KissMeData/004100/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	184300	1064245820	2910	2910	2910	2910	11447
3	20241008	184200	1064245820	2910	2910	2910	2910	0
4	20241008	184100	1064245820	2910	2910	2910	2910	0
5	20241008	184000	1064245820	2910	2910	2910	2910	0
6	20241008	183900	1064245820	2910	2910	2910	2910	0
7	20241008	183800	1064245820	2910	2910	2910	2910	0
8	20241008	183700	1064245820	2910	2910	2910	2910	0
9	20241008	183600	1064245820	2910	2910	2910	2910	0
10	20241008	183500	1064245820	2910	2910	2910	2910	0
11	20241008	183400	1064245820	2910	2910	2910	2910	0
12	20241008	183300	1064245820	2910	2910	2910	2910	0
13	20241008	183200	1064245820	2910	2910	2910	2910	0
14	20241008	183100	1064245820	2910	2910	2910	2910	0
15	20241008	183000	1064245820	2910	2910	2910	2910	0
16	20241008	182900	1064245820	2910	2910	2910	2910	0
17	20241008	182800	1064245820	2910	2910	2910	2910	0
18	20241008	182700	1064245820	2910	2910	2910	2910	0
19	20241008	182600	1064245820	2910	2910	2910	2910	0
20	20241008	182500	1064245820	2910	2910	2910	2910	0
21	20241008	182400	1064245820	2910	2910	2910	2910	0
22	20241008	182300	1064245820	2910	2910	2910	2910	0
23	20241008	182200	1064245820	2910	2910	2910	2910	0
24	20241008	182100	1064245820	2910	2910	2910	2910	0
25	20241008	182000	1064245820	2910	2910	2910	2910	0
26	20241008	181900	1064245820	2910	2910	2910	2910	0
27	20241008	181800	1064245820	2910	2910	2910	2910	0
28	20241008	181700	1064245820	2910	2910	2910	2910	0
29	20241008	181600	1064245820	2910	2910	2910	2910	0
30	20241008	181500	1064245820	2910	2910	2910	2910	0
31	20241008	181400	1064245820	2910	2910	2910	2910	0
32	20241008	181300	1064245820	2910	2910	2910	2910	11447
33	20241008	181200	1064245820	2910	2910	2910	2910	0
34	20241008	181100	1064245820	2910	2910	2910	2910	0
35	20241008	181000	1064245820	2910	2910	2910	2910	0
36	20241008	180900	1064245820	2910	2910	2910	2910	0
37	20241008	180800	1064245820	2910	2910	2910	2910	0
38	20241008	180700	1064245820	2910	2910	2910	2910	0
39	20241008	180600	1064245820	2910	2910	2910	2910	0
40	20241008	180500	1064245820	2910	2910	2910	2910	0
41	20241008	180400	1064245820	2910	2910	2910	2910	0
42	20241008	180300	1064245820	2910	2910	2910	2910	0
43	20241008	180200	1064245820	2910	2910	2910	2910	0
44	20241008	180100	1064245820	2910	2910	2910	2910	0
45	20241008	180000	1064245820	2910	2910	2910	2910	0
46	20241008	175900	1064245820	2910	2910	2910	2910	0
47	20241008	175800	1064245820	2910	2910	2910	2910	0
48	20241008	175700	1064245820	2910	2910	2910	2910	0
49	20241008	175600	1064245820	2910	2910	2910	2910	0
50	20241008	175500	1064245820	2910	2910	2910	2910	0
51	20241008	175400	1064245820	2910	2910	2910	2910	0
52	20241008	175300	1064245820	2910	2910	2910	2910	0
53	20241008	175200	1064245820	2910	2910	2910	2910	0
54	20241008	175100	1064245820	2910	2910	2910	2910	0
55	20241008	175000	1064245820	2910	2910	2910	2910	0
56	20241008	174900	1064245820	2910	2910	2910	2910	0
57	20241008	174800	1064245820	2910	2910	2910	2910	0
58	20241008	174700	1064245820	2910	2910	2910	2910	0
59	20241008	174600	1064245820	2910	2910	2910	2910	0
60	20241008	174500	1064245820	2910	2910	2910	2910	0
61	20241008	174400	1064245820	2910	2910	2910	2910	0
62	20241008	174300	1064245820	2910	2910	2910	2910	11447
63	20241008	174200	1064245820	2910	2910	2910	2910	0
64	20241008	174100	1064245820	2910	2910	2910	2910	0
65	20241008	174000	1064245820	2910	2910	2910	2910	0
66	20241008	173900	1064245820	2910	2910	2910	2910	0
67	20241008	173800	1064245820	2910	2910	2910	2910	0
68	20241008	173700	1064245820	2910	2910	2910	2910	0
69	20241008	173600	1064245820	2910	2910	2910	2910	0
70	20241008	173500	1064245820	2910	2910	2910	2910	0
71	20241008	173400	1064245820	2910	2910	2910	2910	0
72	20241008	173300	1064245820	2910	2910	2910	2910	0
73	20241008	173200	1064245820	2910	2910	2910	2910	0
74	20241008	173100	1064245820	2910	2910	2910	2910	0
75	20241008	173000	1064245820	2910	2910	2910	2910	0
76	20241008	172900	1064245820	2910	2910	2910	2910	0
77	20241008	172800	1064245820	2910	2910	2910	2910	0
78	20241008	172700	1064245820	2910	2910	2910	2910	0
79	20241008	172600	1064245820	2910	2910	2910	2910	0
80	20241008	172500	1064245820	2910	2910	2910	2910	0
81	20241008	172400	1064245820	2910	2910	2910	2910	0
82	20241008	172300	1064245820	2910	2910	2910	2910	0
83	20241008	172200	1064245820	2910	2910	2910	2910	0
84	20241008	172100	1064245820	2910	2910	2910	2910	0
85	20241008	172000	1064245820	2910	2910	2910	2910	0
86	20241008	171900	1064245820	2910	2910	2910	2910	0
87	20241008	171800	1064245820	2910	2910	2910	2910	0
88	20241008	171700	1064245820	2910	2910	2910	2910	0
89	20241008	171600	1064245820	2910	2910	2910	2910	0
90	20241008	171500	1064245820	2910	2910	2910	2910	0
91	20241008	171400	1064245820	2910	2910	2910	2910	0
92	20241008	171300	1064245820	2910	2910	2910	2910	11447
93	20241008	171200	1064245820	2910	2910	2910	2910	0
94	20241008	171100	1064245820	2910	2910	2910	2910	0
95	20241008	171000	1064245820	2910	2910	2910	2910	0
96	20241008	170900	1064245820	2910	2910	2910	2910	0
97	20241008	170800	1064245820	2910	2910	2910	2910	0
98	20241008	170700	1064245820	2910	2910	2910	2910	0
99	20241008	170600	1064245820	2910	2910	2910	2910	0
100	20241008	170500	1064245820	2910	2910	2910	2910	0
101	20241008	170400	1064245820	2910	2910	2910	2910	0
102	20241008	170300	1064245820	2910	2910	2910	2910	0
103	20241008	170200	1064245820	2910	2910	2910	2910	0
104	20241008	170100	1064245820	2910	2910	2910	2910	0
105	20241008	170000	1064245820	2910	2910	2910	2910	0
106	20241008	165900	1064245820	2910	2910	2910	2910	0
107	20241008	165800	1064245820	2910	2910	2910	2910	0
108	20241008	165700	1064245820	2910	2910	2910	2910	0
109	20241008	165600	1064245820	2910	2910	2910	2910	0
110	20241008	165500	1064245820	2910	2910	2910	2910	0
111	20241008	165400	1064245820	2910	2910	2910	2910	0
112	20241008	165300	1064245820	2910	2910	2910	2910	0
113	20241008	165200	1064245820	2910	2910	2910	2910	0
114	20241008	165100	1064245820	2910	2910	2910	2910	0
115	20241008	165000	1064245820	2910	2910	2910	2910	0
116	20241008	164900	1064245820	2910	2910	2910	2910	0
117	20241008	164800	1064245820	2910	2910	2910	2910	0
118	20241008	164700	1064245820	2910	2910	2910	2910	0
119	20241008	164600	1064245820	2910	2910	2910	2910	0
120	20241008	164500	1064245820	2910	2910	2910	2910	0
121	20241008	164400	1064245820	2910	2910	2910	2910	0
122	20241008	164300	1064245820	2910	2910	2910	2910	11447
123	20241008	164200	1064245820	2910	2910	2910	2910	0
124	20241008	164100	1064245820	2910	2910	2910	2910	0
125	20241008	164000	1064245820	2910	2910	2910	2910	0
126	20241008	163900	1064245820	2910	2910	2910	2910	0
127	20241008	163800	1064245820	2910	2910	2910	2910	0
128	20241008	163700	1064245820	2910	2910	2910	2910	0
129	20241008	163600	1064245820	2910	2910	2910	2910	0
130	20241008	163500	1064245820	2910	2910	2910	2910	0
131	20241008	163400	1064245820	2910	2910	2910	2910	0
132	20241008	163300	1064245820	2910	2910	2910	2910	0
133	20241008	163200	1064245820	2910	2910	2910	2910	0
134	20241008	163100	1064245820	2910	2910	2910	2910	0
135	20241008	163000	1064245820	2910	2910	2910	2910	0
136	20241008	162900	1064245820	2910	2910	2910	2910	0
137	20241008	162800	1064245820	2910	2910	2910	2910	0
138	20241008	162700	1064245820	2910	2910	2910	2910	0
139	20241008	162600	1064245820	2910	2910	2910	2910	0
140	20241008	162500	1064245820	2910	2910	2910	2910	0
141	20241008	162400	1064245820	2910	2910	2910	2910	0
142	20241008	162300	1064245820	2910	2910	2910	2910	0
143	20241008	162200	1064245820	2910	2910	2910	2910	0
144	20241008	162100	1064245820	2910	2910	2910	2910	0
145	20241008	162000	1064245820	2910	2910	2910	2910	0
146	20241008	161900	1064245820	2910	2910	2910	2910	0
147	20241008	161800	1064245820	2910	2910	2910	2910	0
148	20241008	161700	1064245820	2910	2910	2910	2910	0
149	20241008	161600	1064245820	2910	2910	2910	2910	0
150	20241008	161500	1064245820	2910	2910	2910	2910	0
151	20241008	161400	1064245820	2910	2910	2910	2910	0
152	20241008	161300	1064245820	2910	2910	2910	2910	11447
153	20241008	161200	1064245820	2910	2910	2910	2910	0
154	20241008	161100	1064245820	2910	2910	2910	2910	0
155	20241008	161000	1064245820	2910	2910	2910	2910	0
156	20241008	160900	1064245820	2910	2910	2910	2910	0
157	20241008	160800	1064245820	2910	2910	2910	2910	0
158	20241008	160700	1064245820	2910	2910	2910	2910	0
159	20241008	160600	1064245820	2910	2910	2910	2910	0
160	20241008	160500	1064245820	2910	2910	2910	2910	0
161	20241008	160400	1064245820	2910	2910	2910	2910	0
162	20241008	160300	1064245820	2910	2910	2910	2910	0
163	20241008	160200	1064245820	2910	2910	2910	2910	0
164	20241008	160100	1064245820	2910	2910	2910	2910	0
165	20241008	160000	1064245820	2910	2910	2910	2910	0
166	20241008	155900	1064245820	2910	2910	2910	2910	0
167	20241008	155800	1064245820	2910	2910	2910	2910	0
168	20241008	155700	1064245820	2910	2910	2910	2910	0
169	20241008	155600	1064245820	2910	2910	2910	2910	0
170	20241008	155500	1064245820	2910	2910	2910	2910	0
171	20241008	155400	1064245820	2910	2910	2910	2910	0
172	20241008	155300	1064245820	2910	2910	2910	2910	0
173	20241008	155200	1064245820	2910	2910	2910	2910	0
174	20241008	155100	1064245820	2910	2910	2910	2910	0
175	20241008	155000	1064245820	2910	2910	2910	2910	0
176	20241008	154900	1064245820	2910	2910	2910	2910	0
177	20241008	154800	1064245820	2910	2910	2910	2910	0
178	20241008	154700	1064245820	2910	2910	2910	2910	0
179	20241008	154600	1064245820	2910	2910	2910	2910	0
180	20241008	154500	1064245820	2910	2910	2910	2910	0
181	20241008	154400	1064245820	2910	2910	2910	2910	0
182	20241008	154300	1064245820	2910	2910	2910	2910	11447
183	20241008	154200	1064245820	2910	2910	2910	2910	0
184	20241008	154100	1064245820	2910	2910	2910	2910	0
185	20241008	154000	1064245820	2910	2910	2910	2910	0
186	20241008	153900	1064245820	2910	2910	2910	2910	0
187	20241008	153800	1064245820	2910	2910	2910	2910	0
188	20241008	153700	1064245820	2910	2910	2910	2910	0
189	20241008	153600	1064245820	2910	2910	2910	2910	0
190	20241008	153500	1064245820	2910	2910	2910	2910	0
191	20241008	153400	1064245820	2910	2910	2910	2910	0
192	20241008	153300	1064245820	2910	2910	2910	2910	0
193	20241008	153200	1064245820	2910	2910	2910	2910	0
194	20241008	153100	1064245820	2910	2910	2910	2910	0
195	20241008	153000	1064245820	2910	2910	2910	2910	11447
196	20241008	152900	1030935050	2875	2875	2875	2875	0
197	20241008	152800	1030935050	2875	2875	2875	2875	0
198	20241008	152700	1030935050	2875	2875	2875	2875	0
199	20241008	152600	1030935050	2875	2875	2875	2875	0
200	20241008	152500	1030935050	2875	2875	2875	2875	0
201	20241008	152400	1030935050	2875	2875	2875	2875	0
202	20241008	152300	1030935050	2875	2875	2875	2875	0
203	20241008	152200	1030935050	2875	2875	2875	2875	0
204	20241008	152100	1030935050	2875	2875	2875	2875	0
205	20241008	152000	1030935050	2875	2875	2875	2875	0
206	20241008	151900	1030935050	2875	2895	2895	2875	19905
207	20241008	151800	973572755	2895	2895	2895	2885	1042
208	20241008	151700	970564165	2895	2890	2895	2885	1338
209	20241008	151600	966691855	2895	2895	2895	2885	1851
210	20241008	151500	961342220	2895	2890	2895	2890	379
211	20241008	151400	960246890	2890	2890	2900	2890	1416
212	20241008	151300	956154610	2900	2895	2900	2895	763
213	20241008	151200	953945710	2895	2895	2900	2895	710
214	20241008	151100	951890245	2900	2900	2900	2900	1504
215	20241008	151000	947528645	2890	2900	2900	2890	2730
216	20241008	150900	939623935	2900	2900	2900	2900	5892
217	20241008	150800	922537135	2900	2890	2900	2885	2994
218	20241008	150700	913883950	2900	2900	2900	2900	5
219	20241008	150600	913869450	2900	2905	2905	2895	4489
220	20241008	150500	900866985	2900	2900	2900	2900	463
221	20241008	150400	899524285	2900	2900	2905	2900	1123
222	20241008	150300	896267570	2905	2905	2905	2900	10
223	20241008	150200	896238545	2905	2900	2905	2900	605
224	20241008	150100	894484040	2905	2905	2905	2900	412
225	20241008	150000	893287930	2905	2900	2905	2900	1197
226	20241008	145900	889816615	2900	2895	2900	2890	1756
227	20241008	145800	884732950	2895	2900	2900	2880	6412
228	20241008	145700	866231100	2900	2900	2900	2885	5110
229	20241008	145600	851447245	2900	2905	2910	2895	2782
230	20241008	145500	843381950	2905	2905	2905	2905	32
231	20241008	145400	843288990	2905	2900	2905	2895	2841
232	20241008	145300	835047270	2900	2905	2905	2900	2893
233	20241008	145200	826657495	2905	2905	2905	2900	402
234	20241008	145100	825489975	2905	2910	2910	2895	11048
235	20241008	145000	793434625	2910	2910	2920	2910	5952
236	20241008	144900	776112305	2920	2920	2925	2910	13915
237	20241008	144800	735557780	2925	2925	2925	2915	310
238	20241008	144700	734652290	2925	2925	2925	2915	530
239	20241008	144600	733104895	2925	2925	2925	2920	590
240	20241008	144500	731379490	2925	2920	2925	2915	594
241	20241008	144400	729645450	2925	2920	2925	2920	2101
242	20241008	144300	723510025	2925	2920	2925	2920	727
243	20241008	144200	721387160	2925	2925	2925	2920	520
244	20241008	144100	719868740	2920	2925	2925	2920	543
245	20241008	144000	718283175	2920	2920	2925	2920	1002
246	20241008	143900	715357330	2920	2920	2920	2920	515
247	20241008	143800	713853530	2920	2925	2925	2915	11246
248	20241008	143700	681021240	2925	2925	2930	2925	1611
249	20241008	143600	676309015	2925	2930	2930	2925	6961
250	20241008	143500	655945460	2930	2930	2930	2930	0
251	20241008	143400	655945460	2930	2935	2935	2930	115
252	20241008	143300	655608505	2935	2935	2935	2935	3
253	20241008	143200	655599700	2930	2935	2935	2930	1075
254	20241008	143100	652444945	2925	2925	2925	2925	20
255	20241008	143000	652386445	2930	2930	2935	2930	2812
256	20241008	142900	644147035	2935	2930	2935	2930	11
257	20241008	142800	644114790	2930	2930	2930	2930	2548
258	20241008	142700	636649150	2935	2935	2935	2935	477
259	20241008	142600	635249155	2940	2930	2940	2930	11
260	20241008	142500	635216905	2930	2930	2930	2930	11347
261	20241008	142400	601970195	2940	2940	2940	2940	290
262	20241008	142300	601117595	2940	2940	2940	2940	300
263	20241008	142200	600235595	2940	2940	2940	2940	0
264	20241008	142100	600235595	2940	2935	2940	2935	2821
265	20241008	142000	591955955	2940	2940	2940	2940	5
266	20241008	141900	591941255	2935	2935	2935	2935	30
267	20241008	141800	591853205	2935	2935	2935	2935	0
268	20241008	141700	591853205	2935	2935	2945	2935	4184
269	20241008	141600	579573155	2935	2935	2935	2935	20
270	20241008	141500	579514455	2945	2940	2945	2935	3010
271	20241008	141400	570680085	2940	2945	2945	2940	34
272	20241008	141300	570580105	2940	2940	2940	2940	50
273	20241008	141200	570433105	2945	2940	2945	2935	839
274	20241008	141100	567970130	2940	2940	2940	2940	0
275	20241008	141000	567970130	2940	2945	2945	2940	9462
276	20241008	140900	540135480	2950	2950	2950	2950	0
277	20241008	140800	540135480	2950	2950	2950	2950	0
278	20241008	140700	540135480	2950	2950	2950	2950	0
279	20241008	140600	540135480	2950	2950	2950	2950	57
280	20241008	140500	539967330	2950	2950	2950	2950	0
281	20241008	140400	539967330	2950	2950	2950	2950	0
282	20241008	140300	539967330	2950	2950	2950	2950	100
283	20241008	140200	539672330	2950	2950	2950	2950	0
284	20241008	140100	539672330	2950	2950	2950	2950	0
285	20241008	140000	539672330	2950	2950	2950	2950	1
286	20241008	135900	539669380	2950	2950	2950	2950	0
287	20241008	135800	539669380	2950	2945	2950	2945	97
288	20241008	135700	539383685	2950	2950	2950	2950	1
289	20241008	135600	539380735	2950	2950	2950	2950	67
290	20241008	135500	539183085	2950	2950	2950	2950	0
291	20241008	135400	539183085	2950	2950	2950	2950	565
292	20241008	135300	537516335	2950	2950	2950	2950	0
293	20241008	135200	537516335	2950	2950	2950	2950	0
294	20241008	135100	537516335	2950	2950	2950	2950	0
295	20241008	135000	537516335	2950	2950	2950	2950	62
296	20241008	134900	537333435	2945	2945	2945	2945	392
297	20241008	134800	536178995	2940	2940	2940	2940	0
298	20241008	134700	536178995	2940	2945	2945	2940	2116
299	20241008	134600	529947600	2950	2950	2950	2950	0
300	20241008	134500	529947600	2950	2950	2950	2950	0
301	20241008	134400	529947600	2950	2950	2950	2950	0
302	20241008	134300	529947600	2950	2950	2950	2950	5
303	20241008	134200	529932850	2950	2950	2950	2950	0
304	20241008	134100	529932850	2950	2950	2950	2950	0
305	20241008	134000	529932850	2950	2950	2950	2950	396
306	20241008	133900	528764650	2950	2950	2950	2950	1
307	20241008	133800	528761700	2940	2940	2940	2940	1
308	20241008	133700	528758760	2940	2940	2940	2940	1111
309	20241008	133600	525492420	2950	2950	2950	2950	0
310	20241008	133500	525492420	2950	2950	2950	2950	5
311	20241008	133400	525477670	2955	2955	2955	2955	0
312	20241008	133300	525477670	2955	2955	2955	2955	0
313	20241008	133200	525477670	2955	2955	2955	2955	0
314	20241008	133100	525477670	2955	2955	2955	2955	0
315	20241008	133000	525477670	2955	2955	2955	2955	0
316	20241008	132900	525477670	2955	2955	2955	2955	0
317	20241008	132800	525477670	2955	2955	2955	2955	0
318	20241008	132700	525477670	2955	2955	2955	2955	0
319	20241008	132600	525477670	2955	2950	2955	2945	1029
320	20241008	132500	522446605	2955	2955	2955	2955	0
321	20241008	132400	522446605	2955	2955	2955	2955	0
322	20241008	132300	522446605	2955	2955	2955	2955	0
323	20241008	132200	522446605	2955	2940	2955	2940	6
324	20241008	132100	522428890	2940	2945	2945	2940	2478
325	20241008	132000	515140460	2950	2950	2950	2950	568
326	20241008	131900	513464860	2955	2955	2955	2955	0
327	20241008	131800	513464860	2955	2955	2955	2955	0
328	20241008	131700	513464860	2955	2955	2955	2955	0
329	20241008	131600	513464860	2955	2955	2955	2955	0
330	20241008	131500	513464860	2955	2955	2955	2955	0
331	20241008	131400	513464860	2955	2950	2955	2950	505
332	20241008	131300	511975090	2955	2955	2955	2955	1
333	20241008	131200	511972135	2945	2945	2945	2945	407
334	20241008	131100	510773520	2955	2955	2955	2955	0
335	20241008	131000	510773520	2955	2950	2955	2950	636
336	20241008	130900	508897310	2950	2950	2950	2950	407
337	20241008	130800	507696660	2950	2950	2950	2950	0
338	20241008	130700	507696660	2950	2950	2950	2950	3145
339	20241008	130600	498418910	2955	2955	2955	2955	0
340	20241008	130500	498418910	2955	2955	2960	2955	1357
341	20241008	130400	494408810	2960	2960	2960	2960	0
342	20241008	130300	494408810	2960	2960	2960	2960	0
343	20241008	130200	494408810	2960	2960	2960	2960	0
344	20241008	130100	494408810	2960	2960	2960	2960	10
345	20241008	130000	494379210	2960	2960	2960	2960	0
346	20241008	125900	494379210	2960	2960	2960	2960	0
347	20241008	125800	494379210	2960	2960	2960	2960	0
348	20241008	125700	494379210	2960	2960	2960	2960	0
349	20241008	125600	494379210	2960	2960	2960	2960	0
350	20241008	125500	494379210	2960	2960	2960	2960	0
351	20241008	125400	494379210	2960	2960	2960	2960	0
352	20241008	125300	494379210	2960	2960	2960	2960	0
353	20241008	125200	494379210	2960	2960	2960	2960	60
354	20241008	125100	494201610	2960	2955	2960	2955	56
355	20241008	125000	494036075	2955	2955	2955	2955	444
356	20241008	124900	492724055	2960	2960	2960	2960	0
357	20241008	124800	492724055	2960	2955	2960	2955	16
358	20241008	124700	492676755	2955	2955	2955	2955	236
359	20241008	124600	491979375	2955	2955	2955	2955	200
360	20241008	124500	491388375	2955	2955	2955	2955	0
361	20241008	124400	491388375	2955	2955	2955	2955	0
362	20241008	124300	491388375	2955	2955	2955	2955	267
363	20241008	124200	490599390	2955	2955	2955	2955	0
364	20241008	124100	490599390	2955	2955	2955	2955	296
365	20241008	124000	489724710	2960	2960	2960	2960	100
366	20241008	123900	489428710	2960	2955	2960	2955	388
367	20241008	123800	488280455	2960	2960	2960	2960	7
368	20241008	123700	488259735	2960	2960	2960	2960	1
369	20241008	123600	488256775	2960	2950	2960	2950	4001
370	20241008	123500	476413825	2960	2960	2960	2960	0
371	20241008	123400	476413825	2960	2950	2960	2950	98
372	20241008	123300	476124645	2955	2955	2955	2955	0
373	20241008	123200	476124645	2955	2955	2955	2955	4
374	20241008	123100	476112825	2955	2955	2955	2955	100
375	20241008	123000	475817325	2955	2955	2955	2955	185
376	20241008	122900	475270650	2955	2955	2955	2955	17
377	20241008	122800	475220415	2955	2955	2955	2955	0
378	20241008	122700	475220415	2955	2955	2955	2955	2275
379	20241008	122600	468497790	2955	2955	2955	2955	4803
380	20241008	122500	454304925	2955	2955	2955	2955	0
381	20241008	122400	454304925	2955	2955	2955	2955	0
382	20241008	122300	454304925	2955	2955	2955	2955	0
383	20241008	122200	454304925	2955	2955	2955	2955	4
384	20241008	122100	454293105	2960	2950	2960	2950	108
385	20241008	122000	453974310	2960	2960	2960	2960	0
386	20241008	121900	453974310	2960	2960	2960	2960	20
387	20241008	121800	453915110	2960	2960	2960	2960	0
388	20241008	121700	453915110	2960	2960	2960	2960	0
389	20241008	121600	453915110	2960	2960	2960	2960	0
390	20241008	121500	453915110	2960	2960	2960	2960	0
391	20241008	121400	453915110	2960	2960	2960	2960	0
392	20241008	121300	453915110	2960	2955	2960	2955	400
393	20241008	121200	452731160	2960	2960	2960	2960	0
394	20241008	121100	452731160	2960	2960	2960	2960	50
395	20241008	121000	452583160	2960	2945	2960	2945	7
396	20241008	120900	452562515	2945	2950	2950	2945	165
397	20241008	120800	452076575	2955	2945	2955	2945	2001
398	20241008	120700	446183620	2950	2950	2950	2950	0
399	20241008	120600	446183620	2950	2950	2955	2950	2035
400	20241008	120500	440175360	2955	2955	2955	2955	704
401	20241008	120400	438095040	2955	2955	2955	2955	3
402	20241008	120300	438086175	2950	2950	2950	2950	0
403	20241008	120200	438086175	2950	2950	2950	2950	670
404	20241008	120100	436109675	2955	2955	2955	2955	50
405	20241008	120000	435961925	2955	2950	2955	2950	4
406	20241008	115900	435950115	2955	2955	2955	2955	0
407	20241008	115800	435950115	2955	2955	2955	2955	0
408	20241008	115700	435950115	2955	2955	2955	2955	0
409	20241008	115600	435950115	2955	2950	2955	2950	120
410	20241008	115500	435596015	2950	2950	2955	2950	2170
411	20241008	115400	429186775	2945	2945	2945	2945	0
412	20241008	115300	429186775	2945	2945	2945	2945	20
413	20241008	115200	429127875	2945	2950	2950	2945	34
414	20241008	115100	429027695	2945	2945	2945	2945	0
415	20241008	115000	429027695	2945	2945	2945	2945	0
416	20241008	114900	429027695	2945	2945	2945	2945	0
417	20241008	114800	429027695	2945	2945	2945	2945	0
418	20241008	114700	429027695	2945	2945	2945	2945	86
419	20241008	114600	428774425	2945	2945	2945	2945	32
420	20241008	114500	428680185	2945	2945	2945	2945	0
421	20241008	114400	428680185	2945	2945	2945	2945	2
422	20241008	114300	428674295	2945	2945	2945	2945	0
423	20241008	114200	428674295	2945	2945	2945	2945	33
424	20241008	114100	428577110	2940	2940	2940	2940	366
425	20241008	114000	427501070	2940	2940	2940	2940	190
426	20241008	113900	426942470	2935	2935	2935	2935	0
427	20241008	113800	426942470	2935	2935	2935	2935	1254
428	20241008	113700	423261980	2935	2940	2940	2935	3000
429	20241008	113600	414455575	2945	2945	2945	2945	17
430	20241008	113500	414405510	2945	2945	2945	2945	0
431	20241008	113400	414405510	2945	2945	2945	2945	5
432	20241008	113300	414390785	2940	2940	2940	2940	100
433	20241008	113200	414096785	2945	2945	2950	2940	1235
434	20241008	113100	410465570	2950	2945	2950	2945	13
435	20241008	113000	410427230	2945	2945	2945	2945	5
436	20241008	112900	410412505	2945	2945	2945	2945	16
437	20241008	112800	410365385	2945	2945	2945	2945	39
438	20241008	112700	410250530	2945	2945	2945	2945	121
439	20241008	112600	409894185	2945	2945	2945	2945	10
440	20241008	112500	409864735	2940	2940	2940	2940	8
441	20241008	112400	409841215	2935	2935	2935	2935	300
442	20241008	112300	408960715	2940	2940	2940	2940	9
443	20241008	112200	408934255	2940	2940	2940	2940	29
444	20241008	112100	408848995	2945	2930	2945	2930	2631
445	20241008	112000	401102665	2950	2950	2950	2950	0
446	20241008	111900	401102665	2950	2950	2950	2950	0
447	20241008	111800	401102665	2950	2930	2950	2930	920
448	20241008	111700	398402695	2930	2930	2935	2930	3010
449	20241008	111600	389581950	2935	2935	2935	2935	50
450	20241008	111500	389435200	2940	2935	2940	2935	6666
451	20241008	111400	369870240	2940	2940	2945	2940	152
452	20241008	111300	369423325	2940	2940	2940	2940	550
453	20241008	111200	367806325	2940	2940	2940	2940	3479
454	20241008	111100	357578065	2950	2950	2950	2950	85
455	20241008	111000	357327315	2950	2940	2950	2940	1704
456	20241008	110900	352317370	2945	2945	2945	2945	510
457	20241008	110800	350815420	2945	2945	2945	2945	10
458	20241008	110700	350785970	2945	2950	2950	2945	5
459	20241008	110600	350771235	2955	2955	2955	2955	14
460	20241008	110500	350729865	2955	2940	2955	2940	1006
461	20241008	110400	347772150	2940	2940	2940	2940	1171
462	20241008	110300	344329410	2945	2945	2945	2945	29
463	20241008	110200	344244005	2945	2940	2945	2940	1353
464	20241008	110100	340266005	2940	2945	2945	2940	707
465	20241008	110000	338187400	2950	2950	2950	2935	7603
466	20241008	105900	315828905	2950	2950	2950	2950	100
467	20241008	105800	315533905	2950	2950	2950	2950	20
468	20241008	105700	315474905	2950	2950	2950	2945	803
469	20241008	105600	313108555	2950	2945	2950	2945	1199
470	20241008	105500	309577390	2950	2950	2950	2950	1102
471	20241008	105400	306326490	2955	2950	2955	2950	94
472	20241008	105300	306049170	2955	2950	2955	2950	130
473	20241008	105200	305665655	2950	2955	2955	2950	467
474	20241008	105100	304287755	2955	2955	2955	2955	120
475	20241008	105000	303933155	2955	2950	2955	2950	102
476	20241008	104900	303632245	2950	2950	2950	2950	52
477	20241008	104800	303478845	2945	2945	2945	2945	0
478	20241008	104700	303478845	2945	2945	2945	2945	850
479	20241008	104600	300975595	2950	2950	2950	2950	0
480	20241008	104500	300975595	2950	2955	2955	2950	3
481	20241008	104400	300966735	2950	2950	2950	2950	0
482	20241008	104300	300966735	2950	2950	2950	2950	10
483	20241008	104200	300937235	2955	2955	2955	2950	206
484	20241008	104100	300329505	2955	2945	2955	2945	8
485	20241008	104000	300305905	2955	2955	2955	2955	0
486	20241008	103900	300305905	2955	2955	2955	2955	4
487	20241008	103800	300294085	2960	2960	2960	2960	0
488	20241008	103700	300294085	2960	2960	2960	2960	0
489	20241008	103600	300294085	2960	2960	2960	2960	108
490	20241008	103500	299974405	2960	2950	2960	2945	5961
491	20241008	103400	282404420	2950	2955	2965	2950	1872
492	20241008	103300	276881445	2955	2955	2955	2955	246
493	20241008	103200	276154515	2970	2955	2970	2955	378
494	20241008	103100	275037465	2955	2955	2955	2955	19
495	20241008	103000	274981320	2950	2955	2955	2950	2000
496	20241008	102900	269078820	2950	2960	2960	2950	1021
497	20241008	102800	266061240	2970	2970	2970	2970	0
498	20241008	102700	266061240	2970	2960	2975	2960	532
499	20241008	102600	264485460	2970	2970	2970	2970	0
500	20241008	102500	264485460	2970	2975	2975	2960	519
501	20241008	102400	262948960	2975	2955	2975	2955	3519
502	20241008	102300	252549975	2955	2965	2965	2955	2513
503	20241008	102200	245121410	2960	2960	2965	2960	1851
504	20241008	102100	239642380	2970	2970	2970	2970	1883
505	20241008	102000	234049870	2970	2970	2970	2970	10
506	20241008	101900	234020170	2970	2960	2970	2960	3
507	20241008	101800	234011270	2970	2970	2970	2970	180
508	20241008	101700	233476670	2970	2970	2970	2970	16
509	20241008	101600	233429150	2970	2975	2975	2965	1176
510	20241008	101500	229941935	2965	2970	2970	2965	16
511	20241008	101400	229894445	2970	2970	2970	2970	200
512	20241008	101300	229300445	2970	2970	2970	2965	532
513	20241008	101200	227720555	2970	2970	2970	2970	52
514	20241008	101100	227566115	2965	2960	2965	2960	105
515	20241008	101000	227254815	2965	2960	2965	2960	635
516	20241008	100900	225373040	2960	2975	2975	2960	3149
517	20241008	100800	216048785	2975	2965	2975	2960	1617
518	20241008	100700	211255020	2965	2980	2980	2965	396
519	20241008	100600	210080720	2980	2975	2980	2965	3011
520	20241008	100500	201147580	2975	2980	2990	2975	2715
521	20241008	100400	193061555	2995	2995	2995	2995	1
522	20241008	100300	193058560	2995	2980	2995	2980	465
523	20241008	100200	191672785	2995	2995	2995	2995	3
524	20241008	100100	191663800	2995	2995	2995	2995	0
525	20241008	100000	191663800	2995	2995	2995	2990	7
526	20241008	095900	191642845	2995	2990	2995	2985	7082
527	20241008	095800	170498015	2995	2990	2995	2990	18
528	20241008	095700	170444165	2990	2995	2995	2990	142
529	20241008	095600	170019555	2995	2995	2995	2995	102
530	20241008	095500	169714065	2995	2995	3000	2995	1142
531	20241008	095400	166289035	2995	2995	2995	2995	442
532	20241008	095300	164965245	2995	2995	2995	2995	0
533	20241008	095200	164965245	2995	2990	2995	2990	22
534	20241008	095100	164899410	2990	2995	2995	2990	109
535	20241008	095000	164573000	2995	2995	2995	2995	0
536	20241008	094900	164573000	2995	2995	2995	2995	21
537	20241008	094800	164510105	2995	2990	3000	2975	3980
538	20241008	094700	152574895	2970	2985	2985	2970	6797
539	20241008	094600	132367765	2985	2985	2985	2985	1213
540	20241008	094500	128746960	2985	2985	2985	2985	33
541	20241008	094400	128648455	2980	2980	2980	2980	100
542	20241008	094300	128350455	2985	2985	2985	2985	0
543	20241008	094200	128350455	2985	2980	2985	2975	1008
544	20241008	094100	125351590	2985	2985	2985	2985	1
545	20241008	094000	125348605	2980	2980	2980	2980	1000
546	20241008	093900	122368605	2980	2975	2980	2975	30
547	20241008	093800	122279330	2980	2980	2980	2980	1
548	20241008	093700	122276350	2970	2975	2980	2970	723
549	20241008	093600	120127720	2975	2975	2975	2975	51
550	20241008	093500	119975995	2975	2975	2975	2975	103
551	20241008	093400	119669570	2980	2980	2980	2980	12
552	20241008	093300	119633810	2980	2980	2980	2980	2
553	20241008	093200	119627850	2985	2975	2985	2970	283
554	20241008	093100	118786285	2980	2975	2980	2970	1234
555	20241008	093000	115121150	2985	2985	2985	2980	37
556	20241008	092900	115010715	2985	2985	2985	2975	1191
557	20241008	092800	111465440	2995	2980	2995	2975	1642
558	20241008	092700	106578250	2980	2990	2995	2980	1020
559	20241008	092600	103538035	2990	2990	2990	2980	1113
560	20241008	092500	100220165	2990	2990	2990	2990	1
561	20241008	092400	100217175	2980	2990	2990	2980	1236
562	20241008	092300	96533395	2990	2995	2995	2985	613
563	20241008	092200	94703065	3000	3000	3000	2985	5987
564	20241008	092100	76814200	3000	3000	3000	3000	1010
565	20241008	092000	73784200	3000	3000	3000	3000	276
566	20241008	091900	72956200	2990	3000	3000	2990	82
567	20241008	091800	72710510	2990	2990	2990	2990	115
568	20241008	091700	72366660	3000	3000	3000	3000	0
569	20241008	091600	72366660	3000	2995	3000	2995	50
570	20241008	091500	72216875	2990	2995	2995	2990	373
571	20241008	091400	71099990	2995	2995	2995	2985	317
572	20241008	091300	70153675	2985	2985	2985	2985	1560
573	20241008	091200	65497075	3000	3000	3000	3000	0
574	20241008	091100	65497075	3000	3000	3000	3000	8
575	20241008	091000	65473075	3000	3010	3010	3000	11
576	20241008	090900	65440065	3010	2990	3010	2980	3430
577	20241008	090800	55213045	3010	3010	3010	2990	2282
578	20241008	090700	48368460	3000	3000	3010	3000	52
579	20241008	090600	48212160	3010	3010	3015	3010	220
580	20241008	090500	47549460	3015	3015	3015	3015	10
581	20241008	090400	47519310	3015	3015	3015	2990	1545
582	20241008	090300	42862565	3015	3005	3015	3005	3054
583	20241008	090200	33667235	3005	2990	3005	2990	8702
584	20241008	090100	7647280	2990	2990	3000	2980	1981
585	20241008	090000	1724650	2990	2980	2990	2975	579