KissMeData/057030/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	193800	363549715	3570	3570	3570	3570	7266
3	20241010	193700	363549715	3570	3570	3570	3570	0
4	20241010	193600	363549715	3570	3570	3570	3570	0
5	20241010	193500	363549715	3570	3570	3570	3570	0
6	20241010	193400	363549715	3570	3570	3570	3570	0
7	20241010	193300	363549715	3570	3570	3570	3570	0
8	20241010	193200	363549715	3570	3570	3570	3570	0
9	20241010	193100	363549715	3570	3570	3570	3570	0
10	20241010	193000	363549715	3570	3570	3570	3570	0
11	20241010	192900	363549715	3570	3570	3570	3570	0
12	20241010	192800	363549715	3570	3570	3570	3570	0
13	20241010	192700	363549715	3570	3570	3570	3570	0
14	20241010	192600	363549715	3570	3570	3570	3570	0
15	20241010	192500	363549715	3570	3570	3570	3570	0
16	20241010	192400	363549715	3570	3570	3570	3570	0
17	20241010	192300	363549715	3570	3570	3570	3570	0
18	20241010	192200	363549715	3570	3570	3570	3570	0
19	20241010	192100	363549715	3570	3570	3570	3570	0
20	20241010	192000	363549715	3570	3570	3570	3570	0
21	20241010	191900	363549715	3570	3570	3570	3570	0
22	20241010	191800	363549715	3570	3570	3570	3570	0
23	20241010	191700	363549715	3570	3570	3570	3570	0
24	20241010	191600	363549715	3570	3570	3570	3570	0
25	20241010	191500	363549715	3570	3570	3570	3570	0
26	20241010	191400	363549715	3570	3570	3570	3570	0
27	20241010	191300	363549715	3570	3570	3570	3570	0
28	20241010	191200	363549715	3570	3570	3570	3570	0
29	20241010	191100	363549715	3570	3570	3570	3570	0
30	20241010	191000	363549715	3570	3570	3570	3570	0
31	20241010	190900	363549715	3570	3570	3570	3570	0
32	20241010	190800	363549715	3570	3570	3570	3570	7266
33	20241010	190700	363549715	3570	3570	3570	3570	0
34	20241010	190600	363549715	3570	3570	3570	3570	0
35	20241010	190500	363549715	3570	3570	3570	3570	0
36	20241010	190400	363549715	3570	3570	3570	3570	0
37	20241010	190300	363549715	3570	3570	3570	3570	0
38	20241010	190200	363549715	3570	3570	3570	3570	0
39	20241010	190100	363549715	3570	3570	3570	3570	0
40	20241010	190000	363549715	3570	3570	3570	3570	0
41	20241010	185900	363549715	3570	3570	3570	3570	0
42	20241010	185800	363549715	3570	3570	3570	3570	0
43	20241010	185700	363549715	3570	3570	3570	3570	0
44	20241010	185600	363549715	3570	3570	3570	3570	0
45	20241010	185500	363549715	3570	3570	3570	3570	0
46	20241010	185400	363549715	3570	3570	3570	3570	0
47	20241010	185300	363549715	3570	3570	3570	3570	0
48	20241010	185200	363549715	3570	3570	3570	3570	0
49	20241010	185100	363549715	3570	3570	3570	3570	0
50	20241010	185000	363549715	3570	3570	3570	3570	0
51	20241010	184900	363549715	3570	3570	3570	3570	0
52	20241010	184800	363549715	3570	3570	3570	3570	0
53	20241010	184700	363549715	3570	3570	3570	3570	0
54	20241010	184600	363549715	3570	3570	3570	3570	0
55	20241010	184500	363549715	3570	3570	3570	3570	0
56	20241010	184400	363549715	3570	3570	3570	3570	0
57	20241010	184300	363549715	3570	3570	3570	3570	0
58	20241010	184200	363549715	3570	3570	3570	3570	0
59	20241010	184100	363549715	3570	3570	3570	3570	0
60	20241010	184000	363549715	3570	3570	3570	3570	0
61	20241010	183900	363549715	3570	3570	3570	3570	0
62	20241010	183800	363549715	3570	3570	3570	3570	7266
63	20241010	183700	363549715	3570	3570	3570	3570	0
64	20241010	183600	363549715	3570	3570	3570	3570	0
65	20241010	183500	363549715	3570	3570	3570	3570	0
66	20241010	183400	363549715	3570	3570	3570	3570	0
67	20241010	183300	363549715	3570	3570	3570	3570	0
68	20241010	183200	363549715	3570	3570	3570	3570	0
69	20241010	183100	363549715	3570	3570	3570	3570	0
70	20241010	183000	363549715	3570	3570	3570	3570	0
71	20241010	182900	363549715	3570	3570	3570	3570	0
72	20241010	182800	363549715	3570	3570	3570	3570	0
73	20241010	182700	363549715	3570	3570	3570	3570	0
74	20241010	182600	363549715	3570	3570	3570	3570	0
75	20241010	182500	363549715	3570	3570	3570	3570	0
76	20241010	182400	363549715	3570	3570	3570	3570	0
77	20241010	182300	363549715	3570	3570	3570	3570	0
78	20241010	182200	363549715	3570	3570	3570	3570	0
79	20241010	182100	363549715	3570	3570	3570	3570	0
80	20241010	182000	363549715	3570	3570	3570	3570	0
81	20241010	181900	363549715	3570	3570	3570	3570	0
82	20241010	181800	363549715	3570	3570	3570	3570	0
83	20241010	181700	363549715	3570	3570	3570	3570	0
84	20241010	181600	363549715	3570	3570	3570	3570	0
85	20241010	181500	363549715	3570	3570	3570	3570	0
86	20241010	181400	363549715	3570	3570	3570	3570	0
87	20241010	181300	363549715	3570	3570	3570	3570	0
88	20241010	181200	363549715	3570	3570	3570	3570	0
89	20241010	181100	363549715	3570	3570	3570	3570	0
90	20241010	181000	363549715	3570	3570	3570	3570	0
91	20241010	180900	363549715	3570	3570	3570	3570	0
92	20241010	180800	363549715	3570	3570	3570	3570	7266
93	20241010	180700	363549715	3570	3570	3570	3570	0
94	20241010	180600	363549715	3570	3570	3570	3570	0
95	20241010	180500	363549715	3570	3570	3570	3570	0
96	20241010	180400	363549715	3570	3570	3570	3570	0
97	20241010	180300	363549715	3570	3570	3570	3570	0
98	20241010	180200	363549715	3570	3570	3570	3570	0
99	20241010	180100	363549715	3570	3570	3570	3570	0
100	20241010	180000	363549715	3570	3570	3570	3570	0
101	20241010	175900	363549715	3570	3570	3570	3570	0
102	20241010	175800	363549715	3570	3570	3570	3570	0
103	20241010	175700	363549715	3570	3570	3570	3570	0
104	20241010	175600	363549715	3570	3570	3570	3570	0
105	20241010	175500	363549715	3570	3570	3570	3570	0
106	20241010	175400	363549715	3570	3570	3570	3570	0
107	20241010	175300	363549715	3570	3570	3570	3570	0
108	20241010	175200	363549715	3570	3570	3570	3570	0
109	20241010	175100	363549715	3570	3570	3570	3570	0
110	20241010	175000	363549715	3570	3570	3570	3570	0
111	20241010	174900	363549715	3570	3570	3570	3570	0
112	20241010	174800	363549715	3570	3570	3570	3570	0
113	20241010	174700	363549715	3570	3570	3570	3570	0
114	20241010	174600	363549715	3570	3570	3570	3570	0
115	20241010	174500	363549715	3570	3570	3570	3570	0
116	20241010	174400	363549715	3570	3570	3570	3570	0
117	20241010	174300	363549715	3570	3570	3570	3570	0
118	20241010	174200	363549715	3570	3570	3570	3570	0
119	20241010	174100	363549715	3570	3570	3570	3570	0
120	20241010	174000	363549715	3570	3570	3570	3570	0
121	20241010	173900	363549715	3570	3570	3570	3570	0
122	20241010	173800	363549715	3570	3570	3570	3570	7266
123	20241010	173700	363549715	3570	3570	3570	3570	0
124	20241010	173600	363549715	3570	3570	3570	3570	0
125	20241010	173500	363549715	3570	3570	3570	3570	0
126	20241010	173400	363549715	3570	3570	3570	3570	0
127	20241010	173300	363549715	3570	3570	3570	3570	0
128	20241010	173200	363549715	3570	3570	3570	3570	0
129	20241010	173100	363549715	3570	3570	3570	3570	0
130	20241010	173000	363549715	3570	3570	3570	3570	0
131	20241010	172900	363549715	3570	3570	3570	3570	0
132	20241010	172800	363549715	3570	3570	3570	3570	0
133	20241010	172700	363549715	3570	3570	3570	3570	0
134	20241010	172600	363549715	3570	3570	3570	3570	0
135	20241010	172500	363549715	3570	3570	3570	3570	0
136	20241010	172400	363549715	3570	3570	3570	3570	0
137	20241010	172300	363549715	3570	3570	3570	3570	0
138	20241010	172200	363549715	3570	3570	3570	3570	0
139	20241010	172100	363549715	3570	3570	3570	3570	0
140	20241010	172000	363549715	3570	3570	3570	3570	0
141	20241010	171900	363549715	3570	3570	3570	3570	0
142	20241010	171800	363549715	3570	3570	3570	3570	0
143	20241010	171700	363549715	3570	3570	3570	3570	0
144	20241010	171600	363549715	3570	3570	3570	3570	0
145	20241010	171500	363549715	3570	3570	3570	3570	0
146	20241010	171400	363549715	3570	3570	3570	3570	0
147	20241010	171300	363549715	3570	3570	3570	3570	0
148	20241010	171200	363549715	3570	3570	3570	3570	0
149	20241010	171100	363549715	3570	3570	3570	3570	0
150	20241010	171000	363549715	3570	3570	3570	3570	0
151	20241010	170900	363549715	3570	3570	3570	3570	0
152	20241010	170800	363549715	3570	3570	3570	3570	7266
153	20241010	170700	363549715	3570	3570	3570	3570	0
154	20241010	170600	363549715	3570	3570	3570	3570	0
155	20241010	170500	363549715	3570	3570	3570	3570	0
156	20241010	170400	363549715	3570	3570	3570	3570	0
157	20241010	170300	363549715	3570	3570	3570	3570	0
158	20241010	170200	363549715	3570	3570	3570	3570	0
159	20241010	170100	363549715	3570	3570	3570	3570	0
160	20241010	170000	363549715	3570	3570	3570	3570	0
161	20241010	165900	363549715	3570	3570	3570	3570	0
162	20241010	165800	363549715	3570	3570	3570	3570	0
163	20241010	165700	363549715	3570	3570	3570	3570	0
164	20241010	165600	363549715	3570	3570	3570	3570	0
165	20241010	165500	363549715	3570	3570	3570	3570	0
166	20241010	165400	363549715	3570	3570	3570	3570	0
167	20241010	165300	363549715	3570	3570	3570	3570	0
168	20241010	165200	363549715	3570	3570	3570	3570	0
169	20241010	165100	363549715	3570	3570	3570	3570	0
170	20241010	165000	363549715	3570	3570	3570	3570	0
171	20241010	164900	363549715	3570	3570	3570	3570	0
172	20241010	164800	363549715	3570	3570	3570	3570	0
173	20241010	164700	363549715	3570	3570	3570	3570	0
174	20241010	164600	363549715	3570	3570	3570	3570	0
175	20241010	164500	363549715	3570	3570	3570	3570	0
176	20241010	164400	363549715	3570	3570	3570	3570	0
177	20241010	164300	363549715	3570	3570	3570	3570	0
178	20241010	164200	363549715	3570	3570	3570	3570	0
179	20241010	164100	363549715	3570	3570	3570	3570	0
180	20241010	164000	363549715	3570	3570	3570	3570	0
181	20241010	163900	363549715	3570	3570	3570	3570	0
182	20241010	163800	363549715	3570	3570	3570	3570	7266
183	20241010	163700	363549715	3570	3570	3570	3570	0
184	20241010	163600	363549715	3570	3570	3570	3570	0
185	20241010	163500	363549715	3570	3570	3570	3570	0
186	20241010	163400	363549715	3570	3570	3570	3570	0
187	20241010	163300	363549715	3570	3570	3570	3570	0
188	20241010	163200	363549715	3570	3570	3570	3570	0
189	20241010	163100	363549715	3570	3570	3570	3570	0
190	20241010	163000	363549715	3570	3570	3570	3570	0
191	20241010	162900	363549715	3570	3570	3570	3570	0
192	20241010	162800	363549715	3570	3570	3570	3570	0
193	20241010	162700	363549715	3570	3570	3570	3570	0
194	20241010	162600	363549715	3570	3570	3570	3570	0
195	20241010	162500	363549715	3570	3570	3570	3570	0
196	20241010	162400	363549715	3570	3570	3570	3570	0
197	20241010	162300	363549715	3570	3570	3570	3570	0
198	20241010	162200	363549715	3570	3570	3570	3570	0
199	20241010	162100	363549715	3570	3570	3570	3570	0
200	20241010	162000	363549715	3570	3570	3570	3570	0
201	20241010	161900	363549715	3570	3570	3570	3570	0
202	20241010	161800	363549715	3570	3570	3570	3570	0
203	20241010	161700	363549715	3570	3570	3570	3570	0
204	20241010	161600	363549715	3570	3570	3570	3570	0
205	20241010	161500	363549715	3570	3570	3570	3570	0
206	20241010	161400	363549715	3570	3570	3570	3570	0
207	20241010	161300	363549715	3570	3570	3570	3570	0
208	20241010	161200	363549715	3570	3570	3570	3570	0
209	20241010	161100	363549715	3570	3570	3570	3570	0
210	20241010	161000	363549715	3570	3570	3570	3570	0
211	20241010	160900	363549715	3570	3570	3570	3570	0
212	20241010	160800	363549715	3570	3570	3570	3570	7266
213	20241010	160700	363549715	3570	3570	3570	3570	0
214	20241010	160600	363549715	3570	3570	3570	3570	0
215	20241010	160500	363549715	3570	3570	3570	3570	0
216	20241010	160400	363549715	3570	3570	3570	3570	0
217	20241010	160300	363549715	3570	3570	3570	3570	0
218	20241010	160200	363549715	3570	3570	3570	3570	0
219	20241010	160100	363549715	3570	3570	3570	3570	0
220	20241010	160000	363549715	3570	3570	3570	3570	0
221	20241010	155900	363549715	3570	3570	3570	3570	0
222	20241010	155800	363549715	3570	3570	3570	3570	0
223	20241010	155700	363549715	3570	3570	3570	3570	0
224	20241010	155600	363549715	3570	3570	3570	3570	0
225	20241010	155500	363549715	3570	3570	3570	3570	0
226	20241010	155400	363549715	3570	3570	3570	3570	0
227	20241010	155300	363549715	3570	3570	3570	3570	0
228	20241010	155200	363549715	3570	3570	3570	3570	0
229	20241010	155100	363549715	3570	3570	3570	3570	0
230	20241010	155000	363549715	3570	3570	3570	3570	0
231	20241010	154900	363549715	3570	3570	3570	3570	0
232	20241010	154800	363549715	3570	3570	3570	3570	0
233	20241010	154700	363549715	3570	3570	3570	3570	0
234	20241010	154600	363549715	3570	3570	3570	3570	0
235	20241010	154500	363549715	3570	3570	3570	3570	0
236	20241010	154400	363549715	3570	3570	3570	3570	0
237	20241010	154300	363549715	3570	3570	3570	3570	0
238	20241010	154200	363549715	3570	3570	3570	3570	0
239	20241010	154100	363549715	3570	3570	3570	3570	0
240	20241010	154000	363549715	3570	3570	3570	3570	0
241	20241010	153900	363549715	3570	3570	3570	3570	0
242	20241010	153800	363549715	3570	3570	3570	3570	7266
243	20241010	153700	363549715	3570	3570	3570	3570	0
244	20241010	153600	363549715	3570	3570	3570	3570	0
245	20241010	153500	363549715	3570	3570	3570	3570	0
246	20241010	153400	363549715	3570	3570	3570	3570	0
247	20241010	153300	363549715	3570	3570	3570	3570	0
248	20241010	153200	363549715	3570	3570	3570	3570	0
249	20241010	153100	363549715	3570	3570	3570	3570	0
250	20241010	153000	363549715	3570	3570	3570	3570	7266
251	20241010	152900	337610095	3570	3570	3570	3570	0
252	20241010	152800	337610095	3570	3570	3570	3570	0
253	20241010	152700	337610095	3570	3570	3570	3570	0
254	20241010	152600	337610095	3570	3570	3570	3570	0
255	20241010	152500	337610095	3570	3570	3570	3570	0
256	20241010	152400	337610095	3570	3570	3570	3570	0
257	20241010	152300	337610095	3570	3570	3570	3570	0
258	20241010	152200	337610095	3570	3570	3570	3570	0
259	20241010	152100	337610095	3570	3570	3570	3570	0
260	20241010	152000	337610095	3570	3570	3570	3570	0
261	20241010	151900	337610095	3570	3570	3570	3565	1079
262	20241010	151800	333758075	3570	3570	3570	3570	76
263	20241010	151700	333486755	3575	3570	3575	3570	88
264	20241010	151600	333172200	3575	3575	3575	3575	0
265	20241010	151500	333172200	3575	3580	3580	3575	328
266	20241010	151400	331999595	3580	3580	3580	3575	318
267	20241010	151300	330862715	3580	3575	3580	3575	790
268	20241010	151200	328038455	3575	3575	3580	3575	159
269	20241010	151100	327470005	3575	3580	3580	3575	45
270	20241010	151000	327308920	3580	3580	3580	3580	20
271	20241010	150900	327237320	3580	3580	3580	3580	0
272	20241010	150800	327237320	3580	3580	3580	3580	33
273	20241010	150700	327119180	3580	3580	3580	3575	204
274	20241010	150600	326389580	3580	3580	3580	3580	0
275	20241010	150500	326389580	3580	3580	3580	3575	85
276	20241010	150400	326085325	3580	3580	3580	3580	25
277	20241010	150300	325995825	3575	3580	3580	3575	166
278	20241010	150200	325401615	3590	3590	3590	3590	0
279	20241010	150100	325401615	3590	3590	3590	3590	11
280	20241010	150000	325362125	3585	3590	3590	3575	197
281	20241010	145900	324656340	3570	3570	3570	3570	61
282	20241010	145800	324438570	3575	3575	3575	3575	39
283	20241010	145700	324299145	3575	3575	3575	3570	879
284	20241010	145600	321157470	3570	3575	3575	3570	864
285	20241010	145500	318072960	3590	3590	3590	3590	0
286	20241010	145400	318072960	3590	3590	3590	3590	0
287	20241010	145300	318072960	3590	3590	3590	3590	0
288	20241010	145200	318072960	3590	3590	3590	3590	1
289	20241010	145100	318069370	3570	3570	3570	3570	0
290	20241010	145000	318069370	3570	3570	3570	3570	0
291	20241010	144900	318069370	3570	3570	3570	3570	7
292	20241010	144800	318044380	3570	3575	3575	3570	1050
293	20241010	144700	314294955	3590	3590	3590	3590	0
294	20241010	144600	314294955	3590	3590	3590	3590	0
295	20241010	144500	314294955	3590	3590	3590	3590	0
296	20241010	144400	314294955	3590	3585	3590	3585	3
297	20241010	144300	314284195	3590	3590	3590	3590	0
298	20241010	144200	314284195	3590	3590	3590	3590	0
299	20241010	144100	314284195	3590	3590	3590	3590	0
300	20241010	144000	314284195	3590	3590	3590	3590	0
301	20241010	143900	314284195	3590	3590	3590	3590	0
302	20241010	143800	314284195	3590	3580	3590	3580	55
303	20241010	143700	314087285	3580	3580	3580	3580	0
304	20241010	143600	314087285	3580	3580	3580	3580	0
305	20241010	143500	314087285	3580	3580	3580	3580	0
306	20241010	143400	314087285	3580	3570	3580	3570	366
307	20241010	143300	312778970	3575	3575	3575	3575	0
308	20241010	143200	312778970	3575	3575	3575	3575	0
309	20241010	143100	312778970	3575	3560	3575	3560	14
310	20241010	143000	312729115	3570	3570	3570	3570	0
311	20241010	142900	312729115	3570	3570	3570	3570	3
312	20241010	142800	312718405	3580	3580	3580	3580	0
313	20241010	142700	312718405	3580	3580	3580	3580	1
314	20241010	142600	312714825	3555	3555	3580	3555	100
315	20241010	142500	312359300	3555	3565	3585	3555	105
316	20241010	142400	311985685	3565	3605	3605	3535	19174
317	20241010	142300	243632980	3605	3605	3605	3605	378
318	20241010	142200	242270290	3620	3620	3620	3620	5
319	20241010	142100	242252190	3620	3620	3620	3620	0
320	20241010	142000	242252190	3620	3620	3620	3620	0
321	20241010	141900	242252190	3620	3620	3620	3620	0
322	20241010	141800	242252190	3620	3620	3620	3620	0
323	20241010	141700	242252190	3620	3620	3620	3620	0
324	20241010	141600	242252190	3620	3620	3620	3620	0
325	20241010	141500	242252190	3620	3620	3620	3620	1
326	20241010	141400	242248570	3620	3620	3620	3620	0
327	20241010	141300	242248570	3620	3620	3620	3620	1
328	20241010	141200	242244950	3615	3615	3615	3615	2
329	20241010	141100	242237720	3600	3600	3600	3600	0
330	20241010	141000	242237720	3600	3605	3605	3600	55
331	20241010	140900	242039555	3605	3610	3610	3605	330
332	20241010	140800	240849595	3620	3620	3620	3620	0
333	20241010	140700	240849595	3620	3620	3620	3620	10
334	20241010	140600	240813395	3620	3620	3620	3620	1
335	20241010	140500	240809775	3615	3610	3615	3610	73
336	20241010	140400	240546185	3610	3610	3610	3610	20
337	20241010	140300	240473985	3610	3610	3610	3605	125
338	20241010	140200	240023275	3610	3610	3610	3610	23
339	20241010	140100	239940245	3620	3620	3620	3620	0
340	20241010	140000	239940245	3620	3620	3620	3620	0
341	20241010	135900	239940245	3620	3620	3620	3620	0
342	20241010	135800	239940245	3620	3620	3620	3620	5
343	20241010	135700	239922145	3600	3600	3600	3600	0
344	20241010	135600	239922145	3600	3600	3600	3600	0
345	20241010	135500	239922145	3600	3600	3600	3600	0
346	20241010	135400	239922145	3600	3600	3600	3600	0
347	20241010	135300	239922145	3600	3600	3600	3600	0
348	20241010	135200	239922145	3600	3620	3620	3600	7
349	20241010	135100	239896835	3620	3620	3620	3620	0
350	20241010	135000	239896835	3620	3620	3620	3620	0
351	20241010	134900	239896835	3620	3620	3620	3620	42
352	20241010	134800	239744795	3615	3615	3620	3615	55
353	20241010	134700	239545905	3600	3600	3600	3600	1363
354	20241010	134600	234639105	3600	3600	3600	3600	0
355	20241010	134500	234639105	3600	3600	3600	3600	400
356	20241010	134400	233199105	3600	3595	3600	3595	940
357	20241010	134300	229815125	3585	3590	3590	3585	160
358	20241010	134200	229241505	3585	3585	3585	3585	0
359	20241010	134100	229241505	3585	3585	3585	3585	0
360	20241010	134000	229241505	3585	3585	3585	3585	59
361	20241010	133900	229029990	3595	3595	3595	3595	0
362	20241010	133800	229029990	3595	3595	3595	3595	0
363	20241010	133700	229029990	3595	3595	3595	3595	1
364	20241010	133600	229026395	3600	3600	3600	3600	0
365	20241010	133500	229026395	3600	3600	3600	3600	0
366	20241010	133400	229026395	3600	3600	3600	3600	0
367	20241010	133300	229026395	3600	3600	3600	3600	0
368	20241010	133200	229026395	3600	3600	3600	3600	277
369	20241010	133100	228029195	3585	3585	3585	3585	10
370	20241010	133000	227993345	3600	3600	3600	3600	0
371	20241010	132900	227993345	3600	3600	3600	3600	0
372	20241010	132800	227993345	3600	3585	3600	3585	6
373	20241010	132700	227971820	3600	3600	3600	3600	0
374	20241010	132600	227971820	3600	3600	3600	3600	0
375	20241010	132500	227971820	3600	3600	3600	3600	0
376	20241010	132400	227971820	3600	3600	3600	3600	0
377	20241010	132300	227971820	3600	3585	3600	3585	914
378	20241010	132200	224695115	3585	3585	3585	3585	0
379	20241010	132100	224695115	3585	3585	3585	3585	12
380	20241010	132000	224652095	3585	3585	3585	3585	100
381	20241010	131900	224293595	3585	3585	3585	3585	100
382	20241010	131800	223935095	3585	3585	3585	3585	50
383	20241010	131700	223755845	3585	3590	3590	3585	1141
384	20241010	131600	219664655	3590	3590	3590	3590	5
385	20241010	131500	219646705	3585	3585	3585	3585	12
386	20241010	131400	219603685	3590	3590	3590	3590	3
387	20241010	131300	219592915	3590	3590	3590	3590	0
388	20241010	131200	219592915	3590	3590	3590	3590	101
389	20241010	131100	219230325	3600	3600	3600	3600	0
390	20241010	131000	219230325	3600	3600	3600	3600	0
391	20241010	130900	219230325	3600	3595	3600	3595	3
392	20241010	130800	219219535	3585	3590	3590	3585	780
393	20241010	130700	216419675	3600	3600	3600	3600	1
394	20241010	130600	216416075	3590	3590	3590	3590	0
395	20241010	130500	216416075	3590	3595	3595	3590	28
396	20241010	130400	216315420	3590	3590	3590	3590	27
397	20241010	130300	216218490	3600	3600	3600	3600	0
398	20241010	130200	216218490	3600	3600	3600	3600	2
399	20241010	130100	216211290	3600	3600	3600	3600	9
400	20241010	130000	216178890	3595	3595	3595	3595	0
401	20241010	125900	216178890	3595	3600	3600	3590	1010
402	20241010	125800	212550445	3600	3600	3600	3600	140
403	20241010	125700	212046445	3600	3600	3600	3600	1860
404	20241010	125600	205350445	3600	3600	3600	3600	0
405	20241010	125500	205350445	3600	3605	3605	3600	423
406	20241010	125400	203827220	3600	3610	3610	3600	5408
407	20241010	125300	184347610	3610	3610	3610	3610	615
408	20241010	125200	182127460	3610	3610	3610	3610	374
409	20241010	125100	180777320	3625	3625	3625	3625	0
410	20241010	125000	180777320	3625	3625	3625	3625	0
411	20241010	124900	180777320	3625	3625	3625	3625	0
412	20241010	124800	180777320	3625	3625	3625	3625	0
413	20241010	124700	180777320	3625	3625	3625	3625	0
414	20241010	124600	180777320	3625	3625	3625	3625	0
415	20241010	124500	180777320	3625	3625	3625	3625	0
416	20241010	124400	180777320	3625	3625	3625	3625	0
417	20241010	124300	180777320	3625	3625	3625	3625	0
418	20241010	124200	180777320	3625	3625	3625	3625	2
419	20241010	124100	180770070	3625	3625	3625	3625	0
420	20241010	124000	180770070	3625	3625	3625	3625	200
421	20241010	123900	180045070	3625	3625	3625	3625	0
422	20241010	123800	180045070	3625	3625	3625	3625	0
423	20241010	123700	180045070	3625	3625	3625	3625	30
424	20241010	123600	179936320	3625	3625	3625	3625	0
425	20241010	123500	179936320	3625	3625	3625	3625	1
426	20241010	123400	179932695	3620	3610	3620	3610	2410
427	20241010	123300	171227805	3615	3615	3615	3615	0
428	20241010	123200	171227805	3615	3615	3615	3615	1
429	20241010	123100	171224190	3610	3610	3610	3610	4
430	20241010	123000	171209750	3615	3615	3615	3615	3
431	20241010	122900	171198905	3615	3615	3615	3615	3
432	20241010	122800	171188060	3615	3615	3615	3615	941
433	20241010	122700	167786345	3625	3625	3625	3625	0
434	20241010	122600	167786345	3625	3625	3625	3625	0
435	20241010	122500	167786345	3625	3625	3625	3625	0
436	20241010	122400	167786345	3625	3625	3625	3625	0
437	20241010	122300	167786345	3625	3620	3625	3620	51
438	20241010	122200	167601720	3625	3625	3625	3625	1
439	20241010	122100	167598095	3615	3615	3615	3615	0
440	20241010	122000	167598095	3615	3615	3615	3615	100
441	20241010	121900	167236595	3615	3615	3615	3615	461
442	20241010	121800	165570080	3625	3625	3625	3625	0
443	20241010	121700	165570080	3625	3625	3625	3625	1
444	20241010	121600	165566455	3615	3615	3615	3615	0
445	20241010	121500	165566455	3615	3620	3620	3615	193
446	20241010	121400	164868495	3615	3620	3620	3615	1000
447	20241010	121300	161250040	3625	3625	3625	3625	0
448	20241010	121200	161250040	3625	3625	3625	3625	0
449	20241010	121100	161250040	3625	3625	3625	3625	0
450	20241010	121000	161250040	3625	3625	3625	3625	0
451	20241010	120900	161250040	3625	3625	3625	3625	0
452	20241010	120800	161250040	3625	3625	3625	3625	0
453	20241010	120700	161250040	3625	3625	3625	3625	6
454	20241010	120600	161228290	3625	3625	3625	3625	0
455	20241010	120500	161228290	3625	3625	3625	3625	0
456	20241010	120400	161228290	3625	3625	3625	3625	40
457	20241010	120300	161083290	3625	3625	3625	3625	0
458	20241010	120200	161083290	3625	3625	3625	3625	0
459	20241010	120100	161083290	3625	3625	3625	3625	1
460	20241010	120000	161079665	3620	3620	3620	3620	300
461	20241010	115900	159993665	3620	3625	3625	3620	2053
462	20241010	115800	152558185	3625	3625	3625	3625	81
463	20241010	115700	152264560	3630	3630	3630	3630	0
464	20241010	115600	152264560	3630	3630	3630	3630	1
465	20241010	115500	152260930	3625	3625	3625	3625	3
466	20241010	115400	152250055	3630	3630	3630	3630	0
467	20241010	115300	152250055	3630	3630	3630	3630	53
468	20241010	115200	152057665	3635	3635	3635	3635	0
469	20241010	115100	152057665	3635	3635	3635	3635	0
470	20241010	115000	152057665	3635	3635	3635	3635	0
471	20241010	114900	152057665	3635	3635	3635	3635	0
472	20241010	114800	152057665	3635	3635	3635	3635	0
473	20241010	114700	152057665	3635	3635	3635	3635	0
474	20241010	114600	152057665	3635	3635	3635	3635	0
475	20241010	114500	152057665	3635	3635	3635	3635	2
476	20241010	114400	152050395	3625	3630	3630	3625	5
477	20241010	114300	152032260	3635	3635	3635	3635	0
478	20241010	114200	152032260	3635	3635	3635	3635	5
479	20241010	114100	152014085	3635	3635	3635	3635	1
480	20241010	114000	152010450	3625	3625	3625	3625	0
481	20241010	113900	152010450	3625	3625	3625	3625	0
482	20241010	113800	152010450	3625	3635	3635	3625	172
483	20241010	113700	151385580	3635	3635	3635	3635	0
484	20241010	113600	151385580	3635	3635	3635	3635	0
485	20241010	113500	151385580	3635	3635	3635	3635	0
486	20241010	113400	151385580	3635	3635	3635	3635	0
487	20241010	113300	151385580	3635	3635	3635	3635	30
488	20241010	113200	151276530	3625	3625	3625	3625	15
489	20241010	113100	151222155	3635	3635	3635	3635	0
490	20241010	113000	151222155	3635	3635	3635	3635	0
491	20241010	112900	151222155	3635	3635	3635	3635	2
492	20241010	112800	151214885	3635	3635	3635	3635	0
493	20241010	112700	151214885	3635	3635	3635	3635	0
494	20241010	112600	151214885	3635	3635	3635	3635	0
495	20241010	112500	151214885	3635	3635	3635	3635	0
496	20241010	112400	151214885	3635	3635	3635	3635	0
497	20241010	112300	151214885	3635	3635	3635	3635	0
498	20241010	112200	151214885	3635	3635	3635	3635	1
499	20241010	112100	151211250	3635	3635	3635	3635	0
500	20241010	112000	151211250	3635	3635	3635	3635	0
501	20241010	111900	151211250	3635	3635	3635	3635	4
502	20241010	111800	151196710	3635	3635	3635	3635	0
503	20241010	111700	151196710	3635	3635	3635	3635	0
504	20241010	111600	151196710	3635	3635	3635	3635	0
505	20241010	111500	151196710	3635	3635	3635	3635	0
506	20241010	111400	151196710	3635	3635	3635	3635	0
507	20241010	111300	151196710	3635	3635	3635	3635	0
508	20241010	111200	151196710	3635	3635	3635	3635	0
509	20241010	111100	151196710	3635	3635	3635	3635	163
510	20241010	111000	150604205	3630	3630	3630	3630	1
511	20241010	110900	150600575	3630	3630	3630	3630	11
512	20241010	110800	150560645	3635	3635	3635	3635	0
513	20241010	110700	150560645	3635	3635	3635	3635	1
514	20241010	110600	150557010	3625	3630	3630	3625	100
515	20241010	110500	150194490	3625	3625	3625	3625	0
516	20241010	110400	150194490	3625	3625	3625	3625	0
517	20241010	110300	150194490	3625	3630	3630	3625	1000
518	20241010	110200	146569470	3630	3630	3630	3630	0
519	20241010	110100	146569470	3630	3630	3630	3630	0
520	20241010	110000	146569470	3630	3635	3635	3630	3
521	20241010	105900	146558575	3635	3635	3635	3635	83
522	20241010	105800	146256870	3630	3630	3630	3630	40
523	20241010	105700	146111670	3630	3630	3630	3630	0
524	20241010	105600	146111670	3630	3630	3630	3630	3
525	20241010	105500	146100780	3625	3630	3630	3625	90
526	20241010	105400	145774515	3635	3635	3635	3635	0
527	20241010	105300	145774515	3635	3635	3635	3635	0
528	20241010	105200	145774515	3635	3635	3635	3635	0
529	20241010	105100	145774515	3635	3635	3635	3635	0
530	20241010	105000	145774515	3635	3635	3635	3635	1
531	20241010	104900	145770880	3625	3625	3625	3625	0
532	20241010	104800	145770880	3625	3640	3640	3625	452
533	20241010	104700	144130705	3640	3640	3640	3640	0
534	20241010	104600	144130705	3640	3640	3640	3640	0
535	20241010	104500	144130705	3640	3640	3640	3640	1
536	20241010	104400	144127065	3625	3625	3625	3625	0
537	20241010	104300	144127065	3625	3625	3625	3625	80
538	20241010	104200	143837065	3630	3630	3630	3630	3
539	20241010	104100	143826175	3640	3640	3640	3640	1
540	20241010	104000	143822535	3625	3625	3625	3625	0
541	20241010	103900	143822535	3625	3630	3630	3625	130
542	20241010	103800	143351235	3630	3630	3630	3630	229
543	20241010	103700	142519965	3640	3640	3640	3640	0
544	20241010	103600	142519965	3640	3640	3640	3640	200
545	20241010	103500	141791965	3640	3640	3640	3640	2
546	20241010	103400	141784685	3630	3630	3630	3630	9
547	20241010	103300	141752015	3640	3640	3640	3640	0
548	20241010	103200	141752015	3640	3635	3640	3635	3
549	20241010	103100	141741105	3630	3630	3630	3630	0
550	20241010	103000	141741105	3630	3630	3630	3630	0
551	20241010	102900	141741105	3630	3630	3630	3630	382
552	20241010	102800	140354445	3640	3640	3640	3640	0
553	20241010	102700	140354445	3640	3640	3640	3640	0
554	20241010	102600	140354445	3640	3640	3640	3640	5
555	20241010	102500	140336245	3640	3640	3640	3640	0
556	20241010	102400	140336245	3640	3640	3640	3640	4
557	20241010	102300	140321685	3640	3635	3640	3635	32
558	20241010	102200	140205310	3635	3635	3635	3635	10
559	20241010	102100	140168960	3630	3630	3630	3630	735
560	20241010	102000	137500910	3635	3635	3635	3635	0
561	20241010	101900	137500910	3635	3635	3635	3635	40
562	20241010	101800	137355510	3630	3635	3635	3630	34
563	20241010	101700	137232040	3635	3635	3635	3635	0
564	20241010	101600	137232040	3635	3635	3635	3635	0
565	20241010	101500	137232040	3635	3635	3635	3635	51
566	20241010	101400	137046655	3635	3635	3635	3635	30
567	20241010	101300	136937605	3630	3630	3630	3630	0
568	20241010	101200	136937605	3630	3630	3630	3630	0
569	20241010	101100	136937605	3630	3630	3630	3630	29
570	20241010	101000	136832335	3645	3645	3645	3645	0
571	20241010	100900	136832335	3645	3635	3645	3630	295
572	20241010	100800	135761130	3635	3635	3645	3635	266
573	20241010	100700	134794160	3630	3635	3635	3630	158
574	20241010	100600	134220320	3640	3640	3640	3640	1
575	20241010	100500	134216680	3640	3640	3640	3640	0
576	20241010	100400	134216680	3640	3640	3640	3640	1
577	20241010	100300	134213040	3645	3645	3645	3645	0
578	20241010	100200	134213040	3645	3645	3645	3645	0
579	20241010	100100	134213040	3645	3645	3645	3645	0
580	20241010	100000	134213040	3645	3645	3645	3645	0
581	20241010	095900	134213040	3645	3645	3645	3645	0
582	20241010	095800	134213040	3645	3645	3645	3645	1
583	20241010	095700	134209395	3630	3630	3630	3630	0
584	20241010	095600	134209395	3630	3630	3630	3630	1
585	20241010	095500	134205765	3630	3630	3630	3630	0
586	20241010	095400	134205765	3630	3630	3630	3630	0
587	20241010	095300	134205765	3630	3630	3630	3630	0
588	20241010	095200	134205765	3630	3630	3630	3630	0
589	20241010	095100	134205765	3630	3630	3630	3630	0
590	20241010	095000	134205765	3630	3630	3630	3630	0
591	20241010	094900	134205765	3630	3630	3630	3630	1
592	20241010	094800	134202135	3630	3630	3630	3630	0
593	20241010	094700	134202135	3630	3630	3630	3630	101
594	20241010	094600	133835505	3630	3635	3635	3630	522
595	20241010	094500	131939755	3640	3640	3640	3640	30
596	20241010	094400	131830555	3650	3650	3650	3645	35
597	20241010	094300	131702855	3650	3635	3650	3635	66
598	20241010	094200	131462570	3635	3635	3635	3635	405
599	20241010	094100	129990395	3635	3635	3635	3635	44
600	20241010	094000	129830455	3635	3640	3640	3635	2017
601	20241010	093900	122498435	3650	3650	3650	3650	3
602	20241010	093800	122487485	3640	3640	3640	3640	34
603	20241010	093700	122363725	3635	3635	3635	3635	216
604	20241010	093600	121578565	3650	3640	3650	3640	210
605	20241010	093500	120813105	3635	3640	3640	3635	229
606	20241010	093400	119980680	3635	3635	3635	3635	422
607	20241010	093300	118446710	3640	3640	3640	3640	1
608	20241010	093200	118443070	3640	3640	3640	3640	80
609	20241010	093100	118151870	3640	3640	3640	3640	58
610	20241010	093000	117940750	3645	3645	3645	3645	0
611	20241010	092900	117940750	3645	3645	3645	3645	1
612	20241010	092800	117937105	3645	3645	3645	3645	0
613	20241010	092700	117937105	3645	3645	3645	3645	27
614	20241010	092600	117838690	3650	3650	3650	3650	169
615	20241010	092500	117221840	3650	3650	3650	3650	200
616	20241010	092400	116491840	3650	3650	3650	3650	124
617	20241010	092300	116039240	3655	3650	3655	3650	1072
618	20241010	092200	112126120	3650	3630	3655	3630	335
619	20241010	092100	110906030	3610	3610	3610	3610	0
620	20241010	092000	110906030	3610	3625	3625	3605	4863
621	20241010	091900	93314215	3625	3630	3630	3625	1714
622	20241010	091800	87093750	3620	3630	3630	3620	489
623	20241010	091700	85321630	3635	3640	3640	3635	7401
624	20241010	091600	58395610	3660	3660	3660	3660	60
625	20241010	091500	58176010	3640	3640	3640	3640	0
626	20241010	091400	58176010	3640	3645	3645	3640	2966
627	20241010	091300	47378250	3645	3650	3650	3645	1362
628	20241010	091200	42413620	3650	3650	3650	3650	1302
629	20241010	091100	37661320	3650	3670	3670	3650	197
630	20241010	091000	36938350	3650	3670	3670	3650	1068
631	20241010	090900	33034375	3670	3670	3670	3670	1367
632	20241010	090800	28017485	3670	3670	3670	3670	50
633	20241010	090700	27833985	3670	3670	3670	3655	38
634	20241010	090600	27694705	3665	3670	3670	3665	619
635	20241010	090500	25426065	3670	3670	3670	3670	814
636	20241010	090400	22438685	3670	3670	3670	3670	456
637	20241010	090300	20765165	3670	3665	3670	3665	219
638	20241010	090200	19962080	3670	3670	3670	3665	554
639	20241010	090100	17929400	3670	3655	3675	3655	3129
640	20241010	090000	6438500	3655	3675	3675	3655	1752