KissMeData/138070/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	202600	898384780	2530	2530	2530	2530	13368
3	20241011	202500	898384780	2530	2530	2530	2530	0
4	20241011	202400	898384780	2530	2530	2530	2530	0
5	20241011	202300	898384780	2530	2530	2530	2530	0
6	20241011	202200	898384780	2530	2530	2530	2530	0
7	20241011	202100	898384780	2530	2530	2530	2530	0
8	20241011	202000	898384780	2530	2530	2530	2530	0
9	20241011	201900	898384780	2530	2530	2530	2530	0
10	20241011	201800	898384780	2530	2530	2530	2530	0
11	20241011	201700	898384780	2530	2530	2530	2530	0
12	20241011	201600	898384780	2530	2530	2530	2530	0
13	20241011	201500	898384780	2530	2530	2530	2530	0
14	20241011	201400	898384780	2530	2530	2530	2530	0
15	20241011	201300	898384780	2530	2530	2530	2530	0
16	20241011	201200	898384780	2530	2530	2530	2530	0
17	20241011	201100	898384780	2530	2530	2530	2530	0
18	20241011	201000	898384780	2530	2530	2530	2530	0
19	20241011	200900	898384780	2530	2530	2530	2530	0
20	20241011	200800	898384780	2530	2530	2530	2530	0
21	20241011	200700	898384780	2530	2530	2530	2530	0
22	20241011	200600	898384780	2530	2530	2530	2530	0
23	20241011	200500	898384780	2530	2530	2530	2530	0
24	20241011	200400	898384780	2530	2530	2530	2530	0
25	20241011	200300	898384780	2530	2530	2530	2530	0
26	20241011	200200	898384780	2530	2530	2530	2530	0
27	20241011	200100	898384780	2530	2530	2530	2530	0
28	20241011	200000	898384780	2530	2530	2530	2530	0
29	20241011	195900	898384780	2530	2530	2530	2530	0
30	20241011	195800	898384780	2530	2530	2530	2530	0
31	20241011	195700	898384780	2530	2530	2530	2530	0
32	20241011	195600	898384780	2530	2530	2530	2530	13368
33	20241011	195500	898384780	2530	2530	2530	2530	0
34	20241011	195400	898384780	2530	2530	2530	2530	0
35	20241011	195300	898384780	2530	2530	2530	2530	0
36	20241011	195200	898384780	2530	2530	2530	2530	0
37	20241011	195100	898384780	2530	2530	2530	2530	0
38	20241011	195000	898384780	2530	2530	2530	2530	0
39	20241011	194900	898384780	2530	2530	2530	2530	0
40	20241011	194800	898384780	2530	2530	2530	2530	0
41	20241011	194700	898384780	2530	2530	2530	2530	0
42	20241011	194600	898384780	2530	2530	2530	2530	0
43	20241011	194500	898384780	2530	2530	2530	2530	0
44	20241011	194400	898384780	2530	2530	2530	2530	0
45	20241011	194300	898384780	2530	2530	2530	2530	0
46	20241011	194200	898384780	2530	2530	2530	2530	0
47	20241011	194100	898384780	2530	2530	2530	2530	0
48	20241011	194000	898384780	2530	2530	2530	2530	0
49	20241011	193900	898384780	2530	2530	2530	2530	0
50	20241011	193800	898384780	2530	2530	2530	2530	0
51	20241011	193700	898384780	2530	2530	2530	2530	0
52	20241011	193600	898384780	2530	2530	2530	2530	0
53	20241011	193500	898384780	2530	2530	2530	2530	0
54	20241011	193400	898384780	2530	2530	2530	2530	0
55	20241011	193300	898384780	2530	2530	2530	2530	0
56	20241011	193200	898384780	2530	2530	2530	2530	0
57	20241011	193100	898384780	2530	2530	2530	2530	0
58	20241011	193000	898384780	2530	2530	2530	2530	0
59	20241011	192900	898384780	2530	2530	2530	2530	0
60	20241011	192800	898384780	2530	2530	2530	2530	0
61	20241011	192700	898384780	2530	2530	2530	2530	0
62	20241011	192600	898384780	2530	2530	2530	2530	13368
63	20241011	192500	898384780	2530	2530	2530	2530	0
64	20241011	192400	898384780	2530	2530	2530	2530	0
65	20241011	192300	898384780	2530	2530	2530	2530	0
66	20241011	192200	898384780	2530	2530	2530	2530	0
67	20241011	192100	898384780	2530	2530	2530	2530	0
68	20241011	192000	898384780	2530	2530	2530	2530	0
69	20241011	191900	898384780	2530	2530	2530	2530	0
70	20241011	191800	898384780	2530	2530	2530	2530	0
71	20241011	191700	898384780	2530	2530	2530	2530	0
72	20241011	191600	898384780	2530	2530	2530	2530	0
73	20241011	191500	898384780	2530	2530	2530	2530	0
74	20241011	191400	898384780	2530	2530	2530	2530	0
75	20241011	191300	898384780	2530	2530	2530	2530	0
76	20241011	191200	898384780	2530	2530	2530	2530	0
77	20241011	191100	898384780	2530	2530	2530	2530	0
78	20241011	191000	898384780	2530	2530	2530	2530	0
79	20241011	190900	898384780	2530	2530	2530	2530	0
80	20241011	190800	898384780	2530	2530	2530	2530	0
81	20241011	190700	898384780	2530	2530	2530	2530	0
82	20241011	190600	898384780	2530	2530	2530	2530	0
83	20241011	190500	898384780	2530	2530	2530	2530	0
84	20241011	190400	898384780	2530	2530	2530	2530	0
85	20241011	190300	898384780	2530	2530	2530	2530	0
86	20241011	190200	898384780	2530	2530	2530	2530	0
87	20241011	190100	898384780	2530	2530	2530	2530	0
88	20241011	190000	898384780	2530	2530	2530	2530	0
89	20241011	185900	898384780	2530	2530	2530	2530	0
90	20241011	185800	898384780	2530	2530	2530	2530	0
91	20241011	185700	898384780	2530	2530	2530	2530	0
92	20241011	185600	898384780	2530	2530	2530	2530	13368
93	20241011	185500	898384780	2530	2530	2530	2530	0
94	20241011	185400	898384780	2530	2530	2530	2530	0
95	20241011	185300	898384780	2530	2530	2530	2530	0
96	20241011	185200	898384780	2530	2530	2530	2530	0
97	20241011	185100	898384780	2530	2530	2530	2530	0
98	20241011	185000	898384780	2530	2530	2530	2530	0
99	20241011	184900	898384780	2530	2530	2530	2530	0
100	20241011	184800	898384780	2530	2530	2530	2530	0
101	20241011	184700	898384780	2530	2530	2530	2530	0
102	20241011	184600	898384780	2530	2530	2530	2530	0
103	20241011	184500	898384780	2530	2530	2530	2530	0
104	20241011	184400	898384780	2530	2530	2530	2530	0
105	20241011	184300	898384780	2530	2530	2530	2530	0
106	20241011	184200	898384780	2530	2530	2530	2530	0
107	20241011	184100	898384780	2530	2530	2530	2530	0
108	20241011	184000	898384780	2530	2530	2530	2530	0
109	20241011	183900	898384780	2530	2530	2530	2530	0
110	20241011	183800	898384780	2530	2530	2530	2530	0
111	20241011	183700	898384780	2530	2530	2530	2530	0
112	20241011	183600	898384780	2530	2530	2530	2530	0
113	20241011	183500	898384780	2530	2530	2530	2530	0
114	20241011	183400	898384780	2530	2530	2530	2530	0
115	20241011	183300	898384780	2530	2530	2530	2530	0
116	20241011	183200	898384780	2530	2530	2530	2530	0
117	20241011	183100	898384780	2530	2530	2530	2530	0
118	20241011	183000	898384780	2530	2530	2530	2530	0
119	20241011	182900	898384780	2530	2530	2530	2530	0
120	20241011	182800	898384780	2530	2530	2530	2530	0
121	20241011	182700	898384780	2530	2530	2530	2530	0
122	20241011	182600	898384780	2530	2530	2530	2530	13368
123	20241011	182500	898384780	2530	2530	2530	2530	0
124	20241011	182400	898384780	2530	2530	2530	2530	0
125	20241011	182300	898384780	2530	2530	2530	2530	0
126	20241011	182200	898384780	2530	2530	2530	2530	0
127	20241011	182100	898384780	2530	2530	2530	2530	0
128	20241011	182000	898384780	2530	2530	2530	2530	0
129	20241011	181900	898384780	2530	2530	2530	2530	0
130	20241011	181800	898384780	2530	2530	2530	2530	0
131	20241011	181700	898384780	2530	2530	2530	2530	0
132	20241011	181600	898384780	2530	2530	2530	2530	0
133	20241011	181500	898384780	2530	2530	2530	2530	0
134	20241011	181400	898384780	2530	2530	2530	2530	0
135	20241011	181300	898384780	2530	2530	2530	2530	0
136	20241011	181200	898384780	2530	2530	2530	2530	0
137	20241011	181100	898384780	2530	2530	2530	2530	0
138	20241011	181000	898384780	2530	2530	2530	2530	0
139	20241011	180900	898384780	2530	2530	2530	2530	0
140	20241011	180800	898384780	2530	2530	2530	2530	0
141	20241011	180700	898384780	2530	2530	2530	2530	0
142	20241011	180600	898384780	2530	2530	2530	2530	0
143	20241011	180500	898384780	2530	2530	2530	2530	0
144	20241011	180400	898384780	2530	2530	2530	2530	0
145	20241011	180300	898384780	2530	2530	2530	2530	0
146	20241011	180200	898384780	2530	2530	2530	2530	0
147	20241011	180100	898384780	2530	2530	2530	2530	0
148	20241011	180000	898384780	2530	2530	2530	2530	0
149	20241011	175900	898384780	2530	2530	2530	2530	0
150	20241011	175800	898384780	2530	2530	2530	2530	0
151	20241011	175700	898384780	2530	2530	2530	2530	0
152	20241011	175600	898384780	2530	2530	2530	2530	13368
153	20241011	175500	898384780	2530	2530	2530	2530	0
154	20241011	175400	898384780	2530	2530	2530	2530	0
155	20241011	175300	898384780	2530	2530	2530	2530	0
156	20241011	175200	898384780	2530	2530	2530	2530	0
157	20241011	175100	898384780	2530	2530	2530	2530	0
158	20241011	175000	898384780	2530	2530	2530	2530	0
159	20241011	174900	898384780	2530	2530	2530	2530	0
160	20241011	174800	898384780	2530	2530	2530	2530	0
161	20241011	174700	898384780	2530	2530	2530	2530	0
162	20241011	174600	898384780	2530	2530	2530	2530	0
163	20241011	174500	898384780	2530	2530	2530	2530	0
164	20241011	174400	898384780	2530	2530	2530	2530	0
165	20241011	174300	898384780	2530	2530	2530	2530	0
166	20241011	174200	898384780	2530	2530	2530	2530	0
167	20241011	174100	898384780	2530	2530	2530	2530	0
168	20241011	174000	898384780	2530	2530	2530	2530	0
169	20241011	173900	898384780	2530	2530	2530	2530	0
170	20241011	173800	898384780	2530	2530	2530	2530	0
171	20241011	173700	898384780	2530	2530	2530	2530	0
172	20241011	173600	898384780	2530	2530	2530	2530	0
173	20241011	173500	898384780	2530	2530	2530	2530	0
174	20241011	173400	898384780	2530	2530	2530	2530	0
175	20241011	173300	898384780	2530	2530	2530	2530	0
176	20241011	173200	898384780	2530	2530	2530	2530	0
177	20241011	173100	898384780	2530	2530	2530	2530	0
178	20241011	173000	898384780	2530	2530	2530	2530	0
179	20241011	172900	898384780	2530	2530	2530	2530	0
180	20241011	172800	898384780	2530	2530	2530	2530	0
181	20241011	172700	898384780	2530	2530	2530	2530	0
182	20241011	172600	898384780	2530	2530	2530	2530	13368
183	20241011	172500	898384780	2530	2530	2530	2530	0
184	20241011	172400	898384780	2530	2530	2530	2530	0
185	20241011	172300	898384780	2530	2530	2530	2530	0
186	20241011	172200	898384780	2530	2530	2530	2530	0
187	20241011	172100	898384780	2530	2530	2530	2530	0
188	20241011	172000	898384780	2530	2530	2530	2530	0
189	20241011	171900	898384780	2530	2530	2530	2530	0
190	20241011	171800	898384780	2530	2530	2530	2530	0
191	20241011	171700	898384780	2530	2530	2530	2530	0
192	20241011	171600	898384780	2530	2530	2530	2530	0
193	20241011	171500	898384780	2530	2530	2530	2530	0
194	20241011	171400	898384780	2530	2530	2530	2530	0
195	20241011	171300	898384780	2530	2530	2530	2530	0
196	20241011	171200	898384780	2530	2530	2530	2530	0
197	20241011	171100	898384780	2530	2530	2530	2530	0
198	20241011	171000	898384780	2530	2530	2530	2530	0
199	20241011	170900	898384780	2530	2530	2530	2530	0
200	20241011	170800	898384780	2530	2530	2530	2530	0
201	20241011	170700	898384780	2530	2530	2530	2530	0
202	20241011	170600	898384780	2530	2530	2530	2530	0
203	20241011	170500	898384780	2530	2530	2530	2530	0
204	20241011	170400	898384780	2530	2530	2530	2530	0
205	20241011	170300	898384780	2530	2530	2530	2530	0
206	20241011	170200	898384780	2530	2530	2530	2530	0
207	20241011	170100	898384780	2530	2530	2530	2530	0
208	20241011	170000	898384780	2530	2530	2530	2530	0
209	20241011	165900	898384780	2530	2530	2530	2530	0
210	20241011	165800	898384780	2530	2530	2530	2530	0
211	20241011	165700	898384780	2530	2530	2530	2530	0
212	20241011	165600	898384780	2530	2530	2530	2530	13368
213	20241011	165500	898384780	2530	2530	2530	2530	0
214	20241011	165400	898384780	2530	2530	2530	2530	0
215	20241011	165300	898384780	2530	2530	2530	2530	0
216	20241011	165200	898384780	2530	2530	2530	2530	0
217	20241011	165100	898384780	2530	2530	2530	2530	0
218	20241011	165000	898384780	2530	2530	2530	2530	0
219	20241011	164900	898384780	2530	2530	2530	2530	0
220	20241011	164800	898384780	2530	2530	2530	2530	0
221	20241011	164700	898384780	2530	2530	2530	2530	0
222	20241011	164600	898384780	2530	2530	2530	2530	0
223	20241011	164500	898384780	2530	2530	2530	2530	0
224	20241011	164400	898384780	2530	2530	2530	2530	0
225	20241011	164300	898384780	2530	2530	2530	2530	0
226	20241011	164200	898384780	2530	2530	2530	2530	0
227	20241011	164100	898384780	2530	2530	2530	2530	0
228	20241011	164000	898384780	2530	2530	2530	2530	0
229	20241011	163900	898384780	2530	2530	2530	2530	0
230	20241011	163800	898384780	2530	2530	2530	2530	0
231	20241011	163700	898384780	2530	2530	2530	2530	0
232	20241011	163600	898384780	2530	2530	2530	2530	0
233	20241011	163500	898384780	2530	2530	2530	2530	0
234	20241011	163400	898384780	2530	2530	2530	2530	0
235	20241011	163300	898384780	2530	2530	2530	2530	0
236	20241011	163200	898384780	2530	2530	2530	2530	0
237	20241011	163100	898384780	2530	2530	2530	2530	0
238	20241011	163000	898384780	2530	2530	2530	2530	0
239	20241011	162900	898384780	2530	2530	2530	2530	0
240	20241011	162800	898384780	2530	2530	2530	2530	0
241	20241011	162700	898384780	2530	2530	2530	2530	0
242	20241011	162600	898384780	2530	2530	2530	2530	13368
243	20241011	162500	898384780	2530	2530	2530	2530	0
244	20241011	162400	898384780	2530	2530	2530	2530	0
245	20241011	162300	898384780	2530	2530	2530	2530	0
246	20241011	162200	898384780	2530	2530	2530	2530	0
247	20241011	162100	898384780	2530	2530	2530	2530	0
248	20241011	162000	898384780	2530	2530	2530	2530	0
249	20241011	161900	898384780	2530	2530	2530	2530	0
250	20241011	161800	898384780	2530	2530	2530	2530	0
251	20241011	161700	898384780	2530	2530	2530	2530	0
252	20241011	161600	898384780	2530	2530	2530	2530	0
253	20241011	161500	898384780	2530	2530	2530	2530	0
254	20241011	161400	898384780	2530	2530	2530	2530	0
255	20241011	161300	898384780	2530	2530	2530	2530	0
256	20241011	161200	898384780	2530	2530	2530	2530	0
257	20241011	161100	898384780	2530	2530	2530	2530	0
258	20241011	161000	898384780	2530	2530	2530	2530	0
259	20241011	160900	898384780	2530	2530	2530	2530	0
260	20241011	160800	898384780	2530	2530	2530	2530	0
261	20241011	160700	898384780	2530	2530	2530	2530	0
262	20241011	160600	898384780	2530	2530	2530	2530	0
263	20241011	160500	898384780	2530	2530	2530	2530	0
264	20241011	160400	898384780	2530	2530	2530	2530	0
265	20241011	160300	898384780	2530	2530	2530	2530	0
266	20241011	160200	898384780	2530	2530	2530	2530	0
267	20241011	160100	898384780	2530	2530	2530	2530	0
268	20241011	160000	898384780	2530	2530	2530	2530	0
269	20241011	155900	898384780	2530	2530	2530	2530	0
270	20241011	155800	898384780	2530	2530	2530	2530	0
271	20241011	155700	898384780	2530	2530	2530	2530	0
272	20241011	155600	898384780	2530	2530	2530	2530	13368
273	20241011	155500	898384780	2530	2530	2530	2530	0
274	20241011	155400	898384780	2530	2530	2530	2530	0
275	20241011	155300	898384780	2530	2530	2530	2530	0
276	20241011	155200	898384780	2530	2530	2530	2530	0
277	20241011	155100	898384780	2530	2530	2530	2530	0
278	20241011	155000	898384780	2530	2530	2530	2530	0
279	20241011	154900	898384780	2530	2530	2530	2530	0
280	20241011	154800	898384780	2530	2530	2530	2530	0
281	20241011	154700	898384780	2530	2530	2530	2530	0
282	20241011	154600	898384780	2530	2530	2530	2530	0
283	20241011	154500	898384780	2530	2530	2530	2530	0
284	20241011	154400	898384780	2530	2530	2530	2530	0
285	20241011	154300	898384780	2530	2530	2530	2530	0
286	20241011	154200	898384780	2530	2530	2530	2530	0
287	20241011	154100	898384780	2530	2530	2530	2530	0
288	20241011	154000	898384780	2530	2530	2530	2530	0
289	20241011	153900	898384780	2530	2530	2530	2530	0
290	20241011	153800	898384780	2530	2530	2530	2530	0
291	20241011	153700	898384780	2530	2530	2530	2530	0
292	20241011	153600	898384780	2530	2530	2530	2530	0
293	20241011	153500	898384780	2530	2530	2530	2530	0
294	20241011	153400	898384780	2530	2530	2530	2530	0
295	20241011	153300	898384780	2530	2530	2530	2530	0
296	20241011	153200	898384780	2530	2530	2530	2530	0
297	20241011	153100	898384780	2530	2530	2530	2530	0
298	20241011	153000	898384780	2530	2530	2530	2530	13368
299	20241011	152900	864563740	2555	2555	2555	2555	0
300	20241011	152800	864563740	2555	2555	2555	2555	0
301	20241011	152700	864563740	2555	2555	2555	2555	0
302	20241011	152600	864563740	2555	2555	2555	2555	0
303	20241011	152500	864563740	2555	2555	2555	2555	0
304	20241011	152400	864563740	2555	2555	2555	2555	0
305	20241011	152300	864563740	2555	2555	2555	2555	0
306	20241011	152200	864563740	2555	2555	2555	2555	0
307	20241011	152100	864563740	2555	2555	2555	2555	0
308	20241011	152000	864563740	2555	2555	2555	2555	0
309	20241011	151900	864563740	2555	2550	2555	2550	1039
310	20241011	151800	861909465	2555	2545	2555	2545	567
311	20241011	151700	860463625	2550	2550	2555	2550	1611
312	20241011	151600	856348135	2550	2550	2550	2550	2010
313	20241011	151500	851222635	2550	2550	2560	2550	10311
314	20241011	151400	824861105	2550	2550	2550	2550	636
315	20241011	151300	823239305	2555	2555	2555	2555	0
316	20241011	151200	823239305	2555	2555	2555	2555	1680
317	20241011	151100	818946905	2565	2560	2565	2560	6669
318	20241011	151000	801852300	2545	2545	2565	2545	6634
319	20241011	150900	784912460	2545	2545	2545	2545	5
320	20241011	150800	784899735	2545	2545	2545	2545	0
321	20241011	150700	784899735	2545	2545	2545	2545	600
322	20241011	150600	783372735	2545	2545	2545	2545	0
323	20241011	150500	783372735	2545	2545	2545	2545	81
324	20241011	150400	783166590	2550	2550	2550	2550	0
325	20241011	150300	783166590	2550	2550	2550	2550	0
326	20241011	150200	783166590	2550	2550	2550	2550	1
327	20241011	150100	783164040	2540	2540	2545	2540	2023
328	20241011	150000	778015955	2540	2540	2540	2540	1000
329	20241011	145900	775475955	2535	2535	2535	2535	270
330	20241011	145800	774791505	2530	2535	2535	2530	3377
331	20241011	145700	766240165	2535	2535	2535	2535	1494
332	20241011	145600	762452875	2535	2530	2535	2530	590
333	20241011	145500	760957725	2530	2530	2530	2530	0
334	20241011	145400	760957725	2530	2530	2530	2530	0
335	20241011	145300	760957725	2530	2530	2530	2530	529
336	20241011	145200	759619355	2530	2530	2530	2530	118
337	20241011	145100	759320815	2530	2530	2530	2530	60
338	20241011	145000	759169015	2525	2525	2525	2525	0
339	20241011	144900	759169015	2525	2525	2525	2525	0
340	20241011	144800	759169015	2525	2525	2525	2525	0
341	20241011	144700	759169015	2525	2525	2525	2525	0
342	20241011	144600	759169015	2525	2525	2525	2525	0
343	20241011	144500	759169015	2525	2525	2525	2525	0
344	20241011	144400	759169015	2525	2525	2525	2525	0
345	20241011	144300	759169015	2525	2525	2525	2525	145
346	20241011	144200	758802890	2525	2525	2525	2525	0
347	20241011	144100	758802890	2525	2525	2525	2525	0
348	20241011	144000	758802890	2525	2525	2525	2525	169
349	20241011	143900	758376165	2520	2520	2520	2520	50
350	20241011	143800	758250165	2525	2525	2525	2525	2
351	20241011	143700	758245115	2525	2525	2525	2525	0
352	20241011	143600	758245115	2525	2525	2525	2525	1070
353	20241011	143500	755543365	2530	2530	2530	2530	0
354	20241011	143400	755543365	2530	2530	2530	2530	0
355	20241011	143300	755543365	2530	2530	2530	2530	605
356	20241011	143200	754012715	2530	2530	2530	2530	0
357	20241011	143100	754012715	2530	2530	2530	2530	0
358	20241011	143000	754012715	2530	2530	2530	2530	0
359	20241011	142900	754012715	2530	2525	2530	2525	2038
360	20241011	142800	748865055	2530	2530	2530	2530	131
361	20241011	142700	748533625	2535	2530	2535	2530	5711
362	20241011	142600	734084295	2530	2535	2535	2530	40
363	20241011	142500	733982995	2530	2530	2530	2530	1
364	20241011	142400	733980465	2535	2535	2535	2535	10
365	20241011	142300	733955115	2530	2530	2530	2530	711
366	20241011	142200	732156285	2535	2535	2535	2535	389
367	20241011	142100	731170170	2535	2535	2535	2535	0
368	20241011	142000	731170170	2535	2535	2535	2535	211
369	20241011	141900	730635285	2535	2535	2535	2535	100
370	20241011	141800	730381785	2535	2530	2535	2530	102
371	20241011	141700	730123225	2530	2530	2530	2530	0
372	20241011	141600	730123225	2530	2530	2530	2530	234
373	20241011	141500	729531205	2535	2535	2535	2535	0
374	20241011	141400	729531205	2535	2535	2535	2535	0
375	20241011	141300	729531205	2535	2535	2535	2535	0
376	20241011	141200	729531205	2535	2535	2535	2535	41
377	20241011	141100	729427270	2535	2535	2535	2535	3954
378	20241011	141000	719403880	2535	2535	2535	2535	1
379	20241011	140900	719401345	2535	2535	2535	2535	2425
380	20241011	140800	713253970	2535	2540	2540	2535	3854
381	20241011	140700	703479085	2540	2540	2540	2540	0
382	20241011	140600	703479085	2540	2540	2540	2540	0
383	20241011	140500	703479085	2540	2540	2540	2540	0
384	20241011	140400	703479085	2540	2540	2540	2540	0
385	20241011	140300	703479085	2540	2540	2540	2540	753
386	20241011	140200	701566465	2540	2540	2540	2540	11
387	20241011	140100	701538525	2540	2540	2540	2540	4357
388	20241011	140000	690471745	2545	2545	2545	2545	0
389	20241011	135900	690471745	2545	2545	2545	2545	0
390	20241011	135800	690471745	2545	2545	2545	2545	290
391	20241011	135700	689733695	2545	2545	2545	2545	0
392	20241011	135600	689733695	2545	2545	2545	2545	0
393	20241011	135500	689733695	2545	2545	2545	2545	3250
394	20241011	135400	681462445	2550	2550	2550	2550	1417
395	20241011	135300	677849095	2545	2545	2545	2545	0
396	20241011	135200	677849095	2545	2545	2545	2545	0
397	20241011	135100	677849095	2545	2545	2545	2545	0
398	20241011	135000	677849095	2545	2550	2550	2545	1879
399	20241011	134900	673064840	2550	2550	2550	2550	500
400	20241011	134800	671789840	2550	2550	2550	2550	200
401	20241011	134700	671279840	2550	2550	2550	2550	700
402	20241011	134600	669494840	2545	2545	2545	2545	0
403	20241011	134500	669494840	2545	2545	2545	2545	41
404	20241011	134400	669390495	2545	2545	2545	2545	2
405	20241011	134300	669385405	2545	2545	2545	2545	302
406	20241011	134200	668616815	2550	2550	2550	2550	0
407	20241011	134100	668616815	2550	2550	2550	2550	0
408	20241011	134000	668616815	2550	2550	2550	2550	0
409	20241011	133900	668616815	2550	2550	2550	2550	0
410	20241011	133800	668616815	2550	2550	2550	2550	0
411	20241011	133700	668616815	2550	2550	2550	2550	392
412	20241011	133600	667617215	2555	2550	2555	2550	196
413	20241011	133500	667117410	2555	2555	2555	2555	0
414	20241011	133400	667117410	2555	2555	2555	2555	0
415	20241011	133300	667117410	2555	2555	2555	2555	0
416	20241011	133200	667117410	2555	2555	2555	2555	1
417	20241011	133100	667114855	2555	2555	2555	2555	0
418	20241011	133000	667114855	2555	2555	2555	2555	0
419	20241011	132900	667114855	2555	2555	2555	2555	130
420	20241011	132800	666782705	2550	2550	2550	2550	0
421	20241011	132700	666782705	2550	2550	2550	2550	0
422	20241011	132600	666782705	2550	2550	2550	2550	0
423	20241011	132500	666782705	2550	2550	2550	2550	1
424	20241011	132400	666780155	2545	2545	2545	2545	999
425	20241011	132300	664237700	2540	2540	2540	2540	28
426	20241011	132200	664166580	2540	2545	2545	2540	1200
427	20241011	132100	661118415	2545	2545	2545	2545	0
428	20241011	132000	661118415	2545	2545	2545	2545	967
429	20241011	131900	658657400	2545	2545	2545	2545	0
430	20241011	131800	658657400	2545	2545	2545	2545	0
431	20241011	131700	658657400	2545	2545	2545	2545	0
432	20241011	131600	658657400	2545	2545	2545	2545	12
433	20241011	131500	658626860	2540	2540	2540	2540	100
434	20241011	131400	658372860	2545	2545	2545	2545	10
435	20241011	131300	658347410	2545	2540	2545	2540	239
436	20241011	131200	657740155	2545	2545	2545	2545	58
437	20241011	131100	657592545	2545	2545	2545	2545	0
438	20241011	131000	657592545	2545	2545	2545	2545	0
439	20241011	130900	657592545	2545	2540	2545	2540	1094
440	20241011	130800	654813775	2540	2540	2540	2540	0
441	20241011	130700	654813775	2540	2540	2540	2540	0
442	20241011	130600	654813775	2540	2540	2540	2540	2300
443	20241011	130500	648971775	2540	2545	2545	2540	8642
444	20241011	130400	626997805	2550	2550	2550	2550	8
445	20241011	130300	626977405	2550	2555	2555	2550	14648
446	20241011	130200	589583365	2560	2560	2560	2560	500
447	20241011	130100	588303365	2560	2560	2560	2560	1000
448	20241011	130000	585743365	2560	2560	2560	2560	0
449	20241011	125900	585743365	2560	2560	2560	2560	0
450	20241011	125800	585743365	2560	2560	2560	2560	47
451	20241011	125700	585623045	2560	2560	2560	2560	0
452	20241011	125600	585623045	2560	2560	2560	2560	12
453	20241011	125500	585592325	2560	2560	2560	2560	0
454	20241011	125400	585592325	2560	2560	2560	2560	0
455	20241011	125300	585592325	2560	2560	2560	2560	0
456	20241011	125200	585592325	2560	2560	2560	2560	0
457	20241011	125100	585592325	2560	2560	2560	2560	444
458	20241011	125000	584455685	2565	2565	2565	2565	392
459	20241011	124900	583450205	2560	2560	2560	2560	500
460	20241011	124800	582170205	2560	2560	2560	2560	0
461	20241011	124700	582170205	2560	2560	2560	2560	1
462	20241011	124600	582167645	2560	2560	2560	2560	0
463	20241011	124500	582167645	2560	2560	2560	2560	0
464	20241011	124400	582167645	2560	2560	2560	2560	0
465	20241011	124300	582167645	2560	2560	2560	2560	0
466	20241011	124200	582167645	2560	2560	2560	2560	0
467	20241011	124100	582167645	2560	2560	2560	2560	40
468	20241011	124000	582065245	2560	2560	2560	2560	0
469	20241011	123900	582065245	2560	2560	2560	2560	0
470	20241011	123800	582065245	2560	2560	2560	2560	0
471	20241011	123700	582065245	2560	2560	2560	2560	0
472	20241011	123600	582065245	2560	2560	2560	2560	1
473	20241011	123500	582062685	2560	2560	2560	2560	62
474	20241011	123400	581903965	2560	2560	2560	2560	1
475	20241011	123300	581901405	2560	2560	2560	2560	0
476	20241011	123200	581901405	2560	2560	2560	2560	0
477	20241011	123100	581901405	2560	2560	2560	2560	363
478	20241011	123000	580972125	2560	2565	2565	2560	6574
479	20241011	122900	564130110	2580	2580	2580	2580	0
480	20241011	122800	564130110	2580	2580	2580	2580	0
481	20241011	122700	564130110	2580	2580	2580	2580	0
482	20241011	122600	564130110	2580	2580	2580	2580	0
483	20241011	122500	564130110	2580	2580	2580	2580	0
484	20241011	122400	564130110	2580	2580	2580	2580	0
485	20241011	122300	564130110	2580	2580	2580	2580	0
486	20241011	122200	564130110	2580	2580	2580	2580	0
487	20241011	122100	564130110	2580	2580	2580	2580	0
488	20241011	122000	564130110	2580	2580	2580	2580	0
489	20241011	121900	564130110	2580	2580	2580	2580	0
490	20241011	121800	564130110	2580	2580	2580	2580	0
491	20241011	121700	564130110	2580	2580	2580	2580	0
492	20241011	121600	564130110	2580	2570	2580	2570	2000
493	20241011	121500	558983285	2570	2570	2570	2570	10
494	20241011	121400	558957585	2570	2570	2570	2570	0
495	20241011	121300	558957585	2570	2570	2570	2570	204
496	20241011	121200	558433305	2570	2570	2570	2570	90
497	20241011	121100	558202005	2560	2560	2560	2560	0
498	20241011	121000	558202005	2560	2560	2560	2560	10
499	20241011	120900	558176405	2560	2560	2560	2560	0
500	20241011	120800	558176405	2560	2560	2560	2560	0
501	20241011	120700	558176405	2560	2560	2560	2560	0
502	20241011	120600	558176405	2560	2560	2560	2560	0
503	20241011	120500	558176405	2560	2560	2560	2560	0
504	20241011	120400	558176405	2560	2560	2560	2560	0
505	20241011	120300	558176405	2560	2560	2560	2560	12
506	20241011	120200	558145685	2560	2560	2560	2560	0
507	20241011	120100	558145685	2560	2560	2560	2560	0
508	20241011	120000	558145685	2560	2560	2560	2560	0
509	20241011	115900	558145685	2560	2560	2560	2560	0
510	20241011	115800	558145685	2560	2560	2560	2560	0
511	20241011	115700	558145685	2560	2560	2560	2560	0
512	20241011	115600	558145685	2560	2560	2560	2560	0
513	20241011	115500	558145685	2560	2560	2560	2560	1
514	20241011	115400	558143125	2560	2560	2560	2560	100
515	20241011	115300	557887125	2560	2560	2560	2560	400
516	20241011	115200	556863125	2570	2570	2570	2570	0
517	20241011	115100	556863125	2570	2570	2570	2570	0
518	20241011	115000	556863125	2570	2560	2570	2560	984
519	20241011	114900	554343985	2560	2560	2560	2560	0
520	20241011	114800	554343985	2560	2560	2560	2560	0
521	20241011	114700	554343985	2560	2560	2560	2560	0
522	20241011	114600	554343985	2560	2560	2560	2560	0
523	20241011	114500	554343985	2560	2560	2560	2560	0
524	20241011	114400	554343985	2560	2560	2560	2560	0
525	20241011	114300	554343985	2560	2560	2560	2560	0
526	20241011	114200	554343985	2560	2560	2560	2560	0
527	20241011	114100	554343985	2560	2560	2560	2560	879
528	20241011	114000	552093745	2560	2570	2570	2560	742
529	20241011	113900	550194215	2570	2570	2570	2570	0
530	20241011	113800	550194215	2570	2570	2570	2570	200
531	20241011	113700	549680215	2560	2560	2560	2560	0
532	20241011	113600	549680215	2560	2560	2560	2560	0
533	20241011	113500	549680215	2560	2560	2560	2560	0
534	20241011	113400	549680215	2560	2560	2560	2560	0
535	20241011	113300	549680215	2560	2560	2560	2560	0
536	20241011	113200	549680215	2560	2560	2560	2560	0
537	20241011	113100	549680215	2560	2560	2560	2560	100
538	20241011	113000	549424215	2560	2560	2560	2560	0
539	20241011	112900	549424215	2560	2565	2565	2560	1120
540	20241011	112800	546556920	2570	2570	2570	2570	0
541	20241011	112700	546556920	2570	2570	2570	2570	0
542	20241011	112600	546556920	2570	2570	2570	2570	0
543	20241011	112500	546556920	2570	2570	2570	2570	0
544	20241011	112400	546556920	2570	2570	2570	2570	0
545	20241011	112300	546556920	2570	2570	2570	2570	0
546	20241011	112200	546556920	2570	2570	2570	2570	0
547	20241011	112100	546556920	2570	2570	2570	2570	0
548	20241011	112000	546556920	2570	2570	2570	2570	0
549	20241011	111900	546556920	2570	2570	2570	2570	0
550	20241011	111800	546556920	2570	2570	2570	2570	0
551	20241011	111700	546556920	2570	2570	2570	2570	0
552	20241011	111600	546556920	2570	2570	2570	2570	2
553	20241011	111500	546551780	2570	2570	2570	2570	0
554	20241011	111400	546551780	2570	2565	2570	2565	10
555	20241011	111300	546526085	2560	2560	2560	2560	0
556	20241011	111200	546526085	2560	2560	2560	2560	0
557	20241011	111100	546526085	2560	2560	2560	2560	0
558	20241011	111000	546526085	2560	2560	2560	2560	0
559	20241011	110900	546526085	2560	2560	2560	2560	1
560	20241011	110800	546523525	2560	2560	2560	2560	0
561	20241011	110700	546523525	2560	2560	2560	2560	1
562	20241011	110600	546520965	2555	2555	2555	2555	0
563	20241011	110500	546520965	2555	2555	2555	2555	0
564	20241011	110400	546520965	2555	2555	2555	2555	0
565	20241011	110300	546520965	2555	2555	2555	2555	0
566	20241011	110200	546520965	2555	2555	2555	2555	0
567	20241011	110100	546520965	2555	2575	2575	2555	12340
568	20241011	110000	514937585	2580	2580	2580	2580	1425
569	20241011	105900	511261085	2580	2580	2580	2580	0
570	20241011	105800	511261085	2580	2580	2580	2580	0
571	20241011	105700	511261085	2580	2580	2580	2580	0
572	20241011	105600	511261085	2580	2580	2580	2580	0
573	20241011	105500	511261085	2580	2580	2580	2580	300
574	20241011	105400	510487085	2575	2575	2575	2575	3375
575	20241011	105300	501796460	2575	2575	2575	2575	0
576	20241011	105200	501796460	2575	2575	2575	2575	0
577	20241011	105100	501796460	2575	2575	2575	2575	2501
578	20241011	105000	495356385	2585	2585	2585	2585	0
579	20241011	104900	495356385	2585	2585	2585	2585	0
580	20241011	104800	495356385	2585	2580	2590	2580	1538
581	20241011	104700	491386520	2580	2580	2580	2580	258
582	20241011	104600	490720880	2575	2575	2575	2575	0
583	20241011	104500	490720880	2575	2575	2575	2575	0
584	20241011	104400	490720880	2575	2565	2575	2560	3285
585	20241011	104300	482264590	2565	2565	2565	2565	1
586	20241011	104200	482262025	2565	2565	2565	2565	0
587	20241011	104100	482262025	2565	2565	2565	2565	0
588	20241011	104000	482262025	2565	2565	2565	2565	7
589	20241011	103900	482244070	2565	2565	2565	2565	0
590	20241011	103800	482244070	2565	2565	2565	2565	0
591	20241011	103700	482244070	2565	2565	2565	2565	0
592	20241011	103600	482244070	2565	2565	2565	2565	3
593	20241011	103500	482236375	2565	2565	2565	2565	0
594	20241011	103400	482236375	2565	2565	2565	2565	500
595	20241011	103300	480953875	2565	2565	2565	2565	0
596	20241011	103200	480953875	2565	2570	2570	2565	230
597	20241011	103100	480363675	2570	2570	2570	2570	0
598	20241011	103000	480363675	2570	2570	2570	2570	0
599	20241011	102900	480363675	2570	2570	2570	2570	0
600	20241011	102800	480363675	2570	2570	2570	2570	400
601	20241011	102700	479335675	2570	2570	2570	2570	0
602	20241011	102600	479335675	2570	2570	2570	2570	0
603	20241011	102500	479335675	2570	2570	2570	2570	400
604	20241011	102400	478307675	2570	2570	2570	2570	400
605	20241011	102300	477279675	2580	2580	2580	2580	0
606	20241011	102200	477279675	2580	2580	2580	2580	0
607	20241011	102100	477279675	2580	2570	2580	2570	700
608	20241011	102000	475477580	2565	2565	2565	2565	0
609	20241011	101900	475477580	2565	2565	2565	2565	0
610	20241011	101800	475477580	2565	2560	2565	2560	796
611	20241011	101700	473436820	2560	2560	2560	2560	78
612	20241011	101600	473237140	2555	2555	2555	2555	1446
613	20241011	101500	469542610	2555	2555	2555	2555	78
614	20241011	101400	469343320	2550	2555	2555	2550	850
615	20241011	101300	467175570	2555	2550	2555	2550	500
616	20241011	101200	465900070	2545	2545	2545	2545	0
617	20241011	101100	465900070	2545	2550	2550	2545	2162
618	20241011	101000	460395280	2550	2550	2550	2550	500
619	20241011	100900	459120280	2550	2545	2550	2545	1941
620	20241011	100800	454174755	2550	2550	2550	2550	2664
621	20241011	100700	447381555	2550	2550	2550	2550	200
622	20241011	100600	446871555	2555	2555	2555	2555	0
623	20241011	100500	446871555	2555	2555	2555	2555	0
624	20241011	100400	446871555	2555	2545	2555	2540	435
625	20241011	100300	445764930	2555	2555	2555	2555	2
626	20241011	100200	445759820	2545	2545	2545	2545	390
627	20241011	100100	444767270	2545	2550	2550	2545	4754
628	20241011	100000	432652180	2550	2550	2550	2550	0
629	20241011	095900	432652180	2550	2555	2555	2550	2706
630	20241011	095800	425742835	2555	2555	2555	2555	4
631	20241011	095700	425732615	2560	2560	2560	2560	800
632	20241011	095600	423684615	2560	2560	2560	2560	401
633	20241011	095500	422658055	2565	2565	2565	2565	1
634	20241011	095400	422655490	2575	2575	2575	2575	0
635	20241011	095300	422655490	2575	2575	2575	2575	0
636	20241011	095200	422655490	2575	2575	2575	2575	0
637	20241011	095100	422655490	2575	2575	2575	2575	0
638	20241011	095000	422655490	2575	2565	2575	2565	570
639	20241011	094900	421191955	2565	2555	2565	2550	1230
640	20241011	094800	418050360	2560	2560	2560	2560	1071
641	20241011	094700	415308600	2565	2560	2565	2560	199
642	20241011	094600	414798355	2565	2565	2565	2565	48
643	20241011	094500	414675235	2565	2565	2565	2565	0
644	20241011	094400	414675235	2565	2565	2565	2565	0
645	20241011	094300	414675235	2565	2565	2565	2565	1
646	20241011	094200	414672670	2580	2580	2580	2580	4
647	20241011	094100	414662350	2565	2570	2580	2560	1942
648	20241011	094000	409673320	2575	2585	2590	2575	4649
649	20241011	093900	397698260	2575	2575	2575	2575	136
650	20241011	093800	397348060	2580	2580	2590	2580	1388
651	20241011	093700	393767010	2580	2580	2580	2580	0
652	20241011	093600	393767010	2580	2580	2580	2580	0
653	20241011	093500	393767010	2580	2580	2580	2580	1274
654	20241011	093400	390480090	2585	2585	2585	2585	1467
655	20241011	093300	386687895	2585	2585	2585	2585	5
656	20241011	093200	386674970	2600	2590	2600	2590	2437
657	20241011	093100	380362140	2600	2595	2600	2595	4
658	20241011	093000	380351755	2590	2595	2595	2590	57
659	20241011	092900	380204090	2590	2590	2590	2590	0
660	20241011	092800	380204090	2590	2585	2590	2585	1004
661	20241011	092700	377603750	2585	2590	2590	2585	1540
662	20241011	092600	373622025	2600	2590	2600	2590	1368
663	20241011	092500	370078885	2590	2585	2590	2580	2303
664	20241011	092400	364118195	2585	2585	2590	2585	20
665	20241011	092300	364066440	2590	2610	2610	2590	122
666	20241011	092200	363750085	2610	2590	2615	2580	2693
667	20241011	092100	356768530	2585	2585	2585	2580	1230
668	20241011	092000	353593620	2585	2585	2585	2585	200
669	20241011	091900	353076620	2590	2580	2590	2580	101
670	20241011	091800	352816030	2590	2585	2590	2585	917
671	20241011	091700	350441690	2585	2585	2585	2585	1
672	20241011	091600	350439105	2575	2585	2585	2575	201
673	20241011	091500	349919530	2585	2580	2585	2575	205
674	20241011	091400	349389650	2585	2585	2585	2585	128
675	20241011	091300	349058770	2585	2575	2585	2575	302
676	20241011	091200	348281070	2575	2575	2575	2575	69
677	20241011	091100	348103395	2575	2580	2585	2570	5670
678	20241011	091000	333502245	2590	2595	2595	2580	6017
679	20241011	090900	317943980	2600	2590	2600	2590	33
680	20241011	090800	317858190	2590	2600	2625	2590	1212
681	20241011	090700	314710035	2600	2595	2600	2595	108
682	20241011	090600	314429625	2590	2595	2595	2590	1448
683	20241011	090500	310675410	2595	2620	2620	2595	8648
684	20241011	090400	288176135	2605	2610	2630	2605	1331
685	20241011	090300	284691365	2630	2635	2650	2615	3000
686	20241011	090200	276799845	2635	2610	2635	2585	4356
687	20241011	090100	265425420	2610	2590	2610	2570	15912
688	20241011	090000	224347335	2590	2605	2700	2590	85234