KissMeData/000490/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	183100	564306920	8670	8670	8670	8670	1154
3	20241011	183000	564306920	8670	8670	8670	8670	0
4	20241011	182900	564306920	8670	8670	8670	8670	0
5	20241011	182800	564306920	8670	8670	8670	8670	0
6	20241011	182700	564306920	8670	8670	8670	8670	0
7	20241011	182600	564306920	8670	8670	8670	8670	0
8	20241011	182500	564306920	8670	8670	8670	8670	0
9	20241011	182400	564306920	8670	8670	8670	8670	0
10	20241011	182300	564306920	8670	8670	8670	8670	0
11	20241011	182200	564306920	8670	8670	8670	8670	0
12	20241011	182100	564306920	8670	8670	8670	8670	0
13	20241011	182000	564306920	8670	8670	8670	8670	0
14	20241011	181900	564306920	8670	8670	8670	8670	0
15	20241011	181800	564306920	8670	8670	8670	8670	0
16	20241011	181700	564306920	8670	8670	8670	8670	0
17	20241011	181600	564306920	8670	8670	8670	8670	0
18	20241011	181500	564306920	8670	8670	8670	8670	0
19	20241011	181400	564306920	8670	8670	8670	8670	0
20	20241011	181300	564306920	8670	8670	8670	8670	0
21	20241011	181200	564306920	8670	8670	8670	8670	0
22	20241011	181100	564306920	8670	8670	8670	8670	0
23	20241011	181000	564306920	8670	8670	8670	8670	0
24	20241011	180900	564306920	8670	8670	8670	8670	0
25	20241011	180800	564306920	8670	8670	8670	8670	0
26	20241011	180700	564306920	8670	8670	8670	8670	0
27	20241011	180600	564306920	8670	8670	8670	8670	0
28	20241011	180500	564306920	8670	8670	8670	8670	0
29	20241011	180400	564306920	8670	8670	8670	8670	0
30	20241011	180300	564306920	8670	8670	8670	8670	0
31	20241011	180200	564306920	8670	8670	8670	8670	0
32	20241011	180100	564306920	8670	8670	8670	8670	1154
33	20241011	180000	564306920	8670	8670	8670	8670	0
34	20241011	175900	564306920	8670	8670	8670	8670	0
35	20241011	175800	564306920	8670	8670	8670	8670	0
36	20241011	175700	564306920	8670	8670	8670	8670	0
37	20241011	175600	564306920	8670	8670	8670	8670	0
38	20241011	175500	564306920	8670	8670	8670	8670	0
39	20241011	175400	564306920	8670	8670	8670	8670	0
40	20241011	175300	564306920	8670	8670	8670	8670	0
41	20241011	175200	564306920	8670	8670	8670	8670	0
42	20241011	175100	564306920	8670	8670	8670	8670	0
43	20241011	175000	564306920	8670	8670	8670	8670	0
44	20241011	174900	564306920	8670	8670	8670	8670	0
45	20241011	174800	564306920	8670	8670	8670	8670	0
46	20241011	174700	564306920	8670	8670	8670	8670	0
47	20241011	174600	564306920	8670	8670	8670	8670	0
48	20241011	174500	564306920	8670	8670	8670	8670	0
49	20241011	174400	564306920	8670	8670	8670	8670	0
50	20241011	174300	564306920	8670	8670	8670	8670	0
51	20241011	174200	564306920	8670	8670	8670	8670	0
52	20241011	174100	564306920	8670	8670	8670	8670	0
53	20241011	174000	564306920	8670	8670	8670	8670	0
54	20241011	173900	564306920	8670	8670	8670	8670	0
55	20241011	173800	564306920	8670	8670	8670	8670	0
56	20241011	173700	564306920	8670	8670	8670	8670	0
57	20241011	173600	564306920	8670	8670	8670	8670	0
58	20241011	173500	564306920	8670	8670	8670	8670	0
59	20241011	173400	564306920	8670	8670	8670	8670	0
60	20241011	173300	564306920	8670	8670	8670	8670	0
61	20241011	173200	564306920	8670	8670	8670	8670	0
62	20241011	173100	564306920	8670	8670	8670	8670	1154
63	20241011	173000	564306920	8670	8670	8670	8670	0
64	20241011	172900	564306920	8670	8670	8670	8670	0
65	20241011	172800	564306920	8670	8670	8670	8670	0
66	20241011	172700	564306920	8670	8670	8670	8670	0
67	20241011	172600	564306920	8670	8670	8670	8670	0
68	20241011	172500	564306920	8670	8670	8670	8670	0
69	20241011	172400	564306920	8670	8670	8670	8670	0
70	20241011	172300	564306920	8670	8670	8670	8670	0
71	20241011	172200	564306920	8670	8670	8670	8670	0
72	20241011	172100	564306920	8670	8670	8670	8670	0
73	20241011	172000	564306920	8670	8670	8670	8670	0
74	20241011	171900	564306920	8670	8670	8670	8670	0
75	20241011	171800	564306920	8670	8670	8670	8670	0
76	20241011	171700	564306920	8670	8670	8670	8670	0
77	20241011	171600	564306920	8670	8670	8670	8670	0
78	20241011	171500	564306920	8670	8670	8670	8670	0
79	20241011	171400	564306920	8670	8670	8670	8670	0
80	20241011	171300	564306920	8670	8670	8670	8670	0
81	20241011	171200	564306920	8670	8670	8670	8670	0
82	20241011	171100	564306920	8670	8670	8670	8670	0
83	20241011	171000	564306920	8670	8670	8670	8670	0
84	20241011	170900	564306920	8670	8670	8670	8670	0
85	20241011	170800	564306920	8670	8670	8670	8670	0
86	20241011	170700	564306920	8670	8670	8670	8670	0
87	20241011	170600	564306920	8670	8670	8670	8670	0
88	20241011	170500	564306920	8670	8670	8670	8670	0
89	20241011	170400	564306920	8670	8670	8670	8670	0
90	20241011	170300	564306920	8670	8670	8670	8670	0
91	20241011	170200	564306920	8670	8670	8670	8670	0
92	20241011	170100	564306920	8670	8670	8670	8670	1154
93	20241011	170000	564306920	8670	8670	8670	8670	0
94	20241011	165900	564306920	8670	8670	8670	8670	0
95	20241011	165800	564306920	8670	8670	8670	8670	0
96	20241011	165700	564306920	8670	8670	8670	8670	0
97	20241011	165600	564306920	8670	8670	8670	8670	0
98	20241011	165500	564306920	8670	8670	8670	8670	0
99	20241011	165400	564306920	8670	8670	8670	8670	0
100	20241011	165300	564306920	8670	8670	8670	8670	0
101	20241011	165200	564306920	8670	8670	8670	8670	0
102	20241011	165100	564306920	8670	8670	8670	8670	0
103	20241011	165000	564306920	8670	8670	8670	8670	0
104	20241011	164900	564306920	8670	8670	8670	8670	0
105	20241011	164800	564306920	8670	8670	8670	8670	0
106	20241011	164700	564306920	8670	8670	8670	8670	0
107	20241011	164600	564306920	8670	8670	8670	8670	0
108	20241011	164500	564306920	8670	8670	8670	8670	0
109	20241011	164400	564306920	8670	8670	8670	8670	0
110	20241011	164300	564306920	8670	8670	8670	8670	0
111	20241011	164200	564306920	8670	8670	8670	8670	0
112	20241011	164100	564306920	8670	8670	8670	8670	0
113	20241011	164000	564306920	8670	8670	8670	8670	0
114	20241011	163900	564306920	8670	8670	8670	8670	0
115	20241011	163800	564306920	8670	8670	8670	8670	0
116	20241011	163700	564306920	8670	8670	8670	8670	0
117	20241011	163600	564306920	8670	8670	8670	8670	0
118	20241011	163500	564306920	8670	8670	8670	8670	0
119	20241011	163400	564306920	8670	8670	8670	8670	0
120	20241011	163300	564306920	8670	8670	8670	8670	0
121	20241011	163200	564306920	8670	8670	8670	8670	0
122	20241011	163100	564306920	8670	8670	8670	8670	1154
123	20241011	163000	564306920	8670	8670	8670	8670	0
124	20241011	162900	564306920	8670	8670	8670	8670	0
125	20241011	162800	564306920	8670	8670	8670	8670	0
126	20241011	162700	564306920	8670	8670	8670	8670	0
127	20241011	162600	564306920	8670	8670	8670	8670	0
128	20241011	162500	564306920	8670	8670	8670	8670	0
129	20241011	162400	564306920	8670	8670	8670	8670	0
130	20241011	162300	564306920	8670	8670	8670	8670	0
131	20241011	162200	564306920	8670	8670	8670	8670	0
132	20241011	162100	564306920	8670	8670	8670	8670	0
133	20241011	162000	564306920	8670	8670	8670	8670	0
134	20241011	161900	564306920	8670	8670	8670	8670	0
135	20241011	161800	564306920	8670	8670	8670	8670	0
136	20241011	161700	564306920	8670	8670	8670	8670	0
137	20241011	161600	564306920	8670	8670	8670	8670	0
138	20241011	161500	564306920	8670	8670	8670	8670	0
139	20241011	161400	564306920	8670	8670	8670	8670	0
140	20241011	161300	564306920	8670	8670	8670	8670	0
141	20241011	161200	564306920	8670	8670	8670	8670	0
142	20241011	161100	564306920	8670	8670	8670	8670	0
143	20241011	161000	564306920	8670	8670	8670	8670	0
144	20241011	160900	564306920	8670	8670	8670	8670	0
145	20241011	160800	564306920	8670	8670	8670	8670	0
146	20241011	160700	564306920	8670	8670	8670	8670	0
147	20241011	160600	564306920	8670	8670	8670	8670	0
148	20241011	160500	564306920	8670	8670	8670	8670	0
149	20241011	160400	564306920	8670	8670	8670	8670	0
150	20241011	160300	564306920	8670	8670	8670	8670	0
151	20241011	160200	564306920	8670	8670	8670	8670	0
152	20241011	160100	564306920	8670	8670	8670	8670	1154
153	20241011	160000	564306920	8670	8670	8670	8670	0
154	20241011	155900	564306920	8670	8670	8670	8670	0
155	20241011	155800	564306920	8670	8670	8670	8670	0
156	20241011	155700	564306920	8670	8670	8670	8670	0
157	20241011	155600	564306920	8670	8670	8670	8670	0
158	20241011	155500	564306920	8670	8670	8670	8670	0
159	20241011	155400	564306920	8670	8670	8670	8670	0
160	20241011	155300	564306920	8670	8670	8670	8670	0
161	20241011	155200	564306920	8670	8670	8670	8670	0
162	20241011	155100	564306920	8670	8670	8670	8670	0
163	20241011	155000	564306920	8670	8670	8670	8670	0
164	20241011	154900	564306920	8670	8670	8670	8670	0
165	20241011	154800	564306920	8670	8670	8670	8670	0
166	20241011	154700	564306920	8670	8670	8670	8670	0
167	20241011	154600	564306920	8670	8670	8670	8670	0
168	20241011	154500	564306920	8670	8670	8670	8670	0
169	20241011	154400	564306920	8670	8670	8670	8670	0
170	20241011	154300	564306920	8670	8670	8670	8670	0
171	20241011	154200	564306920	8670	8670	8670	8670	0
172	20241011	154100	564306920	8670	8670	8670	8670	0
173	20241011	154000	564306920	8670	8670	8670	8670	0
174	20241011	153900	564306920	8670	8670	8670	8670	0
175	20241011	153800	564306920	8670	8670	8670	8670	0
176	20241011	153700	564306920	8670	8670	8670	8670	0
177	20241011	153600	564306920	8670	8670	8670	8670	0
178	20241011	153500	564306920	8670	8670	8670	8670	0
179	20241011	153400	564306920	8670	8670	8670	8670	0
180	20241011	153300	564306920	8670	8670	8670	8670	0
181	20241011	153200	564306920	8670	8670	8670	8670	0
182	20241011	153100	564306920	8670	8670	8670	8670	1154
183	20241011	153000	564306920	8670	8670	8670	8670	1154
184	20241011	152900	554301740	8680	8680	8680	8680	0
185	20241011	152800	554301740	8680	8680	8680	8680	0
186	20241011	152700	554301740	8680	8680	8680	8680	0
187	20241011	152600	554301740	8680	8680	8680	8680	0
188	20241011	152500	554301740	8680	8680	8680	8680	0
189	20241011	152400	554301740	8680	8680	8680	8680	0
190	20241011	152300	554301740	8680	8680	8680	8680	0
191	20241011	152200	554301740	8680	8680	8680	8680	0
192	20241011	152100	554301740	8680	8680	8680	8680	0
193	20241011	152000	554301740	8680	8680	8680	8680	0
194	20241011	151900	554301740	8680	8680	8680	8670	94
195	20241011	151800	553485840	8680	8670	8680	8660	174
196	20241011	151700	551975860	8670	8670	8680	8670	65
197	20241011	151600	551412300	8670	8670	8670	8670	21
198	20241011	151500	551230230	8670	8680	8680	8670	134
199	20241011	151400	550068440	8680	8680	8680	8680	64
200	20241011	151300	549512920	8670	8670	8670	8670	149
201	20241011	151200	548221090	8670	8670	8670	8670	20
202	20241011	151100	548047690	8670	8670	8670	8670	504
203	20241011	151000	543678010	8670	8670	8670	8670	320
204	20241011	150900	540903610	8670	8670	8670	8670	40
205	20241011	150800	540556810	8670	8670	8670	8670	191
206	20241011	150700	538900840	8670	8670	8670	8670	40
207	20241011	150600	538554040	8670	8670	8670	8670	1
208	20241011	150500	538545370	8670	8670	8670	8670	516
209	20241011	150400	534071650	8680	8680	8680	8680	3
210	20241011	150300	534045610	8680	8680	8680	8680	52
211	20241011	150200	533594250	8670	8670	8670	8670	0
212	20241011	150100	533594250	8670	8670	8670	8670	290
213	20241011	150000	531079950	8670	8680	8680	8670	211
214	20241011	145900	529250570	8680	8670	8680	8670	37
215	20241011	145800	528929760	8670	8670	8670	8670	0
216	20241011	145700	528929760	8670	8670	8670	8670	0
217	20241011	145600	528929760	8670	8670	8670	8670	1
218	20241011	145500	528921090	8660	8660	8660	8660	100
219	20241011	145400	528055090	8670	8670	8670	8670	36
220	20241011	145300	527742970	8670	8660	8670	8660	2
221	20241011	145200	527725640	8670	8660	8670	8660	82
222	20241011	145100	527015500	8660	8660	8660	8660	1
223	20241011	145000	527006840	8650	8650	8650	8650	0
224	20241011	144900	527006840	8650	8650	8650	8650	0
225	20241011	144800	527006840	8650	8650	8650	8650	238
226	20241011	144700	524948140	8650	8650	8650	8650	158
227	20241011	144600	523581440	8650	8650	8650	8650	1
228	20241011	144500	523572790	8660	8660	8660	8660	40
229	20241011	144400	523226390	8660	8660	8660	8660	2
230	20241011	144300	523209070	8650	8650	8650	8650	0
231	20241011	144200	523209070	8650	8650	8650	8650	125
232	20241011	144100	522127820	8660	8660	8660	8660	1
233	20241011	144000	522119160	8670	8670	8670	8670	0
234	20241011	143900	522119160	8670	8670	8670	8670	0
235	20241011	143800	522119160	8670	8670	8670	8670	0
236	20241011	143700	522119160	8670	8660	8670	8650	1126
237	20241011	143600	512379120	8660	8660	8660	8660	1
238	20241011	143500	512370460	8660	8660	8660	8660	23
239	20241011	143400	512171280	8650	8660	8660	8650	179
240	20241011	143300	510622760	8650	8650	8650	8650	0
241	20241011	143200	510622760	8650	8650	8650	8650	0
242	20241011	143100	510622760	8650	8650	8650	8650	402
243	20241011	143000	507145460	8650	8660	8660	8650	50
244	20241011	142900	506712750	8660	8660	8660	8660	11
245	20241011	142800	506617490	8650	8650	8650	8650	0
246	20241011	142700	506617490	8650	8670	8670	8650	1565
247	20241011	142600	493066300	8670	8670	8670	8670	54
248	20241011	142500	492598120	8670	8670	8670	8670	70
249	20241011	142400	491991220	8670	8670	8670	8670	14
250	20241011	142300	491869840	8670	8670	8670	8670	632
251	20241011	142200	486390400	8690	8690	8690	8690	0
252	20241011	142100	486390400	8690	8690	8690	8690	0
253	20241011	142000	486390400	8690	8690	8690	8690	4
254	20241011	141900	486355640	8690	8690	8690	8690	0
255	20241011	141800	486355640	8690	8690	8690	8690	0
256	20241011	141700	486355640	8690	8690	8690	8690	0
257	20241011	141600	486355640	8690	8680	8690	8670	2307
258	20241011	141500	466342840	8690	8690	8690	8680	569
259	20241011	141400	461398460	8690	8690	8690	8690	0
260	20241011	141300	461398460	8690	8690	8690	8690	0
261	20241011	141200	461398460	8690	8690	8690	8690	0
262	20241011	141100	461398460	8690	8690	8690	8690	0
263	20241011	141000	461398460	8690	8690	8690	8690	1
264	20241011	140900	461389770	8680	8680	8680	8680	33
265	20241011	140800	461103330	8690	8690	8690	8690	0
266	20241011	140700	461103330	8690	8690	8690	8690	0
267	20241011	140600	461103330	8690	8690	8690	8690	2
268	20241011	140500	461085950	8700	8680	8700	8680	13
269	20241011	140400	460973080	8690	8690	8700	8690	28
270	20241011	140300	460729750	8690	8690	8690	8690	273
271	20241011	140200	458357380	8690	8680	8690	8680	128
272	20241011	140100	457246320	8680	8680	8690	8680	402
273	20241011	140000	453756950	8680	8690	8690	8680	324
274	20241011	135900	450942890	8700	8700	8700	8700	631
275	20241011	135800	445453190	8720	8720	8720	8720	0
276	20241011	135700	445453190	8720	8720	8720	8720	1
277	20241011	135600	445444470	8700	8700	8700	8700	0
278	20241011	135500	445444470	8700	8700	8700	8700	201
279	20241011	135400	443695770	8710	8720	8720	8710	465
280	20241011	135300	439645610	8720	8720	8720	8720	201
281	20241011	135200	437892890	8730	8730	8730	8730	0
282	20241011	135100	437892890	8730	8730	8730	8730	0
283	20241011	135000	437892890	8730	8730	8730	8730	0
284	20241011	134900	437892890	8730	8730	8730	8730	0
285	20241011	134800	437892890	8730	8730	8730	8730	0
286	20241011	134700	437892890	8730	8740	8740	8730	239
287	20241011	134600	435806320	8740	8740	8750	8740	15
288	20241011	134500	435675170	8740	8750	8750	8740	14
289	20241011	134400	435552690	8750	8750	8750	8750	1
290	20241011	134300	435543940	8740	8740	8740	8740	0
291	20241011	134200	435543940	8740	8740	8740	8740	716
292	20241011	134100	429286100	8750	8750	8750	8750	0
293	20241011	134000	429286100	8750	8750	8750	8750	11
294	20241011	133900	429189850	8760	8760	8760	8760	0
295	20241011	133800	429189850	8760	8760	8760	8760	0
296	20241011	133700	429189850	8760	8760	8760	8750	210
297	20241011	133600	427351310	8770	8770	8770	8770	0
298	20241011	133500	427351310	8770	8770	8770	8770	129
299	20241011	133400	426219980	8760	8760	8760	8760	11
300	20241011	133300	426123620	8770	8770	8770	8770	0
301	20241011	133200	426123620	8770	8770	8770	8770	5
302	20241011	133100	426079770	8750	8750	8750	8750	588
303	20241011	133000	420934770	8760	8760	8760	8760	48
304	20241011	132900	420514290	8760	8760	8760	8760	34
305	20241011	132800	420216450	8760	8760	8760	8760	0
306	20241011	132700	420216450	8760	8760	8760	8760	22
307	20241011	132600	420023730	8770	8770	8770	8770	0
308	20241011	132500	420023730	8770	8760	8770	8760	169
309	20241011	132400	418543180	8770	8780	8780	8770	38
310	20241011	132300	418209910	8770	8770	8770	8760	226
311	20241011	132200	416228290	8760	8760	8760	8760	255
312	20241011	132100	413994490	8750	8750	8750	8750	131
313	20241011	132000	412848240	8750	8740	8750	8740	453
314	20241011	131900	408885910	8740	8740	8740	8740	0
315	20241011	131800	408885910	8740	8740	8740	8740	20
316	20241011	131700	408711110	8740	8720	8740	8720	1143
317	20241011	131600	398729770	8710	8710	8710	8710	0
318	20241011	131500	398729770	8710	8710	8710	8710	0
319	20241011	131400	398729770	8710	8710	8710	8710	25
320	20241011	131300	398512020	8710	8710	8710	8710	310
321	20241011	131200	395811920	8710	8700	8710	8700	153
322	20241011	131100	394480270	8700	8710	8710	8700	900
323	20241011	131000	386643270	8710	8710	8710	8710	0
324	20241011	130900	386643270	8710	8710	8710	8710	97
325	20241011	130800	385798400	8720	8720	8720	8720	1
326	20241011	130700	385789680	8720	8720	8720	8720	0
327	20241011	130600	385789680	8720	8720	8720	8720	0
328	20241011	130500	385789680	8720	8720	8720	8720	1
329	20241011	130400	385780960	8710	8730	8730	8710	148
330	20241011	130300	384491860	8720	8720	8720	8720	0
331	20241011	130200	384491860	8720	8720	8720	8720	0
332	20241011	130100	384491860	8720	8720	8720	8720	0
333	20241011	130000	384491860	8720	8720	8720	8720	107
334	20241011	125900	383558820	8710	8710	8710	8710	0
335	20241011	125800	383558820	8710	8710	8710	8710	0
336	20241011	125700	383558820	8710	8710	8710	8710	5
337	20241011	125600	383515270	8730	8720	8730	8720	1305
338	20241011	125500	372123150	8720	8720	8720	8720	79
339	20241011	125400	371434270	8720	8720	8720	8720	0
340	20241011	125300	371434270	8720	8720	8720	8720	1638
341	20241011	125200	357150910	8710	8710	8710	8710	293
342	20241011	125100	354598880	8710	8710	8710	8710	36
343	20241011	125000	354285320	8710	8710	8710	8710	0
344	20241011	124900	354285320	8710	8710	8710	8710	3
345	20241011	124800	354259190	8710	8710	8710	8710	6
346	20241011	124700	354206930	8710	8710	8710	8710	0
347	20241011	124600	354206930	8710	8700	8710	8700	101
348	20241011	124500	353328220	8710	8710	8710	8710	68
349	20241011	124400	352735940	8710	8710	8710	8710	28
350	20241011	124300	352492060	8710	8710	8710	8710	0
351	20241011	124200	352492060	8710	8710	8710	8710	0
352	20241011	124100	352492060	8710	8710	8710	8710	22
353	20241011	124000	352300440	8710	8710	8710	8710	0
354	20241011	123900	352300440	8710	8710	8710	8710	16
355	20241011	123800	352161080	8710	8710	8710	8710	0
356	20241011	123700	352161080	8710	8710	8710	8710	36
357	20241011	123600	351847520	8710	8710	8710	8710	0
358	20241011	123500	351847520	8710	8710	8710	8710	1
359	20241011	123400	351838810	8690	8690	8690	8690	0
360	20241011	123300	351838810	8690	8690	8690	8690	1
361	20241011	123200	351830120	8700	8700	8700	8700	0
362	20241011	123100	351830120	8700	8700	8700	8700	0
363	20241011	123000	351830120	8700	8700	8700	8700	120
364	20241011	122900	350786120	8690	8690	8690	8690	10
365	20241011	122800	350699220	8690	8690	8690	8690	0
366	20241011	122700	350699220	8690	8690	8690	8690	0
367	20241011	122600	350699220	8690	8690	8690	8690	139
368	20241011	122500	349491310	8690	8690	8690	8690	61
369	20241011	122400	348961220	8700	8710	8710	8700	152
370	20241011	122300	347638800	8710	8710	8710	8710	17
371	20241011	122200	347490730	8720	8710	8720	8710	13
372	20241011	122100	347377450	8700	8710	8720	8700	72
373	20241011	122000	346750290	8710	8710	8710	8710	2
374	20241011	121900	346732870	8710	8710	8710	8710	97
375	20241011	121800	345888000	8710	8710	8710	8710	0
376	20241011	121700	345888000	8710	8710	8710	8710	1
377	20241011	121600	345879290	8710	8710	8710	8710	83
378	20241011	121500	345156360	8720	8720	8720	8720	13
379	20241011	121400	345043000	8720	8690	8720	8690	8248
380	20241011	121300	273283080	8700	8690	8700	8690	66
381	20241011	121200	272709440	8680	8680	8680	8680	45
382	20241011	121100	272318840	8680	8680	8680	8680	39
383	20241011	121000	271980320	8680	8680	8680	8680	54
384	20241011	120900	271511600	8670	8680	8680	8670	212
385	20241011	120800	269672440	8690	8690	8690	8690	0
386	20241011	120700	269672440	8690	8690	8690	8690	0
387	20241011	120600	269672440	8690	8680	8700	8680	563
388	20241011	120500	264780090	8680	8680	8680	8680	37
389	20241011	120400	264458930	8690	8690	8690	8690	36
390	20241011	120300	264146090	8690	8690	8690	8690	16
391	20241011	120200	264007050	8700	8690	8700	8690	18
392	20241011	120100	263850460	8690	8690	8690	8690	90
393	20241011	120000	263068360	8680	8680	8680	8680	3
394	20241011	115900	263042320	8680	8680	8680	8680	10
395	20241011	115800	262955520	8690	8690	8690	8670	107
396	20241011	115700	262026360	8690	8690	8690	8690	0
397	20241011	115600	262026360	8690	8690	8690	8690	9
398	20241011	115500	261948150	8690	8690	8690	8690	229
399	20241011	115400	259958140	8690	8690	8690	8690	1
400	20241011	115300	259949450	8690	8690	8690	8690	0
401	20241011	115200	259949450	8690	8690	8690	8690	5
402	20241011	115100	259906000	8690	8690	8690	8690	0
403	20241011	115000	259906000	8690	8690	8690	8690	0
404	20241011	114900	259906000	8690	8690	8690	8690	44
405	20241011	114800	259523640	8670	8680	8680	8670	70
406	20241011	114700	258916330	8680	8680	8680	8680	0
407	20241011	114600	258916330	8680	8680	8680	8680	0
408	20241011	114500	258916330	8680	8680	8680	8670	104
409	20241011	114400	258013840	8690	8690	8690	8690	0
410	20241011	114300	258013840	8690	8690	8690	8690	0
411	20241011	114200	258013840	8690	8690	8690	8690	0
412	20241011	114100	258013840	8690	8680	8690	8680	100
413	20241011	114000	257145830	8690	8690	8690	8690	0
414	20241011	113900	257145830	8690	8690	8690	8690	0
415	20241011	113800	257145830	8690	8690	8690	8690	0
416	20241011	113700	257145830	8690	8690	8690	8690	71
417	20241011	113600	256528840	8690	8700	8700	8690	379
418	20241011	113500	253232530	8700	8700	8700	8700	0
419	20241011	113400	253232530	8700	8700	8700	8700	23
420	20241011	113300	253032430	8700	8700	8700	8700	10
421	20241011	113200	252945430	8710	8710	8710	8710	1
422	20241011	113100	252936720	8680	8690	8690	8680	100
423	20241011	113000	252068130	8690	8690	8690	8690	7
424	20241011	112900	252007300	8690	8690	8690	8690	9
425	20241011	112800	251929090	8680	8680	8680	8680	0
426	20241011	112700	251929090	8680	8680	8680	8680	108
427	20241011	112600	250991650	8680	8680	8680	8680	0
428	20241011	112500	250991650	8680	8680	8680	8680	100
429	20241011	112400	250123650	8680	8680	8680	8680	10
430	20241011	112300	250036850	8680	8680	8680	8680	134
431	20241011	112200	248873730	8690	8710	8710	8690	631
432	20241011	112100	243387570	8710	8710	8710	8710	200
433	20241011	112000	241645570	8710	8720	8720	8710	245
434	20241011	111900	239511530	8720	8720	8720	8720	144
435	20241011	111800	238255850	8720	8720	8720	8720	50
436	20241011	111700	237819850	8720	8720	8720	8720	75
437	20241011	111600	237165850	8720	8720	8720	8720	0
438	20241011	111500	237165850	8720	8730	8730	8720	313
439	20241011	111400	234436360	8730	8730	8730	8720	30
440	20241011	111300	234174560	8730	8730	8730	8730	11
441	20241011	111200	234078530	8730	8730	8730	8720	78
442	20241011	111100	233398140	8730	8730	8730	8730	32
443	20241011	111000	233118780	8730	8730	8730	8730	22
444	20241011	110900	232926720	8730	8730	8730	8730	137
445	20241011	110800	231730710	8730	8730	8730	8730	11
446	20241011	110700	231634680	8730	8720	8730	8720	118
447	20241011	110600	230605410	8720	8720	8720	8720	429
448	20241011	110500	226864530	8710	8710	8710	8710	0
449	20241011	110400	226864530	8710	8710	8710	8710	0
450	20241011	110300	226864530	8710	8710	8710	8710	0
451	20241011	110200	226864530	8710	8710	8710	8710	247
452	20241011	110100	224713160	8710	8710	8710	8710	21
453	20241011	110000	224530250	8710	8710	8710	8710	0
454	20241011	105900	224530250	8710	8710	8710	8710	0
455	20241011	105800	224530250	8710	8710	8710	8710	1
456	20241011	105700	224521540	8700	8700	8700	8700	99
457	20241011	105600	223660240	8710	8700	8710	8700	21
458	20241011	105500	223477440	8690	8690	8690	8690	1
459	20241011	105400	223468750	8710	8710	8710	8710	1
460	20241011	105300	223460040	8680	8680	8680	8680	2
461	20241011	105200	223442680	8680	8680	8680	8680	6
462	20241011	105100	223390600	8710	8710	8710	8710	0
463	20241011	105000	223390600	8710	8690	8710	8690	501
464	20241011	104900	219032890	8690	8680	8690	8680	1525
465	20241011	104800	205785880	8670	8680	8680	8670	55
466	20241011	104700	205308980	8680	8680	8680	8680	0
467	20241011	104600	205308980	8680	8680	8680	8680	1
468	20241011	104500	205300300	8660	8680	8680	8660	461
469	20241011	104400	201304930	8680	8680	8680	8680	11
470	20241011	104300	201209450	8680	8680	8680	8680	0
471	20241011	104200	201209450	8680	8680	8680	8680	40
472	20241011	104100	200862250	8680	8680	8680	8680	0
473	20241011	104000	200862250	8680	8690	8690	8680	114
474	20241011	103900	199872320	8690	8690	8690	8690	41
475	20241011	103800	199516030	8690	8690	8690	8690	3
476	20241011	103700	199489960	8660	8690	8690	8660	161
477	20241011	103600	198094660	8650	8690	8690	8650	171
478	20241011	103500	196615220	8700	8700	8700	8700	1
479	20241011	103400	196606520	8700	8690	8700	8630	2934
480	20241011	103300	171206410	8690	8690	8690	8690	539
481	20241011	103200	166522500	8690	8700	8700	8690	356
482	20241011	103100	163428070	8700	8700	8700	8700	14
483	20241011	103000	163306270	8700	8700	8700	8700	6
484	20241011	102900	163254070	8700	8700	8700	8700	0
485	20241011	102800	163254070	8700	8700	8700	8700	0
486	20241011	102700	163254070	8700	8700	8700	8700	5
487	20241011	102600	163210570	8700	8670	8700	8670	63
488	20241011	102500	162662830	8700	8700	8700	8700	51
489	20241011	102400	162219130	8660	8690	8690	8660	800
490	20241011	102300	155279340	8700	8710	8710	8700	82
491	20241011	102200	154565590	8710	8710	8710	8710	0
492	20241011	102100	154565590	8710	8720	8720	8710	40
493	20241011	102000	154217160	8720	8720	8720	8720	0
494	20241011	101900	154217160	8720	8720	8720	8720	3
495	20241011	101800	154191000	8700	8700	8700	8700	0
496	20241011	101700	154191000	8700	8700	8700	8700	0
497	20241011	101600	154191000	8700	8710	8710	8700	171
498	20241011	101500	152703190	8700	8700	8700	8700	0
499	20241011	101400	152703190	8700	8710	8710	8700	20
500	20241011	101300	152529090	8710	8710	8710	8700	72
501	20241011	101200	151902420	8720	8720	8720	8720	0
502	20241011	101100	151902420	8720	8700	8720	8700	54
503	20241011	101000	151432600	8700	8700	8700	8700	0
504	20241011	100900	151432600	8700	8720	8720	8700	226
505	20241011	100800	149464150	8710	8710	8710	8710	16
506	20241011	100700	149324790	8710	8720	8720	8710	15
507	20241011	100600	149194000	8710	8720	8720	8710	8
508	20241011	100500	149124310	8690	8690	8690	8690	906
509	20241011	100400	141251170	8690	8710	8710	8690	1094
510	20241011	100300	131743850	8720	8730	8730	8720	6
511	20241011	100200	131691480	8730	8720	8730	8700	6
512	20241011	100100	131639160	8730	8730	8730	8700	1040
513	20241011	100000	122589830	8730	8730	8730	8730	45
514	20241011	095900	122196980	8730	8730	8730	8730	5
515	20241011	095800	122153330	8730	8730	8730	8730	9
516	20241011	095700	122074760	8720	8720	8720	8720	3
517	20241011	095600	122048600	8730	8730	8730	8700	802
518	20241011	095500	115069010	8740	8740	8740	8740	22
519	20241011	095400	114876730	8740	8730	8740	8730	17
520	20241011	095300	114728250	8730	8730	8730	8730	20
521	20241011	095200	114553650	8730	8730	8730	8730	3
522	20241011	095100	114527460	8740	8730	8740	8700	1015
523	20241011	095000	105693960	8720	8740	8740	8720	20
524	20241011	094900	105519380	8740	8730	8740	8730	848
525	20241011	094800	98115340	8730	8730	8730	8730	43
526	20241011	094700	97739950	8730	8730	8730	8700	31
527	20241011	094600	97469680	8740	8720	8740	8700	1749
528	20241011	094500	82238370	8720	8740	8750	8720	340
529	20241011	094400	79266770	8700	8720	8740	8700	1234
530	20241011	094300	68520720	8720	8720	8720	8720	0
531	20241011	094200	68520720	8720	8730	8730	8720	75
532	20241011	094100	67866710	8730	8730	8730	8730	0
533	20241011	094000	67866710	8730	8730	8730	8730	4
534	20241011	093900	67831790	8730	8730	8730	8730	2
535	20241011	093800	67814330	8720	8730	8730	8720	71
536	20241011	093700	67194520	8730	8710	8730	8700	67
537	20241011	093600	66610700	8730	8730	8730	8720	50
538	20241011	093500	66174410	8730	8720	8730	8720	7
539	20241011	093400	66113350	8730	8710	8730	8700	146
540	20241011	093300	64841630	8730	8730	8730	8730	9
541	20241011	093200	64763060	8730	8730	8730	8730	30
542	20241011	093100	64501160	8730	8730	8730	8700	165
543	20241011	093000	63064790	8730	8730	8730	8730	4
544	20241011	092900	63029870	8730	8730	8730	8730	7
545	20241011	092800	62968760	8730	8730	8730	8730	50
546	20241011	092700	62532260	8700	8700	8700	8700	1
547	20241011	092600	62523560	8730	8720	8730	8720	115
548	20241011	092500	61520420	8720	8720	8720	8720	13
549	20241011	092400	61407060	8700	8710	8710	8700	1000
550	20241011	092300	52706680	8730	8730	8730	8730	94
551	20241011	092200	51886060	8730	8720	8730	8720	10
552	20241011	092100	51798770	8730	8730	8730	8730	0
553	20241011	092000	51798770	8730	8710	8730	8710	9
554	20241011	091900	51720300	8710	8710	8710	8710	1
555	20241011	091800	51711590	8730	8730	8730	8730	0
556	20241011	091700	51711590	8730	8730	8730	8730	83
557	20241011	091600	50987000	8730	8730	8730	8730	209
558	20241011	091500	49162430	8730	8730	8730	8730	16
559	20241011	091400	49022750	8750	8750	8750	8750	3
560	20241011	091300	48996500	8730	8730	8730	8730	1
561	20241011	091200	48987770	8750	8750	8750	8750	21
562	20241011	091100	48804020	8740	8740	8740	8740	216
563	20241011	091000	46916180	8730	8740	8740	8730	17
564	20241011	090900	46767700	8740	8740	8740	8740	2
565	20241011	090800	46750220	8740	8740	8740	8740	2
566	20241011	090700	46732740	8740	8740	8740	8740	382
567	20241011	090600	43394060	8740	8740	8740	8740	101
568	20241011	090500	42511320	8740	8690	8740	8690	61
569	20241011	090400	41981130	8730	8730	8730	8730	40
570	20241011	090300	41631930	8700	8690	8700	8690	846
571	20241011	090200	34273140	8700	8670	8700	8670	260
572	20241011	090100	32017580	8670	8690	8700	8640	615
573	20241011	090000	26695230	8650	8650	8660	8650	3086