KissMeData/005950/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	184800	560297000	8900	8900	8900	8900	1372
3	20241007	184700	560297000	8900	8900	8900	8900	0
4	20241007	184600	560297000	8900	8900	8900	8900	0
5	20241007	184500	560297000	8900	8900	8900	8900	0
6	20241007	184400	560297000	8900	8900	8900	8900	0
7	20241007	184300	560297000	8900	8900	8900	8900	0
8	20241007	184200	560297000	8900	8900	8900	8900	0
9	20241007	184100	560297000	8900	8900	8900	8900	0
10	20241007	184000	560297000	8900	8900	8900	8900	0
11	20241007	183900	560297000	8900	8900	8900	8900	0
12	20241007	183800	560297000	8900	8900	8900	8900	0
13	20241007	183700	560297000	8900	8900	8900	8900	0
14	20241007	183600	560297000	8900	8900	8900	8900	0
15	20241007	183500	560297000	8900	8900	8900	8900	0
16	20241007	183400	560297000	8900	8900	8900	8900	0
17	20241007	183300	560297000	8900	8900	8900	8900	0
18	20241007	183200	560297000	8900	8900	8900	8900	0
19	20241007	183100	560297000	8900	8900	8900	8900	0
20	20241007	183000	560297000	8900	8900	8900	8900	0
21	20241007	182900	560297000	8900	8900	8900	8900	0
22	20241007	182800	560297000	8900	8900	8900	8900	0
23	20241007	182700	560297000	8900	8900	8900	8900	0
24	20241007	182600	560297000	8900	8900	8900	8900	0
25	20241007	182500	560297000	8900	8900	8900	8900	0
26	20241007	182400	560297000	8900	8900	8900	8900	0
27	20241007	182300	560297000	8900	8900	8900	8900	0
28	20241007	182200	560297000	8900	8900	8900	8900	0
29	20241007	182100	560297000	8900	8900	8900	8900	0
30	20241007	182000	560297000	8900	8900	8900	8900	0
31	20241007	181900	560297000	8900	8900	8900	8900	0
32	20241007	181800	560297000	8900	8900	8900	8900	1372
33	20241007	181700	560297000	8900	8900	8900	8900	0
34	20241007	181600	560297000	8900	8900	8900	8900	0
35	20241007	181500	560297000	8900	8900	8900	8900	0
36	20241007	181400	560297000	8900	8900	8900	8900	0
37	20241007	181300	560297000	8900	8900	8900	8900	0
38	20241007	181200	560297000	8900	8900	8900	8900	0
39	20241007	181100	560297000	8900	8900	8900	8900	0
40	20241007	181000	560297000	8900	8900	8900	8900	0
41	20241007	180900	560297000	8900	8900	8900	8900	0
42	20241007	180800	560297000	8900	8900	8900	8900	0
43	20241007	180700	560297000	8900	8900	8900	8900	0
44	20241007	180600	560297000	8900	8900	8900	8900	0
45	20241007	180500	560297000	8900	8900	8900	8900	0
46	20241007	180400	560297000	8900	8900	8900	8900	0
47	20241007	180300	560297000	8900	8900	8900	8900	0
48	20241007	180200	560297000	8900	8900	8900	8900	0
49	20241007	180100	560297000	8900	8900	8900	8900	0
50	20241007	180000	560297000	8900	8900	8900	8900	0
51	20241007	175900	560297000	8900	8900	8900	8900	0
52	20241007	175800	560297000	8900	8900	8900	8900	0
53	20241007	175700	560297000	8900	8900	8900	8900	0
54	20241007	175600	560297000	8900	8900	8900	8900	0
55	20241007	175500	560297000	8900	8900	8900	8900	0
56	20241007	175400	560297000	8900	8900	8900	8900	0
57	20241007	175300	560297000	8900	8900	8900	8900	0
58	20241007	175200	560297000	8900	8900	8900	8900	0
59	20241007	175100	560297000	8900	8900	8900	8900	0
60	20241007	175000	560297000	8900	8900	8900	8900	0
61	20241007	174900	560297000	8900	8900	8900	8900	0
62	20241007	174800	560297000	8900	8900	8900	8900	1372
63	20241007	174700	560297000	8900	8900	8900	8900	0
64	20241007	174600	560297000	8900	8900	8900	8900	0
65	20241007	174500	560297000	8900	8900	8900	8900	0
66	20241007	174400	560297000	8900	8900	8900	8900	0
67	20241007	174300	560297000	8900	8900	8900	8900	0
68	20241007	174200	560297000	8900	8900	8900	8900	0
69	20241007	174100	560297000	8900	8900	8900	8900	0
70	20241007	174000	560297000	8900	8900	8900	8900	0
71	20241007	173900	560297000	8900	8900	8900	8900	0
72	20241007	173800	560297000	8900	8900	8900	8900	0
73	20241007	173700	560297000	8900	8900	8900	8900	0
74	20241007	173600	560297000	8900	8900	8900	8900	0
75	20241007	173500	560297000	8900	8900	8900	8900	0
76	20241007	173400	560297000	8900	8900	8900	8900	0
77	20241007	173300	560297000	8900	8900	8900	8900	0
78	20241007	173200	560297000	8900	8900	8900	8900	0
79	20241007	173100	560297000	8900	8900	8900	8900	0
80	20241007	173000	560297000	8900	8900	8900	8900	0
81	20241007	172900	560297000	8900	8900	8900	8900	0
82	20241007	172800	560297000	8900	8900	8900	8900	0
83	20241007	172700	560297000	8900	8900	8900	8900	0
84	20241007	172600	560297000	8900	8900	8900	8900	0
85	20241007	172500	560297000	8900	8900	8900	8900	0
86	20241007	172400	560297000	8900	8900	8900	8900	0
87	20241007	172300	560297000	8900	8900	8900	8900	0
88	20241007	172200	560297000	8900	8900	8900	8900	0
89	20241007	172100	560297000	8900	8900	8900	8900	0
90	20241007	172000	560297000	8900	8900	8900	8900	0
91	20241007	171900	560297000	8900	8900	8900	8900	0
92	20241007	171800	560297000	8900	8900	8900	8900	1372
93	20241007	171700	560297000	8900	8900	8900	8900	0
94	20241007	171600	560297000	8900	8900	8900	8900	0
95	20241007	171500	560297000	8900	8900	8900	8900	0
96	20241007	171400	560297000	8900	8900	8900	8900	0
97	20241007	171300	560297000	8900	8900	8900	8900	0
98	20241007	171200	560297000	8900	8900	8900	8900	0
99	20241007	171100	560297000	8900	8900	8900	8900	0
100	20241007	171000	560297000	8900	8900	8900	8900	0
101	20241007	170900	560297000	8900	8900	8900	8900	0
102	20241007	170800	560297000	8900	8900	8900	8900	0
103	20241007	170700	560297000	8900	8900	8900	8900	0
104	20241007	170600	560297000	8900	8900	8900	8900	0
105	20241007	170500	560297000	8900	8900	8900	8900	0
106	20241007	170400	560297000	8900	8900	8900	8900	0
107	20241007	170300	560297000	8900	8900	8900	8900	0
108	20241007	170200	560297000	8900	8900	8900	8900	0
109	20241007	170100	560297000	8900	8900	8900	8900	0
110	20241007	170000	560297000	8900	8900	8900	8900	0
111	20241007	165900	560297000	8900	8900	8900	8900	0
112	20241007	165800	560297000	8900	8900	8900	8900	0
113	20241007	165700	560297000	8900	8900	8900	8900	0
114	20241007	165600	560297000	8900	8900	8900	8900	0
115	20241007	165500	560297000	8900	8900	8900	8900	0
116	20241007	165400	560297000	8900	8900	8900	8900	0
117	20241007	165300	560297000	8900	8900	8900	8900	0
118	20241007	165200	560297000	8900	8900	8900	8900	0
119	20241007	165100	560297000	8900	8900	8900	8900	0
120	20241007	165000	560297000	8900	8900	8900	8900	0
121	20241007	164900	560297000	8900	8900	8900	8900	0
122	20241007	164800	560297000	8900	8900	8900	8900	1372
123	20241007	164700	560297000	8900	8900	8900	8900	0
124	20241007	164600	560297000	8900	8900	8900	8900	0
125	20241007	164500	560297000	8900	8900	8900	8900	0
126	20241007	164400	560297000	8900	8900	8900	8900	0
127	20241007	164300	560297000	8900	8900	8900	8900	0
128	20241007	164200	560297000	8900	8900	8900	8900	0
129	20241007	164100	560297000	8900	8900	8900	8900	0
130	20241007	164000	560297000	8900	8900	8900	8900	0
131	20241007	163900	560297000	8900	8900	8900	8900	0
132	20241007	163800	560297000	8900	8900	8900	8900	0
133	20241007	163700	560297000	8900	8900	8900	8900	0
134	20241007	163600	560297000	8900	8900	8900	8900	0
135	20241007	163500	560297000	8900	8900	8900	8900	0
136	20241007	163400	560297000	8900	8900	8900	8900	0
137	20241007	163300	560297000	8900	8900	8900	8900	0
138	20241007	163200	560297000	8900	8900	8900	8900	0
139	20241007	163100	560297000	8900	8900	8900	8900	0
140	20241007	163000	560297000	8900	8900	8900	8900	0
141	20241007	162900	560297000	8900	8900	8900	8900	0
142	20241007	162800	560297000	8900	8900	8900	8900	0
143	20241007	162700	560297000	8900	8900	8900	8900	0
144	20241007	162600	560297000	8900	8900	8900	8900	0
145	20241007	162500	560297000	8900	8900	8900	8900	0
146	20241007	162400	560297000	8900	8900	8900	8900	0
147	20241007	162300	560297000	8900	8900	8900	8900	0
148	20241007	162200	560297000	8900	8900	8900	8900	0
149	20241007	162100	560297000	8900	8900	8900	8900	0
150	20241007	162000	560297000	8900	8900	8900	8900	0
151	20241007	161900	560297000	8900	8900	8900	8900	0
152	20241007	161800	560297000	8900	8900	8900	8900	1372
153	20241007	161700	560297000	8900	8900	8900	8900	0
154	20241007	161600	560297000	8900	8900	8900	8900	0
155	20241007	161500	560297000	8900	8900	8900	8900	0
156	20241007	161400	560297000	8900	8900	8900	8900	0
157	20241007	161300	560297000	8900	8900	8900	8900	0
158	20241007	161200	560297000	8900	8900	8900	8900	0
159	20241007	161100	560297000	8900	8900	8900	8900	0
160	20241007	161000	560297000	8900	8900	8900	8900	0
161	20241007	160900	560297000	8900	8900	8900	8900	0
162	20241007	160800	560297000	8900	8900	8900	8900	0
163	20241007	160700	560297000	8900	8900	8900	8900	0
164	20241007	160600	560297000	8900	8900	8900	8900	0
165	20241007	160500	560297000	8900	8900	8900	8900	0
166	20241007	160400	560297000	8900	8900	8900	8900	0
167	20241007	160300	560297000	8900	8900	8900	8900	0
168	20241007	160200	560297000	8900	8900	8900	8900	0
169	20241007	160100	560297000	8900	8900	8900	8900	0
170	20241007	160000	560297000	8900	8900	8900	8900	0
171	20241007	155900	560297000	8900	8900	8900	8900	0
172	20241007	155800	560297000	8900	8900	8900	8900	0
173	20241007	155700	560297000	8900	8900	8900	8900	0
174	20241007	155600	560297000	8900	8900	8900	8900	0
175	20241007	155500	560297000	8900	8900	8900	8900	0
176	20241007	155400	560297000	8900	8900	8900	8900	0
177	20241007	155300	560297000	8900	8900	8900	8900	0
178	20241007	155200	560297000	8900	8900	8900	8900	0
179	20241007	155100	560297000	8900	8900	8900	8900	0
180	20241007	155000	560297000	8900	8900	8900	8900	0
181	20241007	154900	560297000	8900	8900	8900	8900	0
182	20241007	154800	560297000	8900	8900	8900	8900	1372
183	20241007	154700	560297000	8900	8900	8900	8900	0
184	20241007	154600	560297000	8900	8900	8900	8900	0
185	20241007	154500	560297000	8900	8900	8900	8900	0
186	20241007	154400	560297000	8900	8900	8900	8900	0
187	20241007	154300	560297000	8900	8900	8900	8900	0
188	20241007	154200	560297000	8900	8900	8900	8900	0
189	20241007	154100	560297000	8900	8900	8900	8900	0
190	20241007	154000	560297000	8900	8900	8900	8900	0
191	20241007	153900	560297000	8900	8900	8900	8900	0
192	20241007	153800	560297000	8900	8900	8900	8900	0
193	20241007	153700	560297000	8900	8900	8900	8900	0
194	20241007	153600	560297000	8900	8900	8900	8900	0
195	20241007	153500	560297000	8900	8900	8900	8900	0
196	20241007	153400	560297000	8900	8900	8900	8900	0
197	20241007	153300	560297000	8900	8900	8900	8900	0
198	20241007	153200	560297000	8900	8900	8900	8900	0
199	20241007	153100	560297000	8900	8900	8900	8900	0
200	20241007	153000	560297000	8900	8900	8900	8900	1372
201	20241007	152900	548086200	8900	8900	8900	8900	0
202	20241007	152800	548086200	8900	8900	8900	8900	0
203	20241007	152700	548086200	8900	8900	8900	8900	0
204	20241007	152600	548086200	8900	8900	8900	8900	0
205	20241007	152500	548086200	8900	8900	8900	8900	0
206	20241007	152400	548086200	8900	8900	8900	8900	0
207	20241007	152300	548086200	8900	8900	8900	8900	0
208	20241007	152200	548086200	8900	8900	8900	8900	0
209	20241007	152100	548086200	8900	8900	8900	8900	0
210	20241007	152000	548086200	8900	8900	8900	8900	0
211	20241007	151900	548086200	8900	8890	8900	8890	90
212	20241007	151800	547285710	8890	8890	8900	8890	111
213	20241007	151700	546298910	8900	8900	8900	8900	103
214	20241007	151600	545382210	8890	8890	8890	8890	2
215	20241007	151500	545364430	8890	8880	8890	8880	226
216	20241007	151400	543355820	8880	8890	8890	8880	58
217	20241007	151300	542840260	8870	8870	8870	8870	0
218	20241007	151200	542840260	8870	8870	8880	8870	162
219	20241007	151100	541401770	8880	8880	8880	8880	0
220	20241007	151000	541401770	8880	8880	8880	8880	20
221	20241007	150900	541224170	8870	8870	8870	8870	7
222	20241007	150800	541162080	8870	8870	8870	8870	217
223	20241007	150700	539237290	8870	8870	8880	8870	23
224	20241007	150600	539033120	8880	8880	8880	8880	7
225	20241007	150500	538970960	8870	8870	8870	8870	8
226	20241007	150400	538900000	8880	8880	8880	8880	10
227	20241007	150300	538811200	8880	8880	8880	8880	162
228	20241007	150200	537372640	8880	8890	8890	8880	55
229	20241007	150100	536884190	8880	8880	8880	8880	17
230	20241007	150000	536733230	8890	8880	8890	8880	7
231	20241007	145900	536671020	8880	8880	8880	8880	1
232	20241007	145800	536662140	8890	8880	8890	8880	16
233	20241007	145700	536520010	8880	8890	8890	8880	12
234	20241007	145600	536413400	8890	8890	8890	8890	1
235	20241007	145500	536404510	8880	8880	8890	8880	80
236	20241007	145400	535694060	8880	8880	8880	8880	6
237	20241007	145300	535640780	8890	8880	8890	8880	72
238	20241007	145200	535001370	8880	8880	8880	8880	0
239	20241007	145100	535001370	8880	8880	8880	8880	6
240	20241007	145000	534948090	8880	8880	8880	8880	0
241	20241007	144900	534948090	8880	8890	8890	8880	827
242	20241007	144800	527596070	8900	8900	8900	8900	6
243	20241007	144700	527542670	8900	8900	8900	8900	40
244	20241007	144600	527186670	8900	8890	8900	8890	15
245	20241007	144500	527053270	8890	8900	8900	8890	14
246	20241007	144400	526928760	8900	8900	8900	8900	0
247	20241007	144300	526928760	8900	8900	8900	8900	4
248	20241007	144200	526893160	8900	8900	8900	8900	0
249	20241007	144100	526893160	8900	8900	8900	8900	34
250	20241007	144000	526590560	8900	8890	8910	8890	239
251	20241007	143900	524463120	8900	8890	8900	8890	8
252	20241007	143800	524391950	8890	8900	8900	8890	6
253	20241007	143700	524338560	8890	8890	8890	8890	13
254	20241007	143600	524222990	8900	8900	8900	8900	5
255	20241007	143500	524178490	8890	8890	8890	8890	6
256	20241007	143400	524125150	8900	8890	8900	8890	12
257	20241007	143300	524018420	8890	8900	8900	8890	18
258	20241007	143200	523858290	8890	8890	8890	8890	1
259	20241007	143100	523849400	8900	8890	8900	8890	9
260	20241007	143000	523769350	8900	8900	8900	8900	6
261	20241007	142900	523715950	8890	8890	8890	8890	6
262	20241007	142800	523662610	8890	8890	8890	8890	0
263	20241007	142700	523662610	8890	8890	8890	8890	10
264	20241007	142600	523573710	8900	8900	8900	8900	9
265	20241007	142500	523493610	8910	8910	8910	8910	1
266	20241007	142400	523484700	8890	8890	8890	8890	0
267	20241007	142300	523484700	8890	8900	8900	8890	14
268	20241007	142200	523360160	8910	8890	8910	8890	49
269	20241007	142100	522923800	8900	8900	8900	8900	94
270	20241007	142000	522087200	8900	8900	8900	8890	74
271	20241007	141900	521428670	8900	8900	8900	8900	9
272	20241007	141800	521348570	8890	8900	8900	8890	5
273	20241007	141700	521304080	8900	8900	8900	8900	20
274	20241007	141600	521126080	8900	8910	8910	8900	13
275	20241007	141500	521010330	8910	8910	8910	8910	4
276	20241007	141400	520974690	8910	8900	8910	8900	20
277	20241007	141300	520796610	8900	8890	8900	8890	6
278	20241007	141200	520743220	8900	8890	8900	8890	41
279	20241007	141100	520378680	8890	8900	8900	8890	57
280	20241007	141000	519871430	8900	8900	8900	8900	54
281	20241007	140900	519390830	8910	8910	8910	8910	5
282	20241007	140800	519346280	8910	8900	8910	8900	7
283	20241007	140700	519283970	8910	8910	8910	8910	5
284	20241007	140600	519239420	8910	8910	8910	8910	128
285	20241007	140500	518098940	8910	8910	8910	8910	115
286	20241007	140400	517074290	8910	8910	8910	8910	5
287	20241007	140300	517029740	8910	8910	8910	8910	0
288	20241007	140200	517029740	8910	8910	8910	8910	5
289	20241007	140100	516985190	8900	8900	8900	8900	10
290	20241007	140000	516896190	8900	8890	8910	8890	1807
291	20241007	135900	500812900	8880	8880	8890	8880	17
292	20241007	135800	500661840	8890	8900	8900	8890	5
293	20241007	135700	500617370	8890	8890	8890	8890	1
294	20241007	135600	500608480	8880	8880	8880	8880	6
295	20241007	135500	500555200	8890	8890	8890	8890	3
296	20241007	135400	500528530	8900	8900	8900	8900	5
297	20241007	135300	500484030	8890	8880	8890	8880	66
298	20241007	135200	499897300	8890	8890	8890	8890	0
299	20241007	135100	499897300	8890	8890	8890	8890	42
300	20241007	135000	499523920	8890	8890	8890	8890	0
301	20241007	134900	499523920	8890	8880	8890	8880	194
302	20241007	134800	497799280	8880	8880	8880	8880	7
303	20241007	134700	497737120	8890	8890	8890	8890	5
304	20241007	134600	497692670	8890	8890	8890	8880	106
305	20241007	134500	496750380	8890	8880	8890	8880	14
306	20241007	134400	496625970	8870	8870	8870	8870	16
307	20241007	134300	496484050	8870	8870	8870	8870	0
308	20241007	134200	496484050	8870	8870	8870	8870	0
309	20241007	134100	496484050	8870	8880	8890	8870	658
310	20241007	134000	490645880	8890	8890	8890	8890	4
311	20241007	133900	490610320	8890	8890	8890	8890	3
312	20241007	133800	490583650	8890	8880	8890	8880	941
313	20241007	133700	482226570	8880	8880	8880	8880	1
314	20241007	133600	482217690	8890	8880	8890	8880	6
315	20241007	133500	482164360	8870	8870	8870	8870	0
316	20241007	133400	482164360	8870	8890	8900	8870	501
317	20241007	133300	477712620	8890	8890	8890	8890	6
318	20241007	133200	477659280	8890	8900	8900	8890	18
319	20241007	133100	477499110	8900	8900	8900	8900	0
320	20241007	133000	477499110	8900	8890	8900	8890	50
321	20241007	132900	477054550	8890	8900	8900	8890	26
322	20241007	132800	476823180	8890	8890	8890	8890	5
323	20241007	132700	476778730	8890	8890	8890	8890	5
324	20241007	132600	476734280	8890	8890	8890	8890	0
325	20241007	132500	476734280	8890	8900	8900	8890	16
326	20241007	132400	476591890	8900	8890	8900	8890	83
327	20241007	132300	475853450	8890	8890	8900	8890	337
328	20241007	132200	472857450	8880	8880	8880	8880	0
329	20241007	132100	472857450	8880	8890	8890	8880	18
330	20241007	132000	472697560	8870	8870	8870	8870	8
331	20241007	131900	472626600	8870	8870	8870	8870	6
332	20241007	131800	472573380	8890	8890	8890	8890	1
333	20241007	131700	472564490	8870	8870	8870	8870	5
334	20241007	131600	472520140	8860	8860	8860	8860	0
335	20241007	131500	472520140	8860	8870	8870	8860	210
336	20241007	131400	470657520	8870	8890	8890	8870	12
337	20241007	131300	470550980	8870	8870	8870	8870	0
338	20241007	131200	470550980	8870	8880	8890	8870	891
339	20241007	131100	462644100	8880	8880	8880	8880	0
340	20241007	131000	462644100	8880	8880	8880	8880	10
341	20241007	130900	462555300	8880	8890	8890	8880	16
342	20241007	130800	462413170	8880	8880	8880	8880	0
343	20241007	130700	462413170	8880	8890	8890	8880	7
344	20241007	130600	462350950	8890	8890	8890	8890	0
345	20241007	130500	462350950	8890	8880	8890	8880	10
346	20241007	130400	462262060	8870	8870	8870	8870	6
347	20241007	130300	462208840	8890	8890	8890	8890	5
348	20241007	130200	462164390	8890	8890	8890	8890	5
349	20241007	130100	462119940	8870	8870	8870	8870	1
350	20241007	130000	462111070	8890	8870	8890	8870	28
351	20241007	125900	461862610	8870	8870	8870	8870	6
352	20241007	125800	461809390	8890	8890	8890	8890	5
353	20241007	125700	461764940	8870	8900	8900	8870	486
354	20241007	125600	457447590	8890	8890	8890	8890	103
355	20241007	125500	456531920	8890	8890	8890	8890	60
356	20241007	125400	455998520	8870	8880	8880	8870	101
357	20241007	125300	455101650	8880	8880	8890	8880	23
358	20241007	125200	454897360	8890	8900	8900	8890	140
359	20241007	125100	453652460	8890	8890	8890	8890	1
360	20241007	125000	453643570	8900	8890	8900	8890	6
361	20241007	124900	453590180	8890	8890	8890	8890	15
362	20241007	124800	453456830	8900	8890	8900	8890	14
363	20241007	124700	453332270	8880	8880	8880	8880	0
364	20241007	124600	453332270	8880	8900	8900	8880	443
365	20241007	124500	449389970	8910	8900	8910	8900	213
366	20241007	124400	447494250	8900	8880	8900	8880	2
367	20241007	124300	447476470	8900	8900	8900	8900	5
368	20241007	124200	447431970	8900	8880	8900	8880	45
369	20241007	124100	447032190	8890	8890	8890	8890	0
370	20241007	124000	447032190	8890	8890	8890	8890	7
371	20241007	123900	446969960	8880	8900	8900	8870	505
372	20241007	123800	442487530	8900	8900	8900	8900	48
373	20241007	123700	442060330	8880	8900	8900	8880	37
374	20241007	123600	441731050	8900	8900	8900	8900	93
375	20241007	123500	440903350	8900	8880	8900	8880	18
376	20241007	123400	440743410	8870	8870	8870	8870	6
377	20241007	123300	440690190	8880	8880	8880	8880	1
378	20241007	123200	440681310	8870	8870	8870	8870	91
379	20241007	123100	439874140	8880	8880	8880	8880	0
380	20241007	123000	439874140	8880	8880	8880	8880	0
381	20241007	122900	439874140	8880	8880	8880	8880	0
382	20241007	122800	439874140	8880	8880	8880	8880	11
383	20241007	122700	439776460	8870	8870	8870	8870	16
384	20241007	122600	439634540	8880	8880	8880	8880	0
385	20241007	122500	439634540	8880	8880	8880	8880	0
386	20241007	122400	439634540	8880	8880	8880	8880	0
387	20241007	122300	439634540	8880	8880	8880	8880	0
388	20241007	122200	439634540	8880	8880	8880	8880	17
389	20241007	122100	439483580	8880	8880	8880	8880	1
390	20241007	122000	439474700	8890	8890	8890	8890	24
391	20241007	121900	439261340	8900	8900	8900	8900	10
392	20241007	121800	439172340	8890	8890	8890	8890	0
393	20241007	121700	439172340	8890	8890	8890	8890	6
394	20241007	121600	439119000	8890	8900	8900	8890	540
395	20241007	121500	434313200	8900	8900	8900	8900	6
396	20241007	121400	434259800	8900	8910	8910	8900	15
397	20241007	121300	434126200	8910	8910	8910	8910	10
398	20241007	121200	434037100	8900	8900	8900	8900	3
399	20241007	121100	434010400	8900	8900	8900	8900	2
400	20241007	121000	433992600	8910	8910	8910	8910	8
401	20241007	120900	433921320	8900	8910	8910	8900	81
402	20241007	120800	433200380	8900	8900	8900	8900	0
403	20241007	120700	433200380	8900	8910	8910	8900	394
404	20241007	120600	429691500	8900	8910	8910	8900	50
405	20241007	120500	429246450	8910	8900	8910	8900	124
406	20241007	120400	428142780	8900	8900	8900	8900	0
407	20241007	120300	428142780	8900	8900	8900	8900	0
408	20241007	120200	428142780	8900	8900	8900	8900	204
409	20241007	120100	426327180	8900	8900	8900	8900	236
410	20241007	120000	424226780	8900	8910	8910	8900	6
411	20241007	115900	424173370	8880	8890	8910	8880	2010
412	20241007	115800	406285950	8890	8880	8890	8880	244
413	20241007	115700	404119020	8880	8880	8880	8880	1
414	20241007	115600	404110140	8880	8880	8880	8880	10
415	20241007	115500	404021340	8880	8880	8880	8880	5
416	20241007	115400	403976940	8890	8890	8890	8870	135
417	20241007	115300	402776810	8890	8880	8890	8870	181
418	20241007	115200	401169200	8870	8870	8870	8870	0
419	20241007	115100	401169200	8870	8870	8870	8870	0
420	20241007	115000	401169200	8870	8870	8870	8870	57
421	20241007	114900	400663610	8890	8890	8890	8890	1
422	20241007	114800	400654720	8860	8860	8860	8860	10
423	20241007	114700	400566120	8860	8870	8870	8850	575
424	20241007	114600	395470480	8870	8870	8870	8870	1
425	20241007	114500	395461610	8870	8880	8880	8870	59
426	20241007	114400	394938130	8890	8890	8890	8890	0
427	20241007	114300	394938130	8890	8890	8890	8890	100
428	20241007	114200	394049130	8890	8890	8890	8890	30
429	20241007	114100	393782430	8880	8880	8880	8880	131
430	20241007	114000	392619150	8880	8890	8890	8880	194
431	20241007	113900	390894620	8880	8890	8890	8880	13
432	20241007	113800	390779090	8890	8880	8890	8880	2
433	20241007	113700	390761320	8890	8890	8890	8890	0
434	20241007	113600	390761320	8890	8890	8890	8890	10
435	20241007	113500	390672420	8870	8890	8890	8870	207
436	20241007	113400	388832330	8890	8880	8890	8880	24
437	20241007	113300	388619200	8870	8860	8870	8860	12
438	20241007	113200	388512780	8860	8860	8860	8860	16
439	20241007	113100	388371020	8860	8860	8860	8860	15
440	20241007	113000	388238120	8850	8860	8860	8850	243
441	20241007	112900	386085950	8870	8870	8870	8870	3
442	20241007	112800	386059340	8870	8870	8870	8870	14
443	20241007	112700	385935160	8860	8860	8860	8860	0
444	20241007	112600	385935160	8860	8860	8860	8860	0
445	20241007	112500	385935160	8860	8860	8860	8860	0
446	20241007	112400	385935160	8860	8860	8860	8860	15
447	20241007	112300	385802260	8860	8850	8870	8850	276
448	20241007	112200	383356880	8850	8870	8870	8850	106
449	20241007	112100	382417080	8870	8870	8870	8870	25
450	20241007	112000	382195330	8870	8870	8870	8870	10
451	20241007	111900	382106630	8870	8870	8880	8870	152
452	20241007	111800	380757890	8870	8870	8870	8870	1
453	20241007	111700	380749020	8880	8880	8880	8880	16
454	20241007	111600	380606940	8870	8870	8870	8870	6
455	20241007	111500	380553720	8860	8860	8860	8860	8
456	20241007	111400	380482840	8860	8860	8860	8860	0
457	20241007	111300	380482840	8860	8860	8860	8860	21
458	20241007	111200	380296780	8870	8880	8880	8870	170
459	20241007	111100	378787280	8860	8860	8860	8860	299
460	20241007	111000	376138140	8860	8860	8860	8860	106
461	20241007	110900	375198980	8860	8870	8870	8860	100
462	20241007	110800	374312740	8880	8880	8880	8880	14
463	20241007	110700	374188420	8900	8900	8900	8900	2
464	20241007	110600	374170620	8860	8860	8890	8860	57
465	20241007	110500	373664520	8860	8860	8860	8860	279
466	20241007	110400	371192580	8900	8880	8900	8880	704
467	20241007	110300	364938980	8880	8880	8880	8870	26
468	20241007	110200	364708160	8860	8860	8860	8860	0
469	20241007	110100	364708160	8860	8900	8900	8860	6
470	20241007	110000	364654960	8860	8900	8900	8860	413
471	20241007	105900	360986330	8900	8890	8900	8890	17
472	20241007	105800	360835180	8870	8870	8870	8870	17
473	20241007	105700	360684390	8870	8900	8900	8870	211
474	20241007	105600	358810380	8890	8890	8890	8890	42
475	20241007	105500	358437000	8880	8890	8890	8880	117
476	20241007	105400	357397050	8900	8900	8900	8900	30
477	20241007	105300	357130050	8900	8900	8900	8900	70
478	20241007	105200	356507050	8900	8890	8900	8880	114
479	20241007	105100	355494120	8890	8890	8890	8890	1
480	20241007	105000	355485230	8890	8890	8890	8890	11
481	20241007	104900	355387440	8890	8900	8900	8890	15
482	20241007	104800	355253950	8900	8910	8910	8900	18
483	20241007	104700	355093640	8900	8900	8900	8900	2800
484	20241007	104600	330173640	8880	8900	8900	8880	7
485	20241007	104500	330111460	8880	8880	8880	8880	202
486	20241007	104400	328317700	8890	8890	8890	8890	70
487	20241007	104300	327695400	8880	8880	8880	8880	0
488	20241007	104200	327695400	8880	8880	8880	8880	0
489	20241007	104100	327695400	8880	8900	8900	8880	9
490	20241007	104000	327615440	8890	8890	8890	8890	290
491	20241007	103900	325037340	8900	8890	8900	8890	120
492	20241007	103800	323969540	8880	8880	8880	8880	0
493	20241007	103700	323969540	8880	8880	8880	8880	0
494	20241007	103600	323969540	8880	8880	8880	8880	456
495	20241007	103500	319920260	8880	8890	8900	8880	521
496	20241007	103400	315291460	8890	8840	8890	8840	1166
497	20241007	103300	304934870	8840	8840	8840	8840	0
498	20241007	103200	304934870	8840	8860	8860	8840	237
499	20241007	103100	302835290	8850	8860	8860	8850	38
500	20241007	103000	302498660	8860	8860	8860	8860	418
501	20241007	102900	298795180	8860	8860	8860	8860	4
502	20241007	102800	298759740	8860	8840	8860	8830	17
503	20241007	102700	298609370	8860	8830	8860	8830	7
504	20241007	102600	298547440	8840	8860	8860	8840	13
505	20241007	102500	298432280	8830	8830	8830	8830	0
506	20241007	102400	298432280	8830	8830	8830	8830	16
507	20241007	102300	298291000	8830	8830	8830	8830	70
508	20241007	102200	297672900	8830	8850	8850	8830	199
509	20241007	102100	295915480	8850	8840	8850	8840	103
510	20241007	102000	295004950	8840	8840	8840	8840	0
511	20241007	101900	295004950	8840	8860	8860	8840	427
512	20241007	101800	291223440	8860	8860	8860	8860	0
513	20241007	101700	291223440	8860	8860	8860	8860	253
514	20241007	101600	288981860	8860	8860	8860	8860	72
515	20241007	101500	288343940	8870	8860	8870	8860	54
516	20241007	101400	287865000	8860	8870	8880	8860	36
517	20241007	101300	287545740	8860	8860	8860	8860	1
518	20241007	101200	287536880	8860	8860	8860	8860	6
519	20241007	101100	287483720	8870	8860	8870	8860	6
520	20241007	101000	287430550	8860	8880	8880	8860	14
521	20241007	100900	287306440	8880	8860	8880	8860	17
522	20241007	100800	287155610	8860	8870	8870	8860	7
523	20241007	100700	287093530	8870	8880	8880	8870	11
524	20241007	100600	286995950	8870	8870	8870	8870	14
525	20241007	100500	286871770	8850	8850	8860	8840	237
526	20241007	100400	284774300	8850	8850	8850	8850	6
527	20241007	100300	284721200	8870	8870	8870	8870	6
528	20241007	100200	284667980	8870	8870	8870	8870	14
529	20241007	100100	284543800	8880	8890	8890	8880	3562
530	20241007	100000	252877840	8890	8900	8900	8890	504
531	20241007	095900	248392250	8910	8910	8910	8910	11
532	20241007	095800	248294240	8910	8890	8910	8890	977
533	20241007	095700	239608690	8910	8890	8910	8890	504
534	20241007	095600	235122050	8890	8900	8910	8890	138
535	20241007	095500	233892660	8900	8900	8900	8900	347
536	20241007	095400	230804360	8900	8900	8900	8900	113
537	20241007	095300	229798660	8900	8910	8910	8890	29
538	20241007	095200	229540360	8910	8910	8910	8910	101
539	20241007	095100	228640450	8910	8900	8910	8900	836
540	20241007	095000	221200030	8900	8890	8900	8890	698
541	20241007	094900	214990780	8880	8890	8890	8880	52
542	20241007	094800	214529000	8900	8860	8900	8860	400
543	20241007	094700	210983090	8890	8890	8890	8890	390
544	20241007	094600	207515990	8890	8880	8900	8880	1611
545	20241007	094500	193195870	8880	8870	8880	8870	83
546	20241007	094400	192459520	8870	8870	8870	8870	26
547	20241007	094300	192228900	8870	8870	8870	8870	5
548	20241007	094200	192184550	8870	8870	8880	8870	526
549	20241007	094100	187514230	8870	8870	8870	8870	280
550	20241007	094000	185030630	8870	8860	8870	8840	1089
551	20241007	093900	175384080	8840	8830	8840	8810	1105
552	20241007	093800	165621960	8820	8820	8830	8820	69
553	20241007	093700	165012760	8820	8840	8840	8820	506
554	20241007	093600	160541120	8840	8850	8850	8840	178
555	20241007	093500	158965940	8850	8840	8850	8840	135
556	20241007	093400	157772190	8840	8850	8850	8840	12
557	20241007	093300	157666050	8850	8850	8850	8850	12
558	20241007	093200	157559850	8850	8850	8850	8850	16
559	20241007	093100	157418250	8850	8850	8860	8850	7
560	20241007	093000	157356290	8860	8820	8860	8820	1771
561	20241007	092900	141709160	8830	8810	8830	8810	13
562	20241007	092800	141594410	8830	8810	8830	8810	20
563	20241007	092700	141418010	8810	8830	8830	8810	101
564	20241007	092600	140527740	8810	8810	8810	8810	88
565	20241007	092500	139752460	8810	8810	8810	8810	392
566	20241007	092400	136298940	8810	8810	8810	8810	47
567	20241007	092300	135884870	8810	8810	8830	8810	394
568	20241007	092200	132413350	8810	8810	8820	8810	410
569	20241007	092100	128801210	8810	8830	8830	8810	630
570	20241007	092000	123248650	8840	8840	8840	8830	1515
571	20241007	091900	109856160	8840	8820	8840	8820	289
572	20241007	091800	107304990	8830	8830	8840	8830	342
573	20241007	091700	104281880	8840	8820	8840	8800	649
574	20241007	091600	98556140	8820	8800	8820	8800	705
575	20241007	091500	92344630	8810	8820	8820	8810	1670
576	20241007	091400	77615240	8820	8820	8820	8820	403
577	20241007	091300	74060780	8820	8750	8820	8750	2724
578	20241007	091200	50128730	8750	8750	8750	8750	28
579	20241007	091100	49883730	8750	8750	8750	8750	2
580	20241007	091000	49866230	8760	8770	8770	8680	79
581	20241007	090900	49180070	8680	8700	8720	8680	198
582	20241007	090800	47456150	8660	8660	8660	8660	40
583	20241007	090700	47109750	8720	8720	8720	8660	15
584	20241007	090600	46979550	8710	8670	8710	8670	438
585	20241007	090500	43169970	8690	8690	8690	8690	2
586	20241007	090400	43152590	8690	8720	8720	8690	771
587	20241007	090300	36433400	8700	8700	8720	8700	579
588	20241007	090200	31391890	8690	8710	8800	8690	1136
589	20241007	090100	21455110	8710	8980	8980	8710	830
590	20241007	090000	14152160	8680	8610	8990	8610	1601