KissMeData/094480/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	201700	7695649820	7960	7960	7960	7960	24059
3	20241008	201600	7695649820	7960	7960	7960	7960	0
4	20241008	201500	7695649820	7960	7960	7960	7960	0
5	20241008	201400	7695649820	7960	7960	7960	7960	0
6	20241008	201300	7695649820	7960	7960	7960	7960	0
7	20241008	201200	7695649820	7960	7960	7960	7960	0
8	20241008	201100	7695649820	7960	7960	7960	7960	0
9	20241008	201000	7695649820	7960	7960	7960	7960	0
10	20241008	200900	7695649820	7960	7960	7960	7960	0
11	20241008	200800	7695649820	7960	7960	7960	7960	0
12	20241008	200700	7695649820	7960	7960	7960	7960	0
13	20241008	200600	7695649820	7960	7960	7960	7960	0
14	20241008	200500	7695649820	7960	7960	7960	7960	0
15	20241008	200400	7695649820	7960	7960	7960	7960	0
16	20241008	200300	7695649820	7960	7960	7960	7960	0
17	20241008	200200	7695649820	7960	7960	7960	7960	0
18	20241008	200100	7695649820	7960	7960	7960	7960	0
19	20241008	200000	7695649820	7960	7960	7960	7960	0
20	20241008	195900	7695649820	7960	7960	7960	7960	0
21	20241008	195800	7695649820	7960	7960	7960	7960	0
22	20241008	195700	7695649820	7960	7960	7960	7960	0
23	20241008	195600	7695649820	7960	7960	7960	7960	0
24	20241008	195500	7695649820	7960	7960	7960	7960	0
25	20241008	195400	7695649820	7960	7960	7960	7960	0
26	20241008	195300	7695649820	7960	7960	7960	7960	0
27	20241008	195200	7695649820	7960	7960	7960	7960	0
28	20241008	195100	7695649820	7960	7960	7960	7960	0
29	20241008	195000	7695649820	7960	7960	7960	7960	0
30	20241008	194900	7695649820	7960	7960	7960	7960	0
31	20241008	194800	7695649820	7960	7960	7960	7960	0
32	20241008	194700	7695649820	7960	7960	7960	7960	24059
33	20241008	194600	7695649820	7960	7960	7960	7960	0
34	20241008	194500	7695649820	7960	7960	7960	7960	0
35	20241008	194400	7695649820	7960	7960	7960	7960	0
36	20241008	194300	7695649820	7960	7960	7960	7960	0
37	20241008	194200	7695649820	7960	7960	7960	7960	0
38	20241008	194100	7695649820	7960	7960	7960	7960	0
39	20241008	194000	7695649820	7960	7960	7960	7960	0
40	20241008	193900	7695649820	7960	7960	7960	7960	0
41	20241008	193800	7695649820	7960	7960	7960	7960	0
42	20241008	193700	7695649820	7960	7960	7960	7960	0
43	20241008	193600	7695649820	7960	7960	7960	7960	0
44	20241008	193500	7695649820	7960	7960	7960	7960	0
45	20241008	193400	7695649820	7960	7960	7960	7960	0
46	20241008	193300	7695649820	7960	7960	7960	7960	0
47	20241008	193200	7695649820	7960	7960	7960	7960	0
48	20241008	193100	7695649820	7960	7960	7960	7960	0
49	20241008	193000	7695649820	7960	7960	7960	7960	0
50	20241008	192900	7695649820	7960	7960	7960	7960	0
51	20241008	192800	7695649820	7960	7960	7960	7960	0
52	20241008	192700	7695649820	7960	7960	7960	7960	0
53	20241008	192600	7695649820	7960	7960	7960	7960	0
54	20241008	192500	7695649820	7960	7960	7960	7960	0
55	20241008	192400	7695649820	7960	7960	7960	7960	0
56	20241008	192300	7695649820	7960	7960	7960	7960	0
57	20241008	192200	7695649820	7960	7960	7960	7960	0
58	20241008	192100	7695649820	7960	7960	7960	7960	0
59	20241008	192000	7695649820	7960	7960	7960	7960	0
60	20241008	191900	7695649820	7960	7960	7960	7960	0
61	20241008	191800	7695649820	7960	7960	7960	7960	0
62	20241008	191700	7695649820	7960	7960	7960	7960	24059
63	20241008	191600	7695649820	7960	7960	7960	7960	0
64	20241008	191500	7695649820	7960	7960	7960	7960	0
65	20241008	191400	7695649820	7960	7960	7960	7960	0
66	20241008	191300	7695649820	7960	7960	7960	7960	0
67	20241008	191200	7695649820	7960	7960	7960	7960	0
68	20241008	191100	7695649820	7960	7960	7960	7960	0
69	20241008	191000	7695649820	7960	7960	7960	7960	0
70	20241008	190900	7695649820	7960	7960	7960	7960	0
71	20241008	190800	7695649820	7960	7960	7960	7960	0
72	20241008	190700	7695649820	7960	7960	7960	7960	0
73	20241008	190600	7695649820	7960	7960	7960	7960	0
74	20241008	190500	7695649820	7960	7960	7960	7960	0
75	20241008	190400	7695649820	7960	7960	7960	7960	0
76	20241008	190300	7695649820	7960	7960	7960	7960	0
77	20241008	190200	7695649820	7960	7960	7960	7960	0
78	20241008	190100	7695649820	7960	7960	7960	7960	0
79	20241008	190000	7695649820	7960	7960	7960	7960	0
80	20241008	185900	7695649820	7960	7960	7960	7960	0
81	20241008	185800	7695649820	7960	7960	7960	7960	0
82	20241008	185700	7695649820	7960	7960	7960	7960	0
83	20241008	185600	7695649820	7960	7960	7960	7960	0
84	20241008	185500	7695649820	7960	7960	7960	7960	0
85	20241008	185400	7695649820	7960	7960	7960	7960	0
86	20241008	185300	7695649820	7960	7960	7960	7960	0
87	20241008	185200	7695649820	7960	7960	7960	7960	0
88	20241008	185100	7695649820	7960	7960	7960	7960	0
89	20241008	185000	7695649820	7960	7960	7960	7960	0
90	20241008	184900	7695649820	7960	7960	7960	7960	0
91	20241008	184800	7695649820	7960	7960	7960	7960	0
92	20241008	184700	7695649820	7960	7960	7960	7960	24059
93	20241008	184600	7695649820	7960	7960	7960	7960	0
94	20241008	184500	7695649820	7960	7960	7960	7960	0
95	20241008	184400	7695649820	7960	7960	7960	7960	0
96	20241008	184300	7695649820	7960	7960	7960	7960	0
97	20241008	184200	7695649820	7960	7960	7960	7960	0
98	20241008	184100	7695649820	7960	7960	7960	7960	0
99	20241008	184000	7695649820	7960	7960	7960	7960	0
100	20241008	183900	7695649820	7960	7960	7960	7960	0
101	20241008	183800	7695649820	7960	7960	7960	7960	0
102	20241008	183700	7695649820	7960	7960	7960	7960	0
103	20241008	183600	7695649820	7960	7960	7960	7960	0
104	20241008	183500	7695649820	7960	7960	7960	7960	0
105	20241008	183400	7695649820	7960	7960	7960	7960	0
106	20241008	183300	7695649820	7960	7960	7960	7960	0
107	20241008	183200	7695649820	7960	7960	7960	7960	0
108	20241008	183100	7695649820	7960	7960	7960	7960	0
109	20241008	183000	7695649820	7960	7960	7960	7960	0
110	20241008	182900	7695649820	7960	7960	7960	7960	0
111	20241008	182800	7695649820	7960	7960	7960	7960	0
112	20241008	182700	7695649820	7960	7960	7960	7960	0
113	20241008	182600	7695649820	7960	7960	7960	7960	0
114	20241008	182500	7695649820	7960	7960	7960	7960	0
115	20241008	182400	7695649820	7960	7960	7960	7960	0
116	20241008	182300	7695649820	7960	7960	7960	7960	0
117	20241008	182200	7695649820	7960	7960	7960	7960	0
118	20241008	182100	7695649820	7960	7960	7960	7960	0
119	20241008	182000	7695649820	7960	7960	7960	7960	0
120	20241008	181900	7695649820	7960	7960	7960	7960	0
121	20241008	181800	7695649820	7960	7960	7960	7960	0
122	20241008	181700	7695649820	7960	7960	7960	7960	24059
123	20241008	181600	7695649820	7960	7960	7960	7960	0
124	20241008	181500	7695649820	7960	7960	7960	7960	0
125	20241008	181400	7695649820	7960	7960	7960	7960	0
126	20241008	181300	7695649820	7960	7960	7960	7960	0
127	20241008	181200	7695649820	7960	7960	7960	7960	0
128	20241008	181100	7695649820	7960	7960	7960	7960	0
129	20241008	181000	7695649820	7960	7960	7960	7960	0
130	20241008	180900	7695649820	7960	7960	7960	7960	0
131	20241008	180800	7695649820	7960	7960	7960	7960	0
132	20241008	180700	7695649820	7960	7960	7960	7960	0
133	20241008	180600	7695649820	7960	7960	7960	7960	0
134	20241008	180500	7695649820	7960	7960	7960	7960	0
135	20241008	180400	7695649820	7960	7960	7960	7960	0
136	20241008	180300	7695649820	7960	7960	7960	7960	0
137	20241008	180200	7695649820	7960	7960	7960	7960	0
138	20241008	180100	7695649820	7960	7960	7960	7960	0
139	20241008	180000	7695649820	7960	7960	7960	7960	0
140	20241008	175900	7695649820	7960	7960	7960	7960	0
141	20241008	175800	7695649820	7960	7960	7960	7960	0
142	20241008	175700	7695649820	7960	7960	7960	7960	0
143	20241008	175600	7695649820	7960	7960	7960	7960	0
144	20241008	175500	7695649820	7960	7960	7960	7960	0
145	20241008	175400	7695649820	7960	7960	7960	7960	0
146	20241008	175300	7695649820	7960	7960	7960	7960	0
147	20241008	175200	7695649820	7960	7960	7960	7960	0
148	20241008	175100	7695649820	7960	7960	7960	7960	0
149	20241008	175000	7695649820	7960	7960	7960	7960	0
150	20241008	174900	7695649820	7960	7960	7960	7960	0
151	20241008	174800	7695649820	7960	7960	7960	7960	0
152	20241008	174700	7695649820	7960	7960	7960	7960	24059
153	20241008	174600	7695649820	7960	7960	7960	7960	0
154	20241008	174500	7695649820	7960	7960	7960	7960	0
155	20241008	174400	7695649820	7960	7960	7960	7960	0
156	20241008	174300	7695649820	7960	7960	7960	7960	0
157	20241008	174200	7695649820	7960	7960	7960	7960	0
158	20241008	174100	7695649820	7960	7960	7960	7960	0
159	20241008	174000	7695649820	7960	7960	7960	7960	0
160	20241008	173900	7695649820	7960	7960	7960	7960	0
161	20241008	173800	7695649820	7960	7960	7960	7960	0
162	20241008	173700	7695649820	7960	7960	7960	7960	0
163	20241008	173600	7695649820	7960	7960	7960	7960	0
164	20241008	173500	7695649820	7960	7960	7960	7960	0
165	20241008	173400	7695649820	7960	7960	7960	7960	0
166	20241008	173300	7695649820	7960	7960	7960	7960	0
167	20241008	173200	7695649820	7960	7960	7960	7960	0
168	20241008	173100	7695649820	7960	7960	7960	7960	0
169	20241008	173000	7695649820	7960	7960	7960	7960	0
170	20241008	172900	7695649820	7960	7960	7960	7960	0
171	20241008	172800	7695649820	7960	7960	7960	7960	0
172	20241008	172700	7695649820	7960	7960	7960	7960	0
173	20241008	172600	7695649820	7960	7960	7960	7960	0
174	20241008	172500	7695649820	7960	7960	7960	7960	0
175	20241008	172400	7695649820	7960	7960	7960	7960	0
176	20241008	172300	7695649820	7960	7960	7960	7960	0
177	20241008	172200	7695649820	7960	7960	7960	7960	0
178	20241008	172100	7695649820	7960	7960	7960	7960	0
179	20241008	172000	7695649820	7960	7960	7960	7960	0
180	20241008	171900	7695649820	7960	7960	7960	7960	0
181	20241008	171800	7695649820	7960	7960	7960	7960	0
182	20241008	171700	7695649820	7960	7960	7960	7960	24059
183	20241008	171600	7695649820	7960	7960	7960	7960	0
184	20241008	171500	7695649820	7960	7960	7960	7960	0
185	20241008	171400	7695649820	7960	7960	7960	7960	0
186	20241008	171300	7695649820	7960	7960	7960	7960	0
187	20241008	171200	7695649820	7960	7960	7960	7960	0
188	20241008	171100	7695649820	7960	7960	7960	7960	0
189	20241008	171000	7695649820	7960	7960	7960	7960	0
190	20241008	170900	7695649820	7960	7960	7960	7960	0
191	20241008	170800	7695649820	7960	7960	7960	7960	0
192	20241008	170700	7695649820	7960	7960	7960	7960	0
193	20241008	170600	7695649820	7960	7960	7960	7960	0
194	20241008	170500	7695649820	7960	7960	7960	7960	0
195	20241008	170400	7695649820	7960	7960	7960	7960	0
196	20241008	170300	7695649820	7960	7960	7960	7960	0
197	20241008	170200	7695649820	7960	7960	7960	7960	0
198	20241008	170100	7695649820	7960	7960	7960	7960	0
199	20241008	170000	7695649820	7960	7960	7960	7960	0
200	20241008	165900	7695649820	7960	7960	7960	7960	0
201	20241008	165800	7695649820	7960	7960	7960	7960	0
202	20241008	165700	7695649820	7960	7960	7960	7960	0
203	20241008	165600	7695649820	7960	7960	7960	7960	0
204	20241008	165500	7695649820	7960	7960	7960	7960	0
205	20241008	165400	7695649820	7960	7960	7960	7960	0
206	20241008	165300	7695649820	7960	7960	7960	7960	0
207	20241008	165200	7695649820	7960	7960	7960	7960	0
208	20241008	165100	7695649820	7960	7960	7960	7960	0
209	20241008	165000	7695649820	7960	7960	7960	7960	0
210	20241008	164900	7695649820	7960	7960	7960	7960	0
211	20241008	164800	7695649820	7960	7960	7960	7960	0
212	20241008	164700	7695649820	7960	7960	7960	7960	24059
213	20241008	164600	7695649820	7960	7960	7960	7960	0
214	20241008	164500	7695649820	7960	7960	7960	7960	0
215	20241008	164400	7695649820	7960	7960	7960	7960	0
216	20241008	164300	7695649820	7960	7960	7960	7960	0
217	20241008	164200	7695649820	7960	7960	7960	7960	0
218	20241008	164100	7695649820	7960	7960	7960	7960	0
219	20241008	164000	7695649820	7960	7960	7960	7960	0
220	20241008	163900	7695649820	7960	7960	7960	7960	0
221	20241008	163800	7695649820	7960	7960	7960	7960	0
222	20241008	163700	7695649820	7960	7960	7960	7960	0
223	20241008	163600	7695649820	7960	7960	7960	7960	0
224	20241008	163500	7695649820	7960	7960	7960	7960	0
225	20241008	163400	7695649820	7960	7960	7960	7960	0
226	20241008	163300	7695649820	7960	7960	7960	7960	0
227	20241008	163200	7695649820	7960	7960	7960	7960	0
228	20241008	163100	7695649820	7960	7960	7960	7960	0
229	20241008	163000	7695649820	7960	7960	7960	7960	0
230	20241008	162900	7695649820	7960	7960	7960	7960	0
231	20241008	162800	7695649820	7960	7960	7960	7960	0
232	20241008	162700	7695649820	7960	7960	7960	7960	0
233	20241008	162600	7695649820	7960	7960	7960	7960	0
234	20241008	162500	7695649820	7960	7960	7960	7960	0
235	20241008	162400	7695649820	7960	7960	7960	7960	0
236	20241008	162300	7695649820	7960	7960	7960	7960	0
237	20241008	162200	7695649820	7960	7960	7960	7960	0
238	20241008	162100	7695649820	7960	7960	7960	7960	0
239	20241008	162000	7695649820	7960	7960	7960	7960	0
240	20241008	161900	7695649820	7960	7960	7960	7960	0
241	20241008	161800	7695649820	7960	7960	7960	7960	0
242	20241008	161700	7695649820	7960	7960	7960	7960	24059
243	20241008	161600	7695649820	7960	7960	7960	7960	0
244	20241008	161500	7695649820	7960	7960	7960	7960	0
245	20241008	161400	7695649820	7960	7960	7960	7960	0
246	20241008	161300	7695649820	7960	7960	7960	7960	0
247	20241008	161200	7695649820	7960	7960	7960	7960	0
248	20241008	161100	7695649820	7960	7960	7960	7960	0
249	20241008	161000	7695649820	7960	7960	7960	7960	0
250	20241008	160900	7695649820	7960	7960	7960	7960	0
251	20241008	160800	7695649820	7960	7960	7960	7960	0
252	20241008	160700	7695649820	7960	7960	7960	7960	0
253	20241008	160600	7695649820	7960	7960	7960	7960	0
254	20241008	160500	7695649820	7960	7960	7960	7960	0
255	20241008	160400	7695649820	7960	7960	7960	7960	0
256	20241008	160300	7695649820	7960	7960	7960	7960	0
257	20241008	160200	7695649820	7960	7960	7960	7960	0
258	20241008	160100	7695649820	7960	7960	7960	7960	0
259	20241008	160000	7695649820	7960	7960	7960	7960	0
260	20241008	155900	7695649820	7960	7960	7960	7960	0
261	20241008	155800	7695649820	7960	7960	7960	7960	0
262	20241008	155700	7695649820	7960	7960	7960	7960	0
263	20241008	155600	7695649820	7960	7960	7960	7960	0
264	20241008	155500	7695649820	7960	7960	7960	7960	0
265	20241008	155400	7695649820	7960	7960	7960	7960	0
266	20241008	155300	7695649820	7960	7960	7960	7960	0
267	20241008	155200	7695649820	7960	7960	7960	7960	0
268	20241008	155100	7695649820	7960	7960	7960	7960	0
269	20241008	155000	7695649820	7960	7960	7960	7960	0
270	20241008	154900	7695649820	7960	7960	7960	7960	0
271	20241008	154800	7695649820	7960	7960	7960	7960	0
272	20241008	154700	7695649820	7960	7960	7960	7960	24059
273	20241008	154600	7695649820	7960	7960	7960	7960	0
274	20241008	154500	7695649820	7960	7960	7960	7960	0
275	20241008	154400	7695649820	7960	7960	7960	7960	0
276	20241008	154300	7695649820	7960	7960	7960	7960	0
277	20241008	154200	7695649820	7960	7960	7960	7960	0
278	20241008	154100	7695649820	7960	7960	7960	7960	0
279	20241008	154000	7695649820	7960	7960	7960	7960	0
280	20241008	153900	7695649820	7960	7960	7960	7960	0
281	20241008	153800	7695649820	7960	7960	7960	7960	0
282	20241008	153700	7695649820	7960	7960	7960	7960	0
283	20241008	153600	7695649820	7960	7960	7960	7960	0
284	20241008	153500	7695649820	7960	7960	7960	7960	0
285	20241008	153400	7695649820	7960	7960	7960	7960	0
286	20241008	153300	7695649820	7960	7960	7960	7960	0
287	20241008	153200	7695649820	7960	7960	7960	7960	0
288	20241008	153100	7695649820	7960	7960	7960	7960	0
289	20241008	153000	7695649820	7960	7960	7960	7960	24059
290	20241008	152900	7504140180	8000	8000	8000	8000	0
291	20241008	152800	7504140180	8000	8000	8000	8000	0
292	20241008	152700	7504140180	8000	8000	8000	8000	0
293	20241008	152600	7504140180	8000	8000	8000	8000	0
294	20241008	152500	7504140180	8000	8000	8000	8000	0
295	20241008	152400	7504140180	8000	8000	8000	8000	0
296	20241008	152300	7504140180	8000	8000	8000	8000	0
297	20241008	152200	7504140180	8000	8000	8000	8000	0
298	20241008	152100	7504140180	8000	8000	8000	8000	0
299	20241008	152000	7504140180	8000	8000	8000	8000	0
300	20241008	151900	7504140180	8000	7980	8000	7980	2525
301	20241008	151800	7483970050	7980	8000	8000	7980	6395
302	20241008	151700	7432884030	8010	8010	8010	8010	54
303	20241008	151600	7432451490	8010	7970	8010	7970	4236
304	20241008	151500	7398605590	7990	7990	7990	7970	254
305	20241008	151400	7396578820	7990	7980	7990	7980	1853
306	20241008	151300	7381789880	7980	7980	7980	7980	4767
307	20241008	151200	7343749220	7990	7980	7990	7980	840
308	20241008	151100	7337045760	7990	7990	7990	7980	482
309	20241008	151000	7333199160	7990	7980	8000	7980	1217
310	20241008	150900	7323475310	7980	8000	8000	7980	2284
311	20241008	150800	7305208680	8000	8010	8010	8000	1277
312	20241008	150700	7294992650	8010	7990	8010	7990	758
313	20241008	150600	7288929580	7980	7990	7990	7980	1772
314	20241008	150500	7274776610	8000	8000	8000	8000	20
315	20241008	150400	7274616610	8000	7990	8000	7990	3248
316	20241008	150300	7248643190	7980	7990	7990	7980	101
317	20241008	150200	7247836210	7990	7980	7990	7970	1064
318	20241008	150100	7239351650	7980	7980	7980	7980	2409
319	20241008	150000	7220127830	7990	7990	7990	7990	219
320	20241008	145900	7218378020	7990	7990	7990	7990	20
321	20241008	145800	7218218220	7980	7980	7980	7980	1180
322	20241008	145700	7208801820	7980	8000	8000	7980	547
323	20241008	145600	7204434180	7990	8000	8000	7990	1033
324	20241008	145500	7196180300	8000	7990	8010	7990	1137
325	20241008	145400	7187094250	8000	7990	8000	7990	1054
326	20241008	145300	7178667780	7990	8010	8010	7990	662
327	20241008	145200	7173367600	8000	8020	8020	8000	2
328	20241008	145100	7173351580	8010	8020	8020	8010	3702
329	20241008	145000	7143698550	8010	8010	8010	8010	6309
330	20241008	144900	7093163460	7990	7990	7990	7990	1500
331	20241008	144800	7081178460	7990	8000	8010	7990	313
332	20241008	144700	7078674960	8010	8010	8010	8010	0
333	20241008	144600	7078674960	8010	7990	8010	7990	3448
334	20241008	144500	7051086940	7990	7990	7990	7990	179
335	20241008	144400	7049656730	7990	7990	8000	7990	405
336	20241008	144300	7046420670	7990	7990	8000	7990	85
337	20241008	144200	7045741010	7990	7990	7990	7990	324
338	20241008	144100	7043152250	8000	7990	8000	7990	254
339	20241008	144000	7041120780	8000	8000	8000	8000	1
340	20241008	143900	7041112780	7980	7980	7980	7980	0
341	20241008	143800	7041112780	7980	8000	8000	7980	2
342	20241008	143700	7041096800	7990	7990	7990	7990	102
343	20241008	143600	7040281820	7980	7990	8000	7980	767
344	20241008	143500	7034153590	7990	7990	7990	7990	225
345	20241008	143400	7032355840	7990	7990	7990	7990	2
346	20241008	143300	7032339860	7980	7980	7980	7980	302
347	20241008	143200	7029929900	7990	7980	7990	7980	4262
348	20241008	143100	6995919130	7990	7990	7990	7990	8
349	20241008	143000	6995855210	7990	7990	7990	7990	3127
350	20241008	142900	6970870480	8000	8010	8010	8000	53
351	20241008	142800	6970446430	8000	8010	8010	8000	152
352	20241008	142700	6969230420	8000	8000	8000	8000	262
353	20241008	142600	6967134420	8000	7990	8000	7990	55
354	20241008	142500	6966694470	8010	8000	8010	8000	108
355	20241008	142400	6965830430	8000	8000	8000	7990	830
356	20241008	142300	6959195140	8000	7990	8000	7990	115
357	20241008	142200	6958275260	7990	7990	7990	7980	54
358	20241008	142100	6957844190	7980	7980	7980	7980	0
359	20241008	142000	6957844190	7980	7980	7980	7980	635
360	20241008	141900	6952776890	7980	7980	7990	7980	336
361	20241008	141800	6950095430	7990	8000	8010	7990	261
362	20241008	141700	6948009430	8010	8000	8010	8000	166
363	20241008	141600	6946681370	8000	8000	8000	8000	834
364	20241008	141500	6940009370	8000	8000	8000	8000	0
365	20241008	141400	6940009370	8000	7990	8000	7990	251
366	20241008	141300	6938003870	7990	7990	7990	7990	101
367	20241008	141200	6937196880	7980	7980	7980	7980	32
368	20241008	141100	6936941520	7990	7980	7990	7980	344
369	20241008	141000	6934195370	7980	7970	7980	7970	250
370	20241008	140900	6932201370	7980	7980	7980	7980	21
371	20241008	140800	6932033790	7990	7990	7990	7990	95
372	20241008	140700	6931274740	7970	7990	7990	7970	458
373	20241008	140600	6927620260	7970	7980	7980	7970	192
374	20241008	140500	6926089600	7980	7970	7980	7970	387
375	20241008	140400	6923002200	7970	7970	7970	7970	155
376	20241008	140300	6921766850	7970	7970	7970	7970	2
377	20241008	140200	6921750910	7970	7970	7970	7970	472
378	20241008	140100	6917989070	7970	7980	7980	7970	1746
379	20241008	140000	6904072450	7980	7990	7990	7980	2268
380	20241008	135900	6885971460	7990	8000	8000	7990	381
381	20241008	135800	6882926780	8010	8010	8010	8010	0
382	20241008	135700	6882926780	8010	8010	8010	8010	1
383	20241008	135600	6882918770	7990	7990	7990	7990	93
384	20241008	135500	6882175700	8010	7990	8010	7990	131
385	20241008	135400	6881128240	7990	8010	8010	7990	12
386	20241008	135300	6881032340	7990	7990	7990	7990	753
387	20241008	135200	6875015870	7990	7990	7990	7990	3981
388	20241008	135100	6843207680	7990	8010	8010	7990	1001
389	20241008	135000	6835204170	8020	8020	8020	8020	52
390	20241008	134900	6834787130	8020	8010	8020	8010	351
391	20241008	134800	6831975220	8020	8020	8020	8020	10
392	20241008	134700	6831895020	8020	8020	8020	8010	13
393	20241008	134600	6831790770	8020	8000	8020	8000	822
394	20241008	134500	6825214330	8010	8000	8010	8000	22
395	20241008	134400	6825038130	8020	7990	8020	7980	2451
396	20241008	134300	6805437880	7990	7990	7990	7990	126
397	20241008	134200	6804431140	8000	8000	8000	8000	211
398	20241008	134100	6802743140	8010	8010	8010	8010	15
399	20241008	134000	6802622990	8010	7990	8010	7990	102
400	20241008	133900	6801806990	8000	8010	8010	8000	1740
401	20241008	133800	6787886090	8010	8020	8020	8010	166
402	20241008	133700	6786555820	8020	8020	8020	8020	50
403	20241008	133600	6786154820	8020	8010	8020	8000	160
404	20241008	133500	6784871840	8010	8010	8010	8010	75
405	20241008	133400	6784271090	8010	8000	8010	8000	1624
406	20241008	133300	6771278840	8020	8020	8020	8020	895
407	20241008	133200	6764100940	8020	8020	8020	8020	584
408	20241008	133100	6759417260	8020	8010	8020	8010	1003
409	20241008	133000	6751381800	8010	8000	8010	8000	61
410	20241008	132900	6750893550	7990	8000	8000	7990	244
411	20241008	132800	6748943730	8000	8010	8010	8000	552
412	20241008	132700	6744526650	8010	8010	8010	8010	6
413	20241008	132600	6744478590	8010	7990	8010	7990	22
414	20241008	132500	6744302430	7990	7990	8000	7990	1067
415	20241008	132400	6735767090	8000	7990	8000	7990	2659
416	20241008	132300	6714507050	7990	7990	7990	7990	3
417	20241008	132200	6714483080	7980	7980	7980	7980	0
418	20241008	132100	6714483080	7980	7970	7980	7970	1873
419	20241008	132000	6699545780	7960	7970	7970	7960	801
420	20241008	131900	6693167160	7970	7970	7970	7970	53
421	20241008	131800	6692744750	7970	7970	7970	7970	61
422	20241008	131700	6692258580	7970	7970	7970	7970	571
423	20241008	131600	6687707710	7970	7980	7980	7970	17
424	20241008	131500	6687572070	7980	7980	7980	7980	6
425	20241008	131400	6687524190	7970	7970	7980	7970	21
426	20241008	131300	6687356810	7970	7990	7990	7970	354
427	20241008	131200	6684531400	7990	7980	7990	7980	184
428	20241008	131100	6683061570	7990	7980	7990	7980	175
429	20241008	131000	6681663440	7980	7970	7980	7970	254
430	20241008	130900	6679636800	7970	7970	7970	7960	64
431	20241008	130800	6679126730	7970	7980	7980	7970	15
432	20241008	130700	6679007130	7980	7960	7980	7960	449
433	20241008	130600	6675427570	7950	7950	7960	7950	308
434	20241008	130500	6672978680	7960	7960	7960	7960	38
435	20241008	130400	6672676200	7960	7960	7960	7950	122
436	20241008	130300	6671705090	7960	7960	7960	7960	135
437	20241008	130200	6670630490	7950	7950	7950	7950	0
438	20241008	130100	6670630490	7950	7960	7960	7950	504
439	20241008	130000	6666623490	7950	7970	7970	7950	157
440	20241008	125900	6665375000	7970	7970	7970	7970	255
441	20241008	125800	6663342650	7970	7960	7970	7960	120
442	20241008	125700	6662387250	7960	7980	7980	7960	6596
443	20241008	125600	6609818240	7980	7980	7980	7980	10
444	20241008	125500	6609738440	7980	7980	7980	7980	55
445	20241008	125400	6609299540	7980	7980	7980	7980	11
446	20241008	125300	6609211760	7980	7970	7980	7970	403
447	20241008	125200	6605999840	7980	7970	7980	7970	152
448	20241008	125100	6604788290	7980	7970	7980	7970	748
449	20241008	125000	6598826720	7970	7970	7970	7960	751
450	20241008	124900	6592841300	7970	7950	7970	7950	2356
451	20241008	124800	6574086090	7960	7960	7960	7950	60
452	20241008	124700	6573608500	7950	7960	7960	7950	418
453	20241008	124600	6570285390	7960	7950	7960	7950	781
454	20241008	124500	6564076430	7950	7940	7950	7940	32
455	20241008	124400	6563822050	7950	7940	7950	7940	737
456	20241008	124300	6557962940	7950	7950	7950	7950	0
457	20241008	124200	6557962940	7950	7950	7950	7950	0
458	20241008	124100	6557962940	7950	7940	7950	7940	421
459	20241008	124000	6554620100	7940	7930	7940	7930	72
460	20241008	123900	6554049040	7930	7930	7930	7930	588
461	20241008	123800	6549386200	7930	7930	7940	7920	882
462	20241008	123700	6542393880	7930	7940	7940	7930	80
463	20241008	123600	6541759080	7940	7930	7940	7920	1734
464	20241008	123500	6528014710	7940	7940	7940	7930	37
465	20241008	123400	6527721160	7940	7950	7950	7940	1943
466	20241008	123300	6512284630	7940	7940	7950	7940	126
467	20241008	123200	6511284170	7940	7940	7940	7940	0
468	20241008	123100	6511284170	7940	7930	7940	7930	995
469	20241008	123000	6503389800	7930	7930	7930	7930	507
470	20241008	122900	6499369290	7940	7930	7940	7930	302
471	20241008	122800	6496971430	7940	7930	7940	7920	296
472	20241008	122700	6494624060	7920	7930	7930	7920	278
473	20241008	122600	6492422200	7940	7930	7940	7930	36
474	20241008	122500	6492136430	7940	7930	7940	7910	131
475	20241008	122400	6491098530	7940	7930	7940	7910	454
476	20241008	122300	6487502100	7940	7930	7940	7930	733
477	20241008	122200	6481682120	7940	7920	7940	7920	713
478	20241008	122100	6476035000	7920	7930	7930	7920	220
479	20241008	122000	6474292580	7940	7910	7950	7910	216
480	20241008	121900	6472583680	7910	7920	7940	7910	1962
481	20241008	121800	6457040510	7930	7930	7940	7930	320
482	20241008	121700	6454502420	7940	7930	7940	7920	137
483	20241008	121600	6453416920	7930	7930	7930	7930	160
484	20241008	121500	6452148120	7930	7930	7930	7920	195
485	20241008	121400	6450603380	7920	7920	7930	7920	303
486	20241008	121300	6448203010	7920	7920	7920	7920	237
487	20241008	121200	6446325970	7910	7910	7910	7900	397
488	20241008	121100	6443186110	7910	7920	7920	7910	866
489	20241008	121000	6436335740	7920	7920	7930	7920	874
490	20241008	120900	6429413650	7930	7930	7930	7930	1
491	20241008	120800	6429405720	7920	7950	7950	7920	1740
492	20241008	120700	6415616640	7950	7950	7950	7950	157
493	20241008	120600	6414368490	7950	7940	7950	7940	422
494	20241008	120500	6411015130	7940	7930	7940	7930	147
495	20241008	120400	6409847960	7940	7940	7940	7940	107
496	20241008	120300	6408998380	7940	7930	7940	7930	226
497	20241008	120200	6407206190	7930	7930	7940	7910	4251
498	20241008	120100	6373527230	7930	7930	7930	7930	466
499	20241008	120000	6369831850	7940	7940	7940	7940	11
500	20241008	115900	6369744510	7920	7920	7940	7920	1218
501	20241008	115800	6360095900	7920	7930	7930	7920	181
502	20241008	115700	6358660650	7930	7920	7930	7920	895
503	20241008	115600	6351572240	7920	7940	7940	7920	1002
504	20241008	115500	6343634460	7940	7940	7950	7930	655
505	20241008	115400	6338438460	7940	7940	7940	7930	243
506	20241008	115300	6336510310	7940	7960	7960	7940	191
507	20241008	115200	6334991770	7960	7950	7960	7950	143
508	20241008	115100	6333854900	7950	7940	7950	7940	1921
509	20241008	115000	6318585430	7940	7930	7940	7930	654
510	20241008	114900	6313396960	7930	7930	7930	7910	2253
511	20241008	114800	6295565010	7930	7930	7940	7930	1442
512	20241008	114700	6284125270	7940	7930	7940	7930	541
513	20241008	114600	6279829740	7940	7930	7940	7930	278
514	20241008	114500	6277624700	7920	7930	7930	7920	1856
515	20241008	114400	6262915030	7930	7890	7940	7890	31104
516	20241008	114300	6017140430	7900	7930	7930	7850	43949
517	20241008	114200	5669813920	7930	7960	7960	7930	6168
518	20241008	114100	5620802360	7960	7980	7980	7950	5989
519	20241008	114000	5573143250	7980	7980	7980	7980	346
520	20241008	113900	5570382170	7990	7980	7990	7980	725
521	20241008	113800	5564596660	7960	7980	7980	7960	1746
522	20241008	113700	5550684220	7980	8000	8000	7980	1464
523	20241008	113600	5539000120	7990	7980	8000	7970	302
524	20241008	113500	5536591800	7980	8000	8000	7980	476
525	20241008	113400	5532791320	7980	7990	8000	7980	1623
526	20241008	113300	5519831910	8000	8000	8000	7970	714
527	20241008	113200	5514124980	8000	7970	8000	7970	483
528	20241008	113100	5510275170	7960	7970	7970	7960	4064
529	20241008	113000	5477915290	7970	7990	7990	7970	3649
530	20241008	112900	5448804330	7990	8000	8000	7990	620
531	20241008	112800	5443850510	7980	8000	8000	7980	273
532	20241008	112700	5441669610	8000	8000	8000	8000	1
533	20241008	112600	5441661610	8000	8000	8000	7980	491
534	20241008	112500	5437739830	7990	8000	8000	7990	1137
535	20241008	112400	5428653830	8000	8000	8000	7990	464
536	20241008	112300	5424945900	8000	8000	8000	8000	1511
537	20241008	112200	5412857900	8000	8000	8030	8000	14589
538	20241008	112100	5296134770	8000	7990	8000	7990	807
539	20241008	112000	5289686770	8000	7990	8000	7990	1239
540	20241008	111900	5279785790	7990	7990	8000	7980	3575
541	20241008	111800	5251241290	7990	7990	8000	7990	1329
542	20241008	111700	5240622460	8000	8000	8000	7990	638
543	20241008	111600	5235524800	7990	8000	8000	7990	300
544	20241008	111500	5233124820	8000	8000	8000	7990	401
545	20241008	111400	5229920210	7970	8030	8030	7970	16491
546	20241008	111300	5097939010	8030	8030	8030	8030	355
547	20241008	111200	5095088360	8030	8030	8030	8030	645
548	20241008	111100	5089909010	8040	8040	8040	8040	22
549	20241008	111000	5089732130	8030	8030	8030	8030	741
550	20241008	110900	5083781900	8030	8030	8030	8030	515
551	20241008	110800	5079646450	8030	8050	8050	8030	1308
552	20241008	110700	5069140440	8030	8050	8050	8020	5226
553	20241008	110600	5027175300	8030	8030	8050	8030	2146
554	20241008	110500	5009940900	8030	8050	8050	8030	1210
555	20241008	110400	5000213930	8050	8050	8060	8050	1912
556	20241008	110300	4984820840	8080	8080	8080	8080	1
557	20241008	110200	4984812760	8040	8060	8060	8040	5053
558	20241008	110100	4944143720	8060	8080	8080	8060	40
559	20241008	110000	4943821040	8050	8070	8070	8050	2109
560	20241008	105900	4926843510	8070	8070	8080	8050	4010
561	20241008	105800	4894551010	8070	8070	8070	8060	3300
562	20241008	105700	4867930010	8070	8070	8070	8070	1
563	20241008	105600	4867921940	8070	8080	8080	8060	1081
564	20241008	105500	4859207000	8080	8090	8090	8060	2031
565	20241008	105400	4842804040	8100	8090	8100	8090	138
566	20241008	105300	4841687490	8090	8090	8090	8090	231
567	20241008	105200	4839818700	8100	8100	8100	8100	370
568	20241008	105100	4836821700	8100	8100	8100	8090	1666
569	20241008	105000	4823330250	8100	8120	8120	8100	7882
570	20241008	104900	4759409940	8120	8110	8120	8100	1471
571	20241008	104800	4747471510	8100	8090	8100	8090	2241
572	20241008	104700	4729320550	8100	8090	8100	8080	7357
573	20241008	104600	4669766010	8090	8060	8090	8050	6231
574	20241008	104500	4619440610	8060	8050	8080	8050	4099
575	20241008	104400	4586402360	8050	8030	8050	8030	3650
576	20241008	104300	4557055450	8010	8010	8010	8000	2268
577	20241008	104200	4538889870	8000	8010	8020	8000	1878
578	20241008	104100	4523847540	8000	8000	8010	8000	1767
579	20241008	104000	4509711180	8000	8010	8010	7990	382
580	20241008	103900	4506655170	8000	8010	8010	8000	605
581	20241008	103800	4501814120	8010	8010	8010	8010	283
582	20241008	103700	4499547290	7990	7990	7990	7980	3661
583	20241008	103600	4470302000	7960	7980	7990	7950	10251
584	20241008	103500	4388695560	7980	8030	8030	7980	29469
585	20241008	103400	4153179150	8030	8040	8050	8030	1888
586	20241008	103300	4138017800	8030	8050	8050	8030	653
587	20241008	103200	4132769040	8050	8040	8050	8040	2586
588	20241008	103100	4111975470	8040	8000	8040	8000	15115
589	20241008	103000	3991048020	8000	7970	8000	7970	4516
590	20241008	102900	3954946770	7970	8000	8010	7970	11739
591	20241008	102800	3861157470	8000	8000	8000	8000	17997
592	20241008	102700	3717181470	8000	7990	8000	7990	1061
593	20241008	102600	3708699780	7980	7990	7990	7980	1329
594	20241008	102500	3698090390	7990	8000	8000	7980	9589
595	20241008	102400	3621420360	8000	8000	8000	7990	2161
596	20241008	102300	3604132680	8000	8000	8000	7990	608
597	20241008	102200	3599271310	8000	8000	8000	7990	4467
598	20241008	102100	3563539060	8000	7990	8000	7990	3311
599	20241008	102000	3537054540	7990	7990	7990	7970	4074
600	20241008	101900	3504545920	7990	8050	8050	7950	31854
601	20241008	101800	3249545480	8050	8050	8050	8050	2819
602	20241008	101700	3226852530	8050	8060	8060	8050	1866
603	20241008	101600	3211827240	8060	8060	8080	8060	15266
604	20241008	101500	3088779070	8070	8090	8090	8070	1061
605	20241008	101400	3080214760	8080	8070	8080	8070	315
606	20241008	101300	3077672310	8070	8070	8070	8060	1112
607	20241008	101200	3068698480	8070	8080	8080	8060	3891
608	20241008	101100	3037300090	8080	8090	8090	8080	4570
609	20241008	101000	3000373460	8100	8080	8100	8080	254
610	20241008	100900	2998316640	8080	8100	8100	8080	4301
611	20241008	100800	2963502210	8100	8100	8100	8100	489
612	20241008	100700	2959541310	8100	8100	8100	8100	82
613	20241008	100600	2958877110	8100	8100	8100	8090	294
614	20241008	100500	2956497050	8100	8100	8100	8100	866
615	20241008	100400	2949482450	8100	8100	8120	8100	949
616	20241008	100300	2941795530	8090	8120	8120	8090	2597
617	20241008	100200	2920765390	8120	8120	8130	8120	206
618	20241008	100100	2919092070	8120	8110	8120	8110	14
619	20241008	100000	2918978400	8100	8100	8100	8100	6505
620	20241008	095900	2866287900	8100	8120	8120	8100	3988
621	20241008	095800	2833971250	8120	8130	8130	8120	12
622	20241008	095700	2833873710	8110	8130	8130	8110	322
623	20241008	095600	2831258830	8130	8100	8130	8100	2255
624	20241008	095500	2812982560	8100	8100	8100	8090	2204
625	20241008	095400	2795130210	8090	8080	8100	8080	1409
626	20241008	095300	2783721340	8080	8080	8090	8080	3711
627	20241008	095200	2753734970	8090	8090	8090	8080	1988
628	20241008	095100	2737652550	8090	8110	8110	8090	8574
629	20241008	095000	2668270900	8100	8090	8100	8090	6905
630	20241008	094900	2612341400	8090	8090	8100	8090	852
631	20241008	094800	2605446060	8100	8110	8110	8090	13709
632	20241008	094700	2494386380	8110	8110	8120	8100	1742
633	20241008	094600	2480259160	8110	8110	8110	8100	1861
634	20241008	094500	2465175510	8130	8130	8130	8100	20873
635	20241008	094400	2296030730	8130	8140	8140	8130	3115
636	20241008	094300	2270704170	8140	8140	8140	8140	46
637	20241008	094200	2270329730	8130	8140	8140	8130	1027
638	20241008	094100	2261978510	8130	8140	8140	8130	333
639	20241008	094000	2259271190	8130	8130	8140	8130	140
640	20241008	093900	2258132970	8140	8110	8140	8100	11123
641	20241008	093800	2168013400	8110	8130	8130	8110	3220
642	20241008	093700	2141860300	8130	8130	8130	8120	5760
643	20241008	093600	2095032500	8140	8130	8150	8130	987
644	20241008	093500	2086998510	8130	8140	8140	8130	734
645	20241008	093400	2081023790	8150	8140	8150	8140	1634
646	20241008	093300	2067717800	8140	8140	8150	8110	20797
647	20241008	093200	1898927560	8140	8150	8150	8130	2559
648	20241008	093100	1878090170	8140	8130	8150	8130	4067
649	20241008	093000	1844984870	8130	8140	8140	8130	3405
650	20241008	092900	1817297940	8140	8160	8160	8140	6306
651	20241008	092800	1765948350	8160	8160	8170	8160	434
652	20241008	092700	1762406850	8160	8170	8170	8150	4499
653	20241008	092600	1725694840	8170	8160	8180	8160	1776
654	20241008	092500	1711195420	8160	8180	8180	8160	8524
655	20241008	092400	1641583620	8180	8200	8200	8170	2075
656	20241008	092300	1624616010	8200	8200	8200	8180	6952
657	20241008	092200	1567661770	8200	8200	8200	8190	102
658	20241008	092100	1566825380	8190	8190	8190	8190	225
659	20241008	092000	1564982630	8200	8200	8200	8190	1763
660	20241008	091900	1550538300	8200	8200	8220	8200	8775
661	20241008	091800	1478546450	8200	8200	8200	8190	1434
662	20241008	091700	1466795030	8190	8200	8200	8190	1811
663	20241008	091600	1451962920	8200	8220	8220	8200	3548
664	20241008	091500	1422852640	8220	8190	8230	8190	7079
665	20241008	091400	1364736310	8200	8190	8200	8190	406
666	20241008	091300	1361410860	8210	8170	8220	8160	9419
667	20241008	091200	1284366330	8160	8200	8210	8160	16910
668	20241008	091100	1146005280	8210	8200	8220	8200	1999
669	20241008	091000	1129610090	8200	8230	8230	8190	12937
670	20241008	090900	1023406850	8230	8240	8240	8230	3941
671	20241008	090800	990951560	8230	8260	8260	8230	5385
672	20241008	090700	946567430	8250	8320	8320	8250	11085
673	20241008	090600	854888510	8320	8310	8320	8280	5451
674	20241008	090500	809646710	8310	8280	8310	8280	9394
675	20241008	090400	731770670	8290	8300	8300	8270	11773
676	20241008	090300	634213350	8300	8280	8310	8270	14430
677	20241008	090200	514535700	8290	8280	8310	8260	7703
678	20241008	090100	450773790	8280	8280	8340	8270	19455
679	20241008	090000	289394130	8280	8270	8380	8270	34894