KissMeData/099410/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	202000	661064015	2885	2885	2885	2885	1659
3	20241007	201900	661064015	2885	2885	2885	2885	0
4	20241007	201800	661064015	2885	2885	2885	2885	0
5	20241007	201700	661064015	2885	2885	2885	2885	0
6	20241007	201600	661064015	2885	2885	2885	2885	0
7	20241007	201500	661064015	2885	2885	2885	2885	0
8	20241007	201400	661064015	2885	2885	2885	2885	0
9	20241007	201300	661064015	2885	2885	2885	2885	0
10	20241007	201200	661064015	2885	2885	2885	2885	0
11	20241007	201100	661064015	2885	2885	2885	2885	0
12	20241007	201000	661064015	2885	2885	2885	2885	0
13	20241007	200900	661064015	2885	2885	2885	2885	0
14	20241007	200800	661064015	2885	2885	2885	2885	0
15	20241007	200700	661064015	2885	2885	2885	2885	0
16	20241007	200600	661064015	2885	2885	2885	2885	0
17	20241007	200500	661064015	2885	2885	2885	2885	0
18	20241007	200400	661064015	2885	2885	2885	2885	0
19	20241007	200300	661064015	2885	2885	2885	2885	0
20	20241007	200200	661064015	2885	2885	2885	2885	0
21	20241007	200100	661064015	2885	2885	2885	2885	0
22	20241007	200000	661064015	2885	2885	2885	2885	0
23	20241007	195900	661064015	2885	2885	2885	2885	0
24	20241007	195800	661064015	2885	2885	2885	2885	0
25	20241007	195700	661064015	2885	2885	2885	2885	0
26	20241007	195600	661064015	2885	2885	2885	2885	0
27	20241007	195500	661064015	2885	2885	2885	2885	0
28	20241007	195400	661064015	2885	2885	2885	2885	0
29	20241007	195300	661064015	2885	2885	2885	2885	0
30	20241007	195200	661064015	2885	2885	2885	2885	0
31	20241007	195100	661064015	2885	2885	2885	2885	0
32	20241007	195000	661064015	2885	2885	2885	2885	1659
33	20241007	194900	661064015	2885	2885	2885	2885	0
34	20241007	194800	661064015	2885	2885	2885	2885	0
35	20241007	194700	661064015	2885	2885	2885	2885	0
36	20241007	194600	661064015	2885	2885	2885	2885	0
37	20241007	194500	661064015	2885	2885	2885	2885	0
38	20241007	194400	661064015	2885	2885	2885	2885	0
39	20241007	194300	661064015	2885	2885	2885	2885	0
40	20241007	194200	661064015	2885	2885	2885	2885	0
41	20241007	194100	661064015	2885	2885	2885	2885	0
42	20241007	194000	661064015	2885	2885	2885	2885	0
43	20241007	193900	661064015	2885	2885	2885	2885	0
44	20241007	193800	661064015	2885	2885	2885	2885	0
45	20241007	193700	661064015	2885	2885	2885	2885	0
46	20241007	193600	661064015	2885	2885	2885	2885	0
47	20241007	193500	661064015	2885	2885	2885	2885	0
48	20241007	193400	661064015	2885	2885	2885	2885	0
49	20241007	193300	661064015	2885	2885	2885	2885	0
50	20241007	193200	661064015	2885	2885	2885	2885	0
51	20241007	193100	661064015	2885	2885	2885	2885	0
52	20241007	193000	661064015	2885	2885	2885	2885	0
53	20241007	192900	661064015	2885	2885	2885	2885	0
54	20241007	192800	661064015	2885	2885	2885	2885	0
55	20241007	192700	661064015	2885	2885	2885	2885	0
56	20241007	192600	661064015	2885	2885	2885	2885	0
57	20241007	192500	661064015	2885	2885	2885	2885	0
58	20241007	192400	661064015	2885	2885	2885	2885	0
59	20241007	192300	661064015	2885	2885	2885	2885	0
60	20241007	192200	661064015	2885	2885	2885	2885	0
61	20241007	192100	661064015	2885	2885	2885	2885	0
62	20241007	192000	661064015	2885	2885	2885	2885	1659
63	20241007	191900	661064015	2885	2885	2885	2885	0
64	20241007	191800	661064015	2885	2885	2885	2885	0
65	20241007	191700	661064015	2885	2885	2885	2885	0
66	20241007	191600	661064015	2885	2885	2885	2885	0
67	20241007	191500	661064015	2885	2885	2885	2885	0
68	20241007	191400	661064015	2885	2885	2885	2885	0
69	20241007	191300	661064015	2885	2885	2885	2885	0
70	20241007	191200	661064015	2885	2885	2885	2885	0
71	20241007	191100	661064015	2885	2885	2885	2885	0
72	20241007	191000	661064015	2885	2885	2885	2885	0
73	20241007	190900	661064015	2885	2885	2885	2885	0
74	20241007	190800	661064015	2885	2885	2885	2885	0
75	20241007	190700	661064015	2885	2885	2885	2885	0
76	20241007	190600	661064015	2885	2885	2885	2885	0
77	20241007	190500	661064015	2885	2885	2885	2885	0
78	20241007	190400	661064015	2885	2885	2885	2885	0
79	20241007	190300	661064015	2885	2885	2885	2885	0
80	20241007	190200	661064015	2885	2885	2885	2885	0
81	20241007	190100	661064015	2885	2885	2885	2885	0
82	20241007	190000	661064015	2885	2885	2885	2885	0
83	20241007	185900	661064015	2885	2885	2885	2885	0
84	20241007	185800	661064015	2885	2885	2885	2885	0
85	20241007	185700	661064015	2885	2885	2885	2885	0
86	20241007	185600	661064015	2885	2885	2885	2885	0
87	20241007	185500	661064015	2885	2885	2885	2885	0
88	20241007	185400	661064015	2885	2885	2885	2885	0
89	20241007	185300	661064015	2885	2885	2885	2885	0
90	20241007	185200	661064015	2885	2885	2885	2885	0
91	20241007	185100	661064015	2885	2885	2885	2885	0
92	20241007	185000	661064015	2885	2885	2885	2885	1659
93	20241007	184900	661064015	2885	2885	2885	2885	0
94	20241007	184800	661064015	2885	2885	2885	2885	0
95	20241007	184700	661064015	2885	2885	2885	2885	0
96	20241007	184600	661064015	2885	2885	2885	2885	0
97	20241007	184500	661064015	2885	2885	2885	2885	0
98	20241007	184400	661064015	2885	2885	2885	2885	0
99	20241007	184300	661064015	2885	2885	2885	2885	0
100	20241007	184200	661064015	2885	2885	2885	2885	0
101	20241007	184100	661064015	2885	2885	2885	2885	0
102	20241007	184000	661064015	2885	2885	2885	2885	0
103	20241007	183900	661064015	2885	2885	2885	2885	0
104	20241007	183800	661064015	2885	2885	2885	2885	0
105	20241007	183700	661064015	2885	2885	2885	2885	0
106	20241007	183600	661064015	2885	2885	2885	2885	0
107	20241007	183500	661064015	2885	2885	2885	2885	0
108	20241007	183400	661064015	2885	2885	2885	2885	0
109	20241007	183300	661064015	2885	2885	2885	2885	0
110	20241007	183200	661064015	2885	2885	2885	2885	0
111	20241007	183100	661064015	2885	2885	2885	2885	0
112	20241007	183000	661064015	2885	2885	2885	2885	0
113	20241007	182900	661064015	2885	2885	2885	2885	0
114	20241007	182800	661064015	2885	2885	2885	2885	0
115	20241007	182700	661064015	2885	2885	2885	2885	0
116	20241007	182600	661064015	2885	2885	2885	2885	0
117	20241007	182500	661064015	2885	2885	2885	2885	0
118	20241007	182400	661064015	2885	2885	2885	2885	0
119	20241007	182300	661064015	2885	2885	2885	2885	0
120	20241007	182200	661064015	2885	2885	2885	2885	0
121	20241007	182100	661064015	2885	2885	2885	2885	0
122	20241007	182000	661064015	2885	2885	2885	2885	1659
123	20241007	181900	661064015	2885	2885	2885	2885	0
124	20241007	181800	661064015	2885	2885	2885	2885	0
125	20241007	181700	661064015	2885	2885	2885	2885	0
126	20241007	181600	661064015	2885	2885	2885	2885	0
127	20241007	181500	661064015	2885	2885	2885	2885	0
128	20241007	181400	661064015	2885	2885	2885	2885	0
129	20241007	181300	661064015	2885	2885	2885	2885	0
130	20241007	181200	661064015	2885	2885	2885	2885	0
131	20241007	181100	661064015	2885	2885	2885	2885	0
132	20241007	181000	661064015	2885	2885	2885	2885	0
133	20241007	180900	661064015	2885	2885	2885	2885	0
134	20241007	180800	661064015	2885	2885	2885	2885	0
135	20241007	180700	661064015	2885	2885	2885	2885	0
136	20241007	180600	661064015	2885	2885	2885	2885	0
137	20241007	180500	661064015	2885	2885	2885	2885	0
138	20241007	180400	661064015	2885	2885	2885	2885	0
139	20241007	180300	661064015	2885	2885	2885	2885	0
140	20241007	180200	661064015	2885	2885	2885	2885	0
141	20241007	180100	661064015	2885	2885	2885	2885	0
142	20241007	180000	661064015	2885	2885	2885	2885	0
143	20241007	175900	661064015	2885	2885	2885	2885	0
144	20241007	175800	661064015	2885	2885	2885	2885	0
145	20241007	175700	661064015	2885	2885	2885	2885	0
146	20241007	175600	661064015	2885	2885	2885	2885	0
147	20241007	175500	661064015	2885	2885	2885	2885	0
148	20241007	175400	661064015	2885	2885	2885	2885	0
149	20241007	175300	661064015	2885	2885	2885	2885	0
150	20241007	175200	661064015	2885	2885	2885	2885	0
151	20241007	175100	661064015	2885	2885	2885	2885	0
152	20241007	175000	661064015	2885	2885	2885	2885	1659
153	20241007	174900	661064015	2885	2885	2885	2885	0
154	20241007	174800	661064015	2885	2885	2885	2885	0
155	20241007	174700	661064015	2885	2885	2885	2885	0
156	20241007	174600	661064015	2885	2885	2885	2885	0
157	20241007	174500	661064015	2885	2885	2885	2885	0
158	20241007	174400	661064015	2885	2885	2885	2885	0
159	20241007	174300	661064015	2885	2885	2885	2885	0
160	20241007	174200	661064015	2885	2885	2885	2885	0
161	20241007	174100	661064015	2885	2885	2885	2885	0
162	20241007	174000	661064015	2885	2885	2885	2885	0
163	20241007	173900	661064015	2885	2885	2885	2885	0
164	20241007	173800	661064015	2885	2885	2885	2885	0
165	20241007	173700	661064015	2885	2885	2885	2885	0
166	20241007	173600	661064015	2885	2885	2885	2885	0
167	20241007	173500	661064015	2885	2885	2885	2885	0
168	20241007	173400	661064015	2885	2885	2885	2885	0
169	20241007	173300	661064015	2885	2885	2885	2885	0
170	20241007	173200	661064015	2885	2885	2885	2885	0
171	20241007	173100	661064015	2885	2885	2885	2885	0
172	20241007	173000	661064015	2885	2885	2885	2885	0
173	20241007	172900	661064015	2885	2885	2885	2885	0
174	20241007	172800	661064015	2885	2885	2885	2885	0
175	20241007	172700	661064015	2885	2885	2885	2885	0
176	20241007	172600	661064015	2885	2885	2885	2885	0
177	20241007	172500	661064015	2885	2885	2885	2885	0
178	20241007	172400	661064015	2885	2885	2885	2885	0
179	20241007	172300	661064015	2885	2885	2885	2885	0
180	20241007	172200	661064015	2885	2885	2885	2885	0
181	20241007	172100	661064015	2885	2885	2885	2885	0
182	20241007	172000	661064015	2885	2885	2885	2885	1659
183	20241007	171900	661064015	2885	2885	2885	2885	0
184	20241007	171800	661064015	2885	2885	2885	2885	0
185	20241007	171700	661064015	2885	2885	2885	2885	0
186	20241007	171600	661064015	2885	2885	2885	2885	0
187	20241007	171500	661064015	2885	2885	2885	2885	0
188	20241007	171400	661064015	2885	2885	2885	2885	0
189	20241007	171300	661064015	2885	2885	2885	2885	0
190	20241007	171200	661064015	2885	2885	2885	2885	0
191	20241007	171100	661064015	2885	2885	2885	2885	0
192	20241007	171000	661064015	2885	2885	2885	2885	0
193	20241007	170900	661064015	2885	2885	2885	2885	0
194	20241007	170800	661064015	2885	2885	2885	2885	0
195	20241007	170700	661064015	2885	2885	2885	2885	0
196	20241007	170600	661064015	2885	2885	2885	2885	0
197	20241007	170500	661064015	2885	2885	2885	2885	0
198	20241007	170400	661064015	2885	2885	2885	2885	0
199	20241007	170300	661064015	2885	2885	2885	2885	0
200	20241007	170200	661064015	2885	2885	2885	2885	0
201	20241007	170100	661064015	2885	2885	2885	2885	0
202	20241007	170000	661064015	2885	2885	2885	2885	0
203	20241007	165900	661064015	2885	2885	2885	2885	0
204	20241007	165800	661064015	2885	2885	2885	2885	0
205	20241007	165700	661064015	2885	2885	2885	2885	0
206	20241007	165600	661064015	2885	2885	2885	2885	0
207	20241007	165500	661064015	2885	2885	2885	2885	0
208	20241007	165400	661064015	2885	2885	2885	2885	0
209	20241007	165300	661064015	2885	2885	2885	2885	0
210	20241007	165200	661064015	2885	2885	2885	2885	0
211	20241007	165100	661064015	2885	2885	2885	2885	0
212	20241007	165000	661064015	2885	2885	2885	2885	1659
213	20241007	164900	661064015	2885	2885	2885	2885	0
214	20241007	164800	661064015	2885	2885	2885	2885	0
215	20241007	164700	661064015	2885	2885	2885	2885	0
216	20241007	164600	661064015	2885	2885	2885	2885	0
217	20241007	164500	661064015	2885	2885	2885	2885	0
218	20241007	164400	661064015	2885	2885	2885	2885	0
219	20241007	164300	661064015	2885	2885	2885	2885	0
220	20241007	164200	661064015	2885	2885	2885	2885	0
221	20241007	164100	661064015	2885	2885	2885	2885	0
222	20241007	164000	661064015	2885	2885	2885	2885	0
223	20241007	163900	661064015	2885	2885	2885	2885	0
224	20241007	163800	661064015	2885	2885	2885	2885	0
225	20241007	163700	661064015	2885	2885	2885	2885	0
226	20241007	163600	661064015	2885	2885	2885	2885	0
227	20241007	163500	661064015	2885	2885	2885	2885	0
228	20241007	163400	661064015	2885	2885	2885	2885	0
229	20241007	163300	661064015	2885	2885	2885	2885	0
230	20241007	163200	661064015	2885	2885	2885	2885	0
231	20241007	163100	661064015	2885	2885	2885	2885	0
232	20241007	163000	661064015	2885	2885	2885	2885	0
233	20241007	162900	661064015	2885	2885	2885	2885	0
234	20241007	162800	661064015	2885	2885	2885	2885	0
235	20241007	162700	661064015	2885	2885	2885	2885	0
236	20241007	162600	661064015	2885	2885	2885	2885	0
237	20241007	162500	661064015	2885	2885	2885	2885	0
238	20241007	162400	661064015	2885	2885	2885	2885	0
239	20241007	162300	661064015	2885	2885	2885	2885	0
240	20241007	162200	661064015	2885	2885	2885	2885	0
241	20241007	162100	661064015	2885	2885	2885	2885	0
242	20241007	162000	661064015	2885	2885	2885	2885	1659
243	20241007	161900	661064015	2885	2885	2885	2885	0
244	20241007	161800	661064015	2885	2885	2885	2885	0
245	20241007	161700	661064015	2885	2885	2885	2885	0
246	20241007	161600	661064015	2885	2885	2885	2885	0
247	20241007	161500	661064015	2885	2885	2885	2885	0
248	20241007	161400	661064015	2885	2885	2885	2885	0
249	20241007	161300	661064015	2885	2885	2885	2885	0
250	20241007	161200	661064015	2885	2885	2885	2885	0
251	20241007	161100	661064015	2885	2885	2885	2885	0
252	20241007	161000	661064015	2885	2885	2885	2885	0
253	20241007	160900	661064015	2885	2885	2885	2885	0
254	20241007	160800	661064015	2885	2885	2885	2885	0
255	20241007	160700	661064015	2885	2885	2885	2885	0
256	20241007	160600	661064015	2885	2885	2885	2885	0
257	20241007	160500	661064015	2885	2885	2885	2885	0
258	20241007	160400	661064015	2885	2885	2885	2885	0
259	20241007	160300	661064015	2885	2885	2885	2885	0
260	20241007	160200	661064015	2885	2885	2885	2885	0
261	20241007	160100	661064015	2885	2885	2885	2885	0
262	20241007	160000	661064015	2885	2885	2885	2885	0
263	20241007	155900	661064015	2885	2885	2885	2885	0
264	20241007	155800	661064015	2885	2885	2885	2885	0
265	20241007	155700	661064015	2885	2885	2885	2885	0
266	20241007	155600	661064015	2885	2885	2885	2885	0
267	20241007	155500	661064015	2885	2885	2885	2885	0
268	20241007	155400	661064015	2885	2885	2885	2885	0
269	20241007	155300	661064015	2885	2885	2885	2885	0
270	20241007	155200	661064015	2885	2885	2885	2885	0
271	20241007	155100	661064015	2885	2885	2885	2885	0
272	20241007	155000	661064015	2885	2885	2885	2885	1659
273	20241007	154900	661064015	2885	2885	2885	2885	0
274	20241007	154800	661064015	2885	2885	2885	2885	0
275	20241007	154700	661064015	2885	2885	2885	2885	0
276	20241007	154600	661064015	2885	2885	2885	2885	0
277	20241007	154500	661064015	2885	2885	2885	2885	0
278	20241007	154400	661064015	2885	2885	2885	2885	0
279	20241007	154300	661064015	2885	2885	2885	2885	0
280	20241007	154200	661064015	2885	2885	2885	2885	0
281	20241007	154100	661064015	2885	2885	2885	2885	0
282	20241007	154000	661064015	2885	2885	2885	2885	0
283	20241007	153900	661064015	2885	2885	2885	2885	0
284	20241007	153800	661064015	2885	2885	2885	2885	0
285	20241007	153700	661064015	2885	2885	2885	2885	0
286	20241007	153600	661064015	2885	2885	2885	2885	0
287	20241007	153500	661064015	2885	2885	2885	2885	0
288	20241007	153400	661064015	2885	2885	2885	2885	0
289	20241007	153300	661064015	2885	2885	2885	2885	0
290	20241007	153200	661064015	2885	2885	2885	2885	0
291	20241007	153100	661064015	2885	2885	2885	2885	0
292	20241007	153000	661064015	2885	2885	2885	2885	1659
293	20241007	152900	656277800	2855	2855	2855	2855	0
294	20241007	152800	656277800	2855	2855	2855	2855	0
295	20241007	152700	656277800	2855	2855	2855	2855	0
296	20241007	152600	656277800	2855	2855	2855	2855	0
297	20241007	152500	656277800	2855	2855	2855	2855	0
298	20241007	152400	656277800	2855	2855	2855	2855	0
299	20241007	152300	656277800	2855	2855	2855	2855	0
300	20241007	152200	656277800	2855	2855	2855	2855	0
301	20241007	152100	656277800	2855	2855	2855	2855	0
302	20241007	152000	656277800	2855	2855	2855	2855	0
303	20241007	151900	656277800	2855	2865	2865	2855	103
304	20241007	151800	655982725	2865	2865	2865	2865	0
305	20241007	151700	655982725	2865	2865	2865	2865	0
306	20241007	151600	655982725	2865	2865	2865	2865	0
307	20241007	151500	655982725	2865	2865	2865	2865	65
308	20241007	151400	655796500	2865	2865	2865	2865	54
309	20241007	151300	655641790	2865	2870	2870	2865	2015
310	20241007	151200	649868050	2885	2885	2885	2885	6
311	20241007	151100	649850740	2885	2875	2885	2875	102
312	20241007	151000	649557470	2865	2865	2865	2865	0
313	20241007	150900	649557470	2865	2865	2885	2865	3
314	20241007	150800	649548855	2885	2885	2885	2885	6
315	20241007	150700	649531545	2885	2885	2885	2885	1
316	20241007	150600	649528660	2885	2885	2885	2885	0
317	20241007	150500	649528660	2885	2885	2885	2885	39
318	20241007	150400	649416145	2880	2870	2880	2870	134
319	20241007	150300	649030400	2870	2870	2870	2870	0
320	20241007	150200	649030400	2870	2870	2870	2870	0
321	20241007	150100	649030400	2870	2870	2870	2870	0
322	20241007	150000	649030400	2870	2870	2870	2870	188
323	20241007	145900	648490840	2865	2875	2875	2865	818
324	20241007	145800	646143155	2875	2875	2875	2875	0
325	20241007	145700	646143155	2875	2875	2875	2875	0
326	20241007	145600	646143155	2875	2875	2875	2875	4
327	20241007	145500	646131655	2870	2870	2870	2870	0
328	20241007	145400	646131655	2870	2870	2870	2870	1
329	20241007	145300	646128785	2875	2875	2875	2875	0
330	20241007	145200	646128785	2875	2875	2875	2875	0
331	20241007	145100	646128785	2875	2875	2875	2875	0
332	20241007	145000	646128785	2875	2875	2875	2875	0
333	20241007	144900	646128785	2875	2875	2875	2875	439
334	20241007	144800	644866660	2880	2880	2880	2880	0
335	20241007	144700	644866660	2880	2880	2880	2880	40
336	20241007	144600	644751460	2880	2880	2880	2880	25
337	20241007	144500	644679460	2875	2875	2875	2875	0
338	20241007	144400	644679460	2875	2875	2875	2875	0
339	20241007	144300	644679460	2875	2875	2875	2875	428
340	20241007	144200	643448960	2875	2880	2880	2875	707
341	20241007	144100	641413815	2875	2875	2875	2875	0
342	20241007	144000	641413815	2875	2875	2875	2875	1058
343	20241007	143900	638372065	2875	2875	2875	2875	0
344	20241007	143800	638372065	2875	2875	2875	2875	0
345	20241007	143700	638372065	2875	2875	2875	2875	0
346	20241007	143600	638372065	2875	2875	2875	2875	2
347	20241007	143500	638366315	2880	2880	2880	2880	0
348	20241007	143400	638366315	2880	2875	2880	2875	12
349	20241007	143300	638331810	2880	2870	2880	2870	60
350	20241007	143200	638159110	2870	2870	2870	2870	0
351	20241007	143100	638159110	2870	2875	2875	2870	1500
352	20241007	143000	633853840	2880	2885	2885	2880	795
353	20241007	142900	631564185	2885	2885	2885	2885	2
354	20241007	142800	631558415	2885	2885	2885	2885	0
355	20241007	142700	631558415	2885	2885	2885	2885	0
356	20241007	142600	631558415	2885	2885	2885	2885	0
357	20241007	142500	631558415	2885	2885	2885	2885	13
358	20241007	142400	631520910	2880	2885	2885	2880	56
359	20241007	142300	631359380	2885	2885	2885	2885	0
360	20241007	142200	631359380	2885	2885	2885	2885	38
361	20241007	142100	631249750	2875	2875	2875	2875	0
362	20241007	142000	631249750	2875	2880	2880	2875	23
363	20241007	141900	631183600	2875	2875	2875	2875	0
364	20241007	141800	631183600	2875	2875	2875	2875	20
365	20241007	141700	631126100	2870	2870	2870	2870	0
366	20241007	141600	631126100	2870	2870	2870	2870	0
367	20241007	141500	631126100	2870	2870	2870	2870	0
368	20241007	141400	631126100	2870	2870	2870	2870	0
369	20241007	141300	631126100	2870	2870	2870	2870	0
370	20241007	141200	631126100	2870	2870	2870	2870	0
371	20241007	141100	631126100	2870	2875	2875	2870	121
372	20241007	141000	630778240	2895	2895	2895	2895	3646
373	20241007	140900	620223070	2900	2900	2900	2900	1000
374	20241007	140800	617323070	2895	2895	2895	2895	10
375	20241007	140700	617294120	2895	2895	2895	2895	0
376	20241007	140600	617294120	2895	2895	2895	2895	674
377	20241007	140500	615342890	2900	2900	2900	2900	0
378	20241007	140400	615342890	2900	2900	2900	2900	10
379	20241007	140300	615313890	2900	2895	2900	2895	1282
380	20241007	140200	611602325	2895	2895	2895	2895	2087
381	20241007	140100	605560460	2895	2895	2895	2895	18
382	20241007	140000	605508350	2900	2895	2900	2895	153
383	20241007	135900	605064725	2895	2895	2900	2895	8613
384	20241007	135800	580087305	2895	2875	2895	2875	5150
385	20241007	135700	565180305	2895	2895	2895	2895	942
386	20241007	135600	562453215	2895	2885	2895	2885	3736
387	20241007	135500	551639755	2885	2885	2885	2885	0
388	20241007	135400	551639755	2885	2885	2885	2885	98
389	20241007	135300	551357025	2895	2875	2895	2875	8625
390	20241007	135200	526403820	2875	2875	2880	2875	955
391	20241007	135100	523653845	2870	2855	2870	2855	3174
392	20241007	135000	514559825	2855	2835	2855	2835	2677
393	20241007	134900	506919400	2830	2830	2830	2830	77
394	20241007	134800	506701490	2830	2830	2830	2830	50
395	20241007	134700	506559990	2830	2830	2830	2830	50
396	20241007	134600	506418490	2830	2830	2830	2830	40
397	20241007	134500	506305290	2830	2830	2830	2830	0
398	20241007	134400	506305290	2830	2830	2830	2830	0
399	20241007	134300	506305290	2830	2830	2830	2830	0
400	20241007	134200	506305290	2830	2830	2830	2830	0
401	20241007	134100	506305290	2830	2830	2830	2830	1
402	20241007	134000	506302460	2825	2825	2825	2825	1
403	20241007	133900	506299635	2825	2820	2825	2820	13
404	20241007	133800	506262925	2820	2820	2820	2820	0
405	20241007	133700	506262925	2820	2820	2820	2820	10
406	20241007	133600	506234725	2825	2825	2825	2825	177
407	20241007	133500	505734700	2850	2830	2850	2830	2
408	20241007	133400	505729020	2850	2850	2850	2850	100
409	20241007	133300	505444020	2850	2840	2850	2825	787
410	20241007	133200	503205075	2840	2840	2840	2840	481
411	20241007	133100	501839035	2835	2835	2835	2835	661
412	20241007	133000	499965100	2835	2835	2835	2835	0
413	20241007	132900	499965100	2835	2835	2835	2835	0
414	20241007	132800	499965100	2835	2825	2835	2825	14
415	20241007	132700	499925490	2815	2815	2815	2815	2
416	20241007	132600	499919860	2820	2820	2820	2820	0
417	20241007	132500	499919860	2820	2820	2820	2820	0
418	20241007	132400	499919860	2820	2820	2820	2820	0
419	20241007	132300	499919860	2820	2820	2820	2820	0
420	20241007	132200	499919860	2820	2820	2820	2820	0
421	20241007	132100	499919860	2820	2810	2820	2810	924
422	20241007	132000	497315480	2810	2810	2810	2810	0
423	20241007	131900	497315480	2810	2810	2810	2810	0
424	20241007	131800	497315480	2810	2810	2810	2810	0
425	20241007	131700	497315480	2810	2810	2810	2810	0
426	20241007	131600	497315480	2810	2810	2810	2810	0
427	20241007	131500	497315480	2810	2820	2820	2810	54
428	20241007	131400	497163635	2820	2820	2820	2820	0
429	20241007	131300	497163635	2820	2820	2820	2820	1
430	20241007	131200	497160815	2810	2810	2810	2810	0
431	20241007	131100	497160815	2810	2810	2810	2810	0
432	20241007	131000	497160815	2810	2810	2810	2810	4
433	20241007	130900	497149575	2810	2810	2810	2810	0
434	20241007	130800	497149575	2810	2810	2810	2810	4
435	20241007	130700	497138335	2810	2810	2810	2810	0
436	20241007	130600	497138335	2810	2810	2810	2810	0
437	20241007	130500	497138335	2810	2810	2810	2810	0
438	20241007	130400	497138335	2810	2810	2810	2810	4
439	20241007	130300	497127095	2810	2810	2810	2810	0
440	20241007	130200	497127095	2810	2810	2810	2810	0
441	20241007	130100	497127095	2810	2820	2820	2810	3500
442	20241007	130000	487288090	2815	2815	2815	2815	4
443	20241007	125900	487276830	2835	2835	2835	2835	0
444	20241007	125800	487276830	2835	2835	2835	2835	1
445	20241007	125700	487273995	2820	2820	2820	2820	0
446	20241007	125600	487273995	2820	2815	2820	2815	403
447	20241007	125500	486138785	2815	2815	2815	2815	0
448	20241007	125400	486138785	2815	2815	2815	2815	500
449	20241007	125300	484731285	2810	2810	2810	2810	0
450	20241007	125200	484731285	2810	2810	2810	2810	0
451	20241007	125100	484731285	2810	2815	2815	2810	4508
452	20241007	125000	472063615	2815	2820	2820	2815	2000
453	20241007	124900	466428505	2820	2820	2820	2820	0
454	20241007	124800	466428505	2820	2805	2820	2805	776
455	20241007	124700	464240560	2805	2815	2815	2805	12200
456	20241007	124600	430007310	2820	2820	2820	2820	336
457	20241007	124500	429059790	2810	2840	2840	2805	24787
458	20241007	124400	359417350	2840	2835	2840	2835	227
459	20241007	124300	358772805	2835	2835	2835	2835	1302
460	20241007	124200	355081635	2825	2825	2825	2825	1812
461	20241007	124100	349962735	2825	2825	2825	2825	146
462	20241007	124000	349550285	2820	2820	2820	2820	2300
463	20241007	123900	343064285	2815	2820	2840	2810	14327
464	20241007	123800	302784910	2820	2835	2835	2820	1666
465	20241007	123700	298081740	2835	2835	2835	2835	40
466	20241007	123600	297968340	2840	2840	2840	2840	0
467	20241007	123500	297968340	2840	2840	2840	2840	0
468	20241007	123400	297968340	2840	2840	2840	2840	0
469	20241007	123300	297968340	2840	2855	2855	2840	1150
470	20241007	123200	294696340	2825	2850	2850	2825	1768
471	20241007	123100	289691860	2850	2850	2850	2850	141
472	20241007	123000	289290010	2850	2850	2850	2850	0
473	20241007	122900	289290010	2850	2850	2850	2850	10
474	20241007	122800	289261510	2850	2850	2850	2850	0
475	20241007	122700	289261510	2850	2850	2850	2850	150
476	20241007	122600	288834010	2850	2850	2850	2850	0
477	20241007	122500	288834010	2850	2850	2850	2850	0
478	20241007	122400	288834010	2850	2850	2850	2850	0
479	20241007	122300	288834010	2850	2850	2850	2850	595
480	20241007	122200	287138260	2850	2850	2850	2850	0
481	20241007	122100	287138260	2850	2850	2850	2850	9
482	20241007	122000	287112610	2850	2850	2850	2850	0
483	20241007	121900	287112610	2850	2850	2850	2850	0
484	20241007	121800	287112610	2850	2850	2850	2850	0
485	20241007	121700	287112610	2850	2850	2850	2850	0
486	20241007	121600	287112610	2850	2850	2850	2850	0
487	20241007	121500	287112610	2850	2850	2850	2850	10
488	20241007	121400	287084110	2845	2845	2845	2845	0
489	20241007	121300	287084110	2845	2845	2845	2845	0
490	20241007	121200	287084110	2845	2845	2845	2845	0
491	20241007	121100	287084110	2845	2845	2845	2845	0
492	20241007	121000	287084110	2845	2865	2865	2845	495
493	20241007	120900	285674470	2865	2865	2865	2865	0
494	20241007	120800	285674470	2865	2885	2885	2865	1854
495	20241007	120700	280350960	2885	2885	2885	2885	0
496	20241007	120600	280350960	2885	2885	2885	2885	0
497	20241007	120500	280350960	2885	2885	2885	2885	0
498	20241007	120400	280350960	2885	2880	2885	2880	1295
499	20241007	120300	276621000	2880	2880	2880	2880	0
500	20241007	120200	276621000	2880	2880	2880	2880	2
501	20241007	120100	276615240	2880	2880	2880	2880	300
502	20241007	120000	275751240	2880	2880	2880	2880	0
503	20241007	115900	275751240	2880	2880	2880	2880	0
504	20241007	115800	275751240	2880	2880	2880	2880	58
505	20241007	115700	275584200	2880	2880	2880	2880	0
506	20241007	115600	275584200	2880	2880	2880	2880	1
507	20241007	115500	275581320	2880	2880	2880	2880	919
508	20241007	115400	272934600	2880	2880	2880	2880	27
509	20241007	115300	272856840	2885	2880	2885	2880	264
510	20241007	115200	272095255	2880	2875	2880	2875	503
511	20241007	115100	270646865	2880	2880	2880	2880	0
512	20241007	115000	270646865	2880	2880	2880	2880	0
513	20241007	114900	270646865	2880	2860	2880	2860	51
514	20241007	114800	270500020	2875	2875	2880	2875	627
515	20241007	114700	268697390	2875	2870	2875	2870	376
516	20241007	114600	267617140	2870	2870	2870	2870	0
517	20241007	114500	267617140	2870	2865	2870	2865	476
518	20241007	114400	266251030	2870	2870	2870	2870	130
519	20241007	114300	265877930	2870	2860	2870	2860	50
520	20241007	114200	265734755	2855	2855	2855	2855	4
521	20241007	114100	265723335	2855	2840	2855	2840	2856
522	20241007	114000	257583680	2835	2835	2835	2835	500
523	20241007	113900	256166180	2835	2835	2835	2835	0
524	20241007	113800	256166180	2835	2835	2835	2835	7
525	20241007	113700	256146335	2835	2835	2835	2835	1114
526	20241007	113600	252988145	2830	2830	2830	2830	396
527	20241007	113500	251867465	2830	2830	2830	2830	104
528	20241007	113400	251573145	2835	2835	2835	2835	424
529	20241007	113300	250371105	2850	2850	2850	2850	62
530	20241007	113200	250194405	2850	2850	2850	2850	2
531	20241007	113100	250188705	2855	2855	2855	2855	1
532	20241007	113000	250185850	2860	2860	2860	2860	0
533	20241007	112900	250185850	2860	2860	2860	2860	0
534	20241007	112800	250185850	2860	2860	2860	2860	0
535	20241007	112700	250185850	2860	2860	2860	2860	0
536	20241007	112600	250185850	2860	2860	2860	2860	0
537	20241007	112500	250185850	2860	2860	2860	2860	0
538	20241007	112400	250185850	2860	2860	2860	2860	0
539	20241007	112300	250185850	2860	2860	2860	2860	0
540	20241007	112200	250185850	2860	2860	2860	2860	0
541	20241007	112100	250185850	2860	2860	2860	2860	0
542	20241007	112000	250185850	2860	2860	2860	2860	0
543	20241007	111900	250185850	2860	2860	2860	2860	0
544	20241007	111800	250185850	2860	2860	2860	2860	0
545	20241007	111700	250185850	2860	2860	2860	2860	0
546	20241007	111600	250185850	2860	2860	2860	2860	0
547	20241007	111500	250185850	2860	2860	2860	2860	23
548	20241007	111400	250120070	2860	2860	2860	2860	88
549	20241007	111300	249868390	2860	2860	2860	2860	21
550	20241007	111200	249808330	2870	2880	2880	2860	139
551	20241007	111100	249408670	2860	2850	2880	2850	1273
552	20241007	111000	245759365	2840	2840	2840	2840	8
553	20241007	110900	245736645	2850	2850	2850	2850	0
554	20241007	110800	245736645	2850	2850	2850	2850	4
555	20241007	110700	245725245	2850	2845	2850	2845	1550
556	20241007	110600	241308250	2845	2840	2845	2840	37
557	20241007	110500	241203035	2830	2830	2830	2830	0
558	20241007	110400	241203035	2830	2830	2830	2830	928
559	20241007	110300	238576795	2830	2830	2830	2830	0
560	20241007	110200	238576795	2830	2830	2830	2830	1357
561	20241007	110100	234736485	2830	2830	2830	2830	0
562	20241007	110000	234736485	2830	2830	2830	2830	1010
563	20241007	105900	231878185	2825	2825	2825	2825	500
564	20241007	105800	230465685	2830	2830	2830	2830	0
565	20241007	105700	230465685	2830	2815	2830	2815	55
566	20241007	105600	230310485	2810	2810	2810	2810	0
567	20241007	105500	230310485	2810	2810	2810	2810	500
568	20241007	105400	228905485	2810	2810	2810	2810	0
569	20241007	105300	228905485	2810	2810	2810	2810	500
570	20241007	105200	227500485	2810	2810	2810	2810	500
571	20241007	105100	226095485	2810	2810	2810	2810	0
572	20241007	105000	226095485	2810	2810	2810	2810	0
573	20241007	104900	226095485	2810	2810	2810	2810	69
574	20241007	104800	225901595	2810	2810	2810	2810	0
575	20241007	104700	225901595	2810	2810	2810	2810	10
576	20241007	104600	225873495	2810	2810	2810	2810	1000
577	20241007	104500	223063495	2800	2800	2800	2800	0
578	20241007	104400	223063495	2800	2800	2800	2800	0
579	20241007	104300	223063495	2800	2800	2800	2800	0
580	20241007	104200	223063495	2800	2800	2800	2800	100
581	20241007	104100	222783495	2815	2815	2815	2815	0
582	20241007	104000	222783495	2815	2815	2815	2815	0
583	20241007	103900	222783495	2815	2815	2815	2815	709
584	20241007	103800	220787660	2815	2815	2815	2815	0
585	20241007	103700	220787660	2815	2815	2815	2815	0
586	20241007	103600	220787660	2815	2815	2815	2815	2
587	20241007	103500	220782030	2815	2815	2815	2815	300
588	20241007	103400	219937530	2795	2795	2795	2795	0
589	20241007	103300	219937530	2795	2795	2795	2795	200
590	20241007	103200	219378530	2795	2795	2795	2795	0
591	20241007	103100	219378530	2795	2805	2805	2795	1116
592	20241007	103000	216253750	2800	2800	2800	2800	999
593	20241007	102900	213456550	2800	2805	2805	2800	300
594	20241007	102800	212616230	2800	2800	2800	2800	0
595	20241007	102700	212616230	2800	2800	2800	2800	438
596	20241007	102600	211389830	2800	2805	2805	2800	364
597	20241007	102500	210369000	2810	2815	2815	2810	1223
598	20241007	102400	206931320	2815	2815	2815	2815	100
599	20241007	102300	206649820	2815	2815	2815	2815	0
600	20241007	102200	206649820	2815	2815	2815	2815	0
601	20241007	102100	206649820	2815	2815	2815	2815	0
602	20241007	102000	206649820	2815	2815	2815	2815	0
603	20241007	101900	206649820	2815	2815	2815	2815	20
604	20241007	101800	206593520	2815	2815	2815	2815	0
605	20241007	101700	206593520	2815	2815	2815	2815	88
606	20241007	101600	206345800	2810	2810	2810	2810	0
607	20241007	101500	206345800	2810	2820	2820	2810	231
608	20241007	101400	205695425	2825	2825	2825	2825	0
609	20241007	101300	205695425	2825	2825	2825	2825	0
610	20241007	101200	205695425	2825	2825	2825	2825	0
611	20241007	101100	205695425	2825	2825	2825	2825	10
612	20241007	101000	205667175	2825	2825	2825	2825	3738
613	20241007	100900	195107325	2825	2825	2825	2825	0
614	20241007	100800	195107325	2825	2820	2825	2820	4445
615	20241007	100700	182550250	2815	2815	2815	2815	10
616	20241007	100600	182522100	2815	2815	2815	2815	0
617	20241007	100500	182522100	2815	2815	2815	2815	10
618	20241007	100400	182493950	2815	2815	2815	2815	2
619	20241007	100300	182488320	2815	2815	2815	2815	1000
620	20241007	100200	179673320	2815	2815	2815	2815	0
621	20241007	100100	179673320	2815	2820	2820	2815	40
622	20241007	100000	179560620	2825	2825	2825	2825	2
623	20241007	095900	179554970	2810	2810	2810	2810	0
624	20241007	095800	179554970	2810	2810	2810	2810	0
625	20241007	095700	179554970	2810	2810	2810	2810	0
626	20241007	095600	179554970	2810	2810	2810	2810	0
627	20241007	095500	179554970	2810	2810	2810	2810	2011
628	20241007	095400	173904060	2810	2805	2810	2805	1187
629	20241007	095300	170569515	2800	2800	2800	2800	255
630	20241007	095200	169855515	2795	2795	2795	2795	0
631	20241007	095100	169855515	2795	2795	2795	2795	0
632	20241007	095000	169855515	2795	2800	2800	2795	11
633	20241007	094900	169824720	2800	2800	2800	2800	1
634	20241007	094800	169821920	2800	2800	2800	2800	3
635	20241007	094700	169813520	2800	2800	2800	2800	10
636	20241007	094600	169785520	2800	2800	2800	2800	2
637	20241007	094500	169779920	2800	2805	2805	2800	942
638	20241007	094400	167142310	2800	2805	2805	2800	90
639	20241007	094300	166889960	2800	2800	2800	2800	1
640	20241007	094200	166887160	2800	2800	2800	2800	1040
641	20241007	094100	163975160	2805	2805	2805	2805	743
642	20241007	094000	161891045	2815	2815	2815	2815	0
643	20241007	093900	161891045	2815	2815	2815	2815	100
644	20241007	093800	161609545	2815	2810	2815	2810	4
645	20241007	093700	161598300	2805	2805	2805	2805	2
646	20241007	093600	161592690	2805	2810	2820	2805	1175
647	20241007	093500	158295775	2810	2810	2810	2810	1070
648	20241007	093400	155289075	2810	2810	2810	2810	300
649	20241007	093300	154446075	2810	2805	2810	2805	15010
650	20241007	093200	112337975	2805	2825	2825	2805	10635
651	20241007	093100	82443250	2825	2830	2830	2825	863
652	20241007	093000	80003495	2830	2840	2840	2830	418
653	20241007	092900	78818910	2845	2850	2850	2845	120
654	20241007	092800	78477410	2850	2850	2850	2850	0
655	20241007	092700	78477410	2850	2850	2850	2850	92
656	20241007	092600	78215210	2850	2850	2850	2850	0
657	20241007	092500	78215210	2850	2850	2850	2850	0
658	20241007	092400	78215210	2850	2850	2850	2850	0
659	20241007	092300	78215210	2850	2850	2850	2850	360
660	20241007	092200	77189210	2850	2835	2850	2835	665
661	20241007	092100	75303785	2835	2835	2835	2835	100
662	20241007	092000	75020285	2855	2855	2855	2855	0
663	20241007	091900	75020285	2855	2830	2855	2830	2329
664	20241007	091800	68406810	2840	2840	2840	2840	32
665	20241007	091700	68315930	2840	2830	2840	2830	518
666	20241007	091600	66849810	2840	2830	2840	2830	144
667	20241007	091500	66441050	2830	2830	2830	2830	50
668	20241007	091400	66299550	2825	2835	2835	2825	770
669	20241007	091300	64118850	2850	2835	2850	2835	500
670	20241007	091200	62695140	2830	2835	2835	2830	3150
671	20241007	091100	53765255	2835	2845	2845	2835	281
672	20241007	091000	52967110	2840	2855	2855	2840	1138
673	20241007	090900	49721740	2855	2855	2855	2850	101
674	20241007	090800	49433500	2865	2820	2865	2820	5366
675	20241007	090700	34188355	2820	2815	2820	2815	514
676	20241007	090600	32739155	2790	2800	2810	2790	1876
677	20241007	090500	27472635	2800	2800	2800	2800	1
678	20241007	090400	27469835	2800	2800	2800	2800	449
679	20241007	090300	26212635	2805	2810	2810	2805	580
680	20241007	090200	24585625	2805	2805	2805	2805	11
681	20241007	090100	24554770	2800	2825	2835	2800	5977
682	20241007	090000	7724215	2825	2820	2835	2820	2738