280	4130	4130	4130	4130	1
475	20241007	120500	493197150	4125	4125	4125	4125	0
476	20241007	120400	493197150	4125	4125	4125	4125	2
477	20241007	120300	493188900	4125	4125	4130	4125	326
478	20241007	120200	491844035	4120	4120	4120	4120	179
479	20241007	120100	491106555	4115	4115	4115	4115	700
480	20241007	120000	488226055	4115	4115	4115	4115	1
481	20241007	115900	488221940	4115	4115	4115	4115	26
482	20241007	115800	488114950	4120	4120	4120	4120	0
483	20241007	115700	488114950	4120	4120	4120	4120	0
484	20241007	115600	488114950	4120	4120	4120	4120	100
485	20241007	115500	487702950	4125	4125	4125	4125	11
486	20241007	115400	487657575	4125	4125	4125	4125	0
487	20241007	115300	487657575	4125	4125	4125	4125	0
488	20241007	115200	487657575	4125	4125	4125	4125	32
489	20241007	115100	487525575	4125	4125	4125	4125	0
490	20241007	115000	487525575	4125	4125	4125	4125	0
491	20241007	114900	487525575	4125	4120	4125	4120	263
492	20241007	114800	486441650	4115	4115	4115	4115	0
493	20241007	114700	486441650	4115	4115	4115	4115	0
494	20241007	114600	486441650	4115	4115	4115	4115	0
495	20241007	114500	486441650	4115	4115	4115	4115	0
496	20241007	114400	486441650	4115	4115	4115	4115	10
497	20241007	114300	486400500	4115	4115	4115	4115	0
498	20241007	114200	486400500	4115	4115	4115	4115	30
499	20241007	114100	486277050	4115	4115	4115	4115	300
500	20241007	114000	485042550	4115	4115	4115	4115	0
501	20241007	113900	485042550	4115	4115	4115	4115	0
502	20241007	113800	485042550	4115	4115	4115	4115	0
503	20241007	113700	485042550	4115	4115	4115	4115	0
504	20241007	113600	485042550	4115	4115	4115	4115	0
505	20241007	113500	485042550	4115	4115	4115	4115	0
506	20241007	113400	485042550	4115	4115	4115	4115	0
507	20241007	113300	485042550	4115	4115	4115	4115	0
508	20241007	113200	485042550	4115	4115	4115	4115	0
509	20241007	113100	485042550	4115	4115	4115	4115	0
510	20241007	113000	485042550	4115	4120	4120	4115	381
511	20241007	112900	483474685	4120	4120	4120	4120	310
512	20241007	112800	482197485	4115	4115	4115	4115	100
513	20241007	112700	481785985	4115	4110	4115	4110	168
514	20241007	112600	481095490	4115	4115	4115	4115	0
515	20241007	112500	481095490	4115	4115	4115	4115	0
516	20241007	112400	481095490	4115	4115	4115	4115	0
517	20241007	112300	481095490	4115	4115	4115	4115	70
518	20241007	112200	480807440	4120	4120	4120	4120	0
519	20241007	112100	480807440	4120	4120	4120	4120	0
520	20241007	112000	480807440	4120	4120	4120	4120	1000
521	20241007	111900	476687440	4115	4130	4130	4115	1605
522	20241007	111800	470072540	4130	4130	4130	4130	90
523	20241007	111700	469700840	4125	4125	4125	4125	0
524	20241007	111600	469700840	4125	4125	4125	4125	129
525	20241007	111500	469168715	4125	4125	4125	4125	12
526	20241007	111400	469119215	4125	4125	4125	4125	1000
527	20241007	111300	464994215	4125	4125	4125	4125	1
528	20241007	111200	464990090	4125	4125	4125	4125	23
529	20241007	111100	464895215	4115	4115	4115	4115	208
530	20241007	111000	464039295	4110	4110	4110	4110	0
531	20241007	110900	464039295	4110	4110	4110	4110	0
532	20241007	110800	464039295	4110	4110	4110	4110	203
533	20241007	110700	463204965	4115	4110	4115	4110	243
534	20241007	110600	462205025	4115	4100	4115	4100	1645
535	20241007	110500	455457010	4100	4100	4100	4100	13
536	20241007	110400	455403710	4100	4100	4100	4100	0
537	20241007	110300	455403710	4100	4100	4100	4100	621
538	20241007	110200	452857610	4095	4095	4095	4095	0
539	20241007	110100	452857610	4095	4095	4095	4095	0
540	20241007	110000	452857610	4095	4095	4095	4095	0
541	20241007	105900	452857610	4095	4095	4095	4095	10
542	20241007	105800	452816660	4095	4095	4095	4095	204
543	20241007	105700	451981280	4090	4090	4090	4090	41
544	20241007	105600	451813590	4080	4080	4080	4080	0
545	20241007	105500	451813590	4080	4080	4080	4080	0
546	20241007	105400	451813590	4080	4080	4080	4080	0
547	20241007	105300	451813590	4080	4080	4080	4080	0
548	20241007	105200	451813590	4080	4080	4080	4080	100
549	20241007	105100	451405590	4090	4085	4090	4085	162
550	20241007	105000	450743020	4090	4095	4095	4090	1308
551	20241007	104900	445387425	4100	4100	4100	4100	0
552	20241007	104800	445387425	4100	4100	4100	4100	2
553	20241007	104700	445379225	4100	4100	4100	4100	51
554	20241007	104600	445170125	4100	4100	4100	4100	0
555	20241007	104500	445170125	4100	4100	4100	4100	0
556	20241007	104400	445170125	4100	4100	4100	4100	191
557	20241007	104300	444387025	4095	4095	4095	4095	0
558	20241007	104200	444387025	4095	4095	4095	4095	0
559	20241007	104100	444387025	4095	4095	4095	4095	0
560	20241007	104000	444387025	4095	4095	4095	4095	606
561	20241007	103900	441905455	4095	4095	4095	4095	177
562	20241007	103800	441180640	4095	4095	4095	4095	0
563	20241007	103700	441180640	4095	4095	4095	4095	0
564	20241007	103600	441180640	4095	4095	4095	4095	0
565	20241007	103500	441180640	4095	4095	4095	4095	206
566	20241007	103400	440337070	4095	4090	4095	4090	520
567	20241007	103300	438207825	4080	4080	4080	4080	0
568	20241007	103200	438207825	4080	4080	4080	4080	25
569	20241007	103100	438105825	4090	4090	4090	4090	118
570	20241007	103000	437623205	4090	4090	4090	4090	320
571	20241007	102900	436314405	4085	4085	4085	4085	853
572	20241007	102800	432829900	4085	4095	4095	4085	2128
573	20241007	102700	424134460	4095	4095	4095	4095	0
574	20241007	102600	424134460	4095	4095	4095	4095	1
575	20241007	102500	424130365	4105	4105	4105	4105	0
576	20241007	102400	424130365	4105	4105	4105	4105	2
577	20241007	102300	424122155	4100	4095	4100	4095	674
578	20241007	102200	421359285	4085	4090	4090	4085	924
579	20241007	102100	417582985	4100	4100	4100	4100	1062
580	20241007	102000	413228785	4100	4100	4100	4100	0
581	20241007	101900	413228785	4100	4100	4100	4100	0
582	20241007	101800	413228785	4100	4100	4100	4100	159
583	20241007	101700	412576885	4090	4100	4100	4090	842
584	20241007	101600	409127270	4100	4100	4100	4100	0
585	20241007	101500	409127270	4100	4100	4100	4100	200
586	20241007	101400	408307270	4110	4110	4110	4110	0
587	20241007	101300	408307270	4110	4110	4110	4110	30
588	20241007	101200	408183970	4110	4110	4110	4110	210
589	20241007	101100	407320870	4110	4110	4110	4110	0
590	20241007	101000	407320870	4110	4110	4110	4110	0
591	20241007	100900	407320870	4110	4100	4110	4100	342
592	20241007	100800	405917070	4100	4100	4100	4100	0
593	20241007	100700	405917070	4100	4100	4100	4100	46
594	20241007	100600	405728470	4110	4110	4110	4105	217
595	20241007	100500	404836850	4110	4125	4125	4110	1202
596	20241007	100400	399891170	4120	4115	4140	4115	614
597	20241007	100300	397360465	4115	4105	4125	4105	1326
598	20241007	100200	391909775	4105	4105	4105	4105	153
599	20241007	100100	391281710	4105	4100	4105	4100	64
600	20241007	100000	391019305	4100	4085	4100	4085	2676
601	20241007	095900	380049810	4085	4085	4085	4085	1
602	20241007	095800	380045725	4085	4085	4085	4085	0
603	20241007	095700	380045725	4085	4085	4085	4085	17
604	20241007	095600	379976280	4090	4090	4090	4090	0
605	20241007	095500	379976280	4090	4090	4090	4090	126
606	20241007	095400	379460940	4090	4085	4090	4085	9
607	20241007	095300	379424135	4090	4085	4090	4085	100
608	20241007	095200	379015145	4080	4080	4080	4080	0
609	20241007	095100	379015145	4080	4085	4085	4080	957
610	20241007	095000	375110225	4085	4085	4085	4085	0
611	20241007	094900	375110225	4085	4085	4085	4085	0
612	20241007	094800	375110225	4085	4090	4100	4085	681
613	20241007	094700	372325125	4085	4085	4085	4085	75
614	20241007	094600	372018750	4080	4080	4080	4080	0
615	20241007	094500	372018750	4080	4080	4080	4080	0
616	20241007	094400	372018750	4080	4080	4085	4075	489
617	20241007	094300	370023890	4085	4085	4100	4085	200
618	20241007	094200	369203940	4075	4085	4100	4075	157
619	20241007	094100	368560290	4100	4075	4100	4075	222
620	20241007	094000	367650405	4075	4080	4085	4070	235
621	20241007	093900	366693850	4110	4055	4110	4050	568
622	20241007	093800	364389960	4055	4045	4055	4045	1724
623	20241007	093700	357405195	4045	4045	4045	4045	5
624	20241007	093600	357384970	4040	4040	4040	4035	612
625	20241007	093500	354912495	4040	4040	4040	4040	11
626	20241007	093400	354868055	4045	4045	4045	4045	56
627	20241007	093300	354641535	4040	4035	4045	4030	2356
628	20241007	093200	345118715	4040	4025	4040	4025	1477
629	20241007	093100	339170145	4030	4020	4070	4010	14151
630	20241007	093000	282189780	4025	4035	4040	4020	4188
631	20241007	092900	265318995	4035	4045	4045	4035	2410
632	20241007	092800	255585705	4045	4050	4050	4045	779
633	20241007	092700	252434340	4055	4080	4080	4045	10035
634	20241007	092600	211716920	4075	4065	4075	4060	1022
635	20241007	092500	207560475	4065	4060	4070	4060	11346
636	20241007	092400	161490220	4060	4075	4090	4060	3615
637	20241007	092300	146799035	4070	4070	4075	4060	330
638	20241007	092200	145458930	4065	4070	4070	4060	818
639	20241007	092100	142134180	4070	4060	4075	4060	1376
640	20241007	092000	136539370	4060	4100	4100	4060	1997
641	20241007	091900	128385040	4110	4110	4110	4110	2
642	20241007	091800	128376820	4110	4105	4110	4095	1992
643	20241007	091700	120214495	4100	4090	4100	4090	55
644	20241007	091600	119989130	4100	4140	4140	4100	6788
645	20241007	091500	92151660	4120	4115	4120	4100	1024
646	20241007	091400	87945335	4115	4120	4120	4100	16610
647	20241007	091300	19700830	4140	4135	4140	4135	688
648	20241007	091200	16854945	4140	4140	4140	4140	0
649	20241007	091100	16854945	4140	4140	4140	4140	0
650	20241007	091000	16854945	4140	4165	4165	4140	740
651	20241007	090900	13786345	4165	4165	4165	4165	1
652	20241007	090800	13782180	4145	4145	4145	4145	0
653	20241007	090700	13782180	4145	4125	4165	4120	923
654	20241007	090600	9967175	4125	4125	4125	4125	31
655	20241007	090500	9839300	4145	4140	4145	4140	70
656	20241007	090400	9549195	4115	4160	4160	4115	940
657	20241007	090300	5659000	4175	4175	4175	4175	0
658	20241007	090200	5659000	4175	4175	4175	4175	0
659	20241007	090100	5659000	4175	4145	4175	4145	84
660	20241007	090000	5310460	4175	4130	4175	4130	1285