KissMeData/043100/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	193400	527280850	2905	2905	2905	2905	1834
3	20241008	193300	527280850	2905	2905	2905	2905	0
4	20241008	193200	527280850	2905	2905	2905	2905	0
5	20241008	193100	527280850	2905	2905	2905	2905	0
6	20241008	193000	527280850	2905	2905	2905	2905	0
7	20241008	192900	527280850	2905	2905	2905	2905	0
8	20241008	192800	527280850	2905	2905	2905	2905	0
9	20241008	192700	527280850	2905	2905	2905	2905	0
10	20241008	192600	527280850	2905	2905	2905	2905	0
11	20241008	192500	527280850	2905	2905	2905	2905	0
12	20241008	192400	527280850	2905	2905	2905	2905	0
13	20241008	192300	527280850	2905	2905	2905	2905	0
14	20241008	192200	527280850	2905	2905	2905	2905	0
15	20241008	192100	527280850	2905	2905	2905	2905	0
16	20241008	192000	527280850	2905	2905	2905	2905	0
17	20241008	191900	527280850	2905	2905	2905	2905	0
18	20241008	191800	527280850	2905	2905	2905	2905	0
19	20241008	191700	527280850	2905	2905	2905	2905	0
20	20241008	191600	527280850	2905	2905	2905	2905	0
21	20241008	191500	527280850	2905	2905	2905	2905	0
22	20241008	191400	527280850	2905	2905	2905	2905	0
23	20241008	191300	527280850	2905	2905	2905	2905	0
24	20241008	191200	527280850	2905	2905	2905	2905	0
25	20241008	191100	527280850	2905	2905	2905	2905	0
26	20241008	191000	527280850	2905	2905	2905	2905	0
27	20241008	190900	527280850	2905	2905	2905	2905	0
28	20241008	190800	527280850	2905	2905	2905	2905	0
29	20241008	190700	527280850	2905	2905	2905	2905	0
30	20241008	190600	527280850	2905	2905	2905	2905	0
31	20241008	190500	527280850	2905	2905	2905	2905	0
32	20241008	190400	527280850	2905	2905	2905	2905	1834
33	20241008	190300	527280850	2905	2905	2905	2905	0
34	20241008	190200	527280850	2905	2905	2905	2905	0
35	20241008	190100	527280850	2905	2905	2905	2905	0
36	20241008	190000	527280850	2905	2905	2905	2905	0
37	20241008	185900	527280850	2905	2905	2905	2905	0
38	20241008	185800	527280850	2905	2905	2905	2905	0
39	20241008	185700	527280850	2905	2905	2905	2905	0
40	20241008	185600	527280850	2905	2905	2905	2905	0
41	20241008	185500	527280850	2905	2905	2905	2905	0
42	20241008	185400	527280850	2905	2905	2905	2905	0
43	20241008	185300	527280850	2905	2905	2905	2905	0
44	20241008	185200	527280850	2905	2905	2905	2905	0
45	20241008	185100	527280850	2905	2905	2905	2905	0
46	20241008	185000	527280850	2905	2905	2905	2905	0
47	20241008	184900	527280850	2905	2905	2905	2905	0
48	20241008	184800	527280850	2905	2905	2905	2905	0
49	20241008	184700	527280850	2905	2905	2905	2905	0
50	20241008	184600	527280850	2905	2905	2905	2905	0
51	20241008	184500	527280850	2905	2905	2905	2905	0
52	20241008	184400	527280850	2905	2905	2905	2905	0
53	20241008	184300	527280850	2905	2905	2905	2905	0
54	20241008	184200	527280850	2905	2905	2905	2905	0
55	20241008	184100	527280850	2905	2905	2905	2905	0
56	20241008	184000	527280850	2905	2905	2905	2905	0
57	20241008	183900	527280850	2905	2905	2905	2905	0
58	20241008	183800	527280850	2905	2905	2905	2905	0
59	20241008	183700	527280850	2905	2905	2905	2905	0
60	20241008	183600	527280850	2905	2905	2905	2905	0
61	20241008	183500	527280850	2905	2905	2905	2905	0
62	20241008	183400	527280850	2905	2905	2905	2905	1834
63	20241008	183300	527280850	2905	2905	2905	2905	0
64	20241008	183200	527280850	2905	2905	2905	2905	0
65	20241008	183100	527280850	2905	2905	2905	2905	0
66	20241008	183000	527280850	2905	2905	2905	2905	0
67	20241008	182900	527280850	2905	2905	2905	2905	0
68	20241008	182800	527280850	2905	2905	2905	2905	0
69	20241008	182700	527280850	2905	2905	2905	2905	0
70	20241008	182600	527280850	2905	2905	2905	2905	0
71	20241008	182500	527280850	2905	2905	2905	2905	0
72	20241008	182400	527280850	2905	2905	2905	2905	0
73	20241008	182300	527280850	2905	2905	2905	2905	0
74	20241008	182200	527280850	2905	2905	2905	2905	0
75	20241008	182100	527280850	2905	2905	2905	2905	0
76	20241008	182000	527280850	2905	2905	2905	2905	0
77	20241008	181900	527280850	2905	2905	2905	2905	0
78	20241008	181800	527280850	2905	2905	2905	2905	0
79	20241008	181700	527280850	2905	2905	2905	2905	0
80	20241008	181600	527280850	2905	2905	2905	2905	0
81	20241008	181500	527280850	2905	2905	2905	2905	0
82	20241008	181400	527280850	2905	2905	2905	2905	0
83	20241008	181300	527280850	2905	2905	2905	2905	0
84	20241008	181200	527280850	2905	2905	2905	2905	0
85	20241008	181100	527280850	2905	2905	2905	2905	0
86	20241008	181000	527280850	2905	2905	2905	2905	0
87	20241008	180900	527280850	2905	2905	2905	2905	0
88	20241008	180800	527280850	2905	2905	2905	2905	0
89	20241008	180700	527280850	2905	2905	2905	2905	0
90	20241008	180600	527280850	2905	2905	2905	2905	0
91	20241008	180500	527280850	2905	2905	2905	2905	0
92	20241008	180400	527280850	2905	2905	2905	2905	1834
93	20241008	180300	527280850	2905	2905	2905	2905	0
94	20241008	180200	527280850	2905	2905	2905	2905	0
95	20241008	180100	527280850	2905	2905	2905	2905	0
96	20241008	180000	527280850	2905	2905	2905	2905	0
97	20241008	175900	527280850	2905	2905	2905	2905	0
98	20241008	175800	527280850	2905	2905	2905	2905	0
99	20241008	175700	527280850	2905	2905	2905	2905	0
100	20241008	175600	527280850	2905	2905	2905	2905	0
101	20241008	175500	527280850	2905	2905	2905	2905	0
102	20241008	175400	527280850	2905	2905	2905	2905	0
103	20241008	175300	527280850	2905	2905	2905	2905	0
104	20241008	175200	527280850	2905	2905	2905	2905	0
105	20241008	175100	527280850	2905	2905	2905	2905	0
106	20241008	175000	527280850	2905	2905	2905	2905	0
107	20241008	174900	527280850	2905	2905	2905	2905	0
108	20241008	174800	527280850	2905	2905	2905	2905	0
109	20241008	174700	527280850	2905	2905	2905	2905	0
110	20241008	174600	527280850	2905	2905	2905	2905	0
111	20241008	174500	527280850	2905	2905	2905	2905	0
112	20241008	174400	527280850	2905	2905	2905	2905	0
113	20241008	174300	527280850	2905	2905	2905	2905	0
114	20241008	174200	527280850	2905	2905	2905	2905	0
115	20241008	174100	527280850	2905	2905	2905	2905	0
116	20241008	174000	527280850	2905	2905	2905	2905	0
117	20241008	173900	527280850	2905	2905	2905	2905	0
118	20241008	173800	527280850	2905	2905	2905	2905	0
119	20241008	173700	527280850	2905	2905	2905	2905	0
120	20241008	173600	527280850	2905	2905	2905	2905	0
121	20241008	173500	527280850	2905	2905	2905	2905	0
122	20241008	173400	527280850	2905	2905	2905	2905	1834
123	20241008	173300	527280850	2905	2905	2905	2905	0
124	20241008	173200	527280850	2905	2905	2905	2905	0
125	20241008	173100	527280850	2905	2905	2905	2905	0
126	20241008	173000	527280850	2905	2905	2905	2905	0
127	20241008	172900	527280850	2905	2905	2905	2905	0
128	20241008	172800	527280850	2905	2905	2905	2905	0
129	20241008	172700	527280850	2905	2905	2905	2905	0
130	20241008	172600	527280850	2905	2905	2905	2905	0
131	20241008	172500	527280850	2905	2905	2905	2905	0
132	20241008	172400	527280850	2905	2905	2905	2905	0
133	20241008	172300	527280850	2905	2905	2905	2905	0
134	20241008	172200	527280850	2905	2905	2905	2905	0
135	20241008	172100	527280850	2905	2905	2905	2905	0
136	20241008	172000	527280850	2905	2905	2905	2905	0
137	20241008	171900	527280850	2905	2905	2905	2905	0
138	20241008	171800	527280850	2905	2905	2905	2905	0
139	20241008	171700	527280850	2905	2905	2905	2905	0
140	20241008	171600	527280850	2905	2905	2905	2905	0
141	20241008	171500	527280850	2905	2905	2905	2905	0
142	20241008	171400	527280850	2905	2905	2905	2905	0
143	20241008	171300	527280850	2905	2905	2905	2905	0
144	20241008	171200	527280850	2905	2905	2905	2905	0
145	20241008	171100	527280850	2905	2905	2905	2905	0
146	20241008	171000	527280850	2905	2905	2905	2905	0
147	20241008	170900	527280850	2905	2905	2905	2905	0
148	20241008	170800	527280850	2905	2905	2905	2905	0
149	20241008	170700	527280850	2905	2905	2905	2905	0
150	20241008	170600	527280850	2905	2905	2905	2905	0
151	20241008	170500	527280850	2905	2905	2905	2905	0
152	20241008	170400	527280850	2905	2905	2905	2905	1834
153	20241008	170300	527280850	2905	2905	2905	2905	0
154	20241008	170200	527280850	2905	2905	2905	2905	0
155	20241008	170100	527280850	2905	2905	2905	2905	0
156	20241008	170000	527280850	2905	2905	2905	2905	0
157	20241008	165900	527280850	2905	2905	2905	2905	0
158	20241008	165800	527280850	2905	2905	2905	2905	0
159	20241008	165700	527280850	2905	2905	2905	2905	0
160	20241008	165600	527280850	2905	2905	2905	2905	0
161	20241008	165500	527280850	2905	2905	2905	2905	0
162	20241008	165400	527280850	2905	2905	2905	2905	0
163	20241008	165300	527280850	2905	2905	2905	2905	0
164	20241008	165200	527280850	2905	2905	2905	2905	0
165	20241008	165100	527280850	2905	2905	2905	2905	0
166	20241008	165000	527280850	2905	2905	2905	2905	0
167	20241008	164900	527280850	2905	2905	2905	2905	0
168	20241008	164800	527280850	2905	2905	2905	2905	0
169	20241008	164700	527280850	2905	2905	2905	2905	0
170	20241008	164600	527280850	2905	2905	2905	2905	0
171	20241008	164500	527280850	2905	2905	2905	2905	0
172	20241008	164400	527280850	2905	2905	2905	2905	0
173	20241008	164300	527280850	2905	2905	2905	2905	0
174	20241008	164200	527280850	2905	2905	2905	2905	0
175	20241008	164100	527280850	2905	2905	2905	2905	0
176	20241008	164000	527280850	2905	2905	2905	2905	0
177	20241008	163900	527280850	2905	2905	2905	2905	0
178	20241008	163800	527280850	2905	2905	2905	2905	0
179	20241008	163700	527280850	2905	2905	2905	2905	0
180	20241008	163600	527280850	2905	2905	2905	2905	0
181	20241008	163500	527280850	2905	2905	2905	2905	0
182	20241008	163400	527280850	2905	2905	2905	2905	1834
183	20241008	163300	527280850	2905	2905	2905	2905	0
184	20241008	163200	527280850	2905	2905	2905	2905	0
185	20241008	163100	527280850	2905	2905	2905	2905	0
186	20241008	163000	527280850	2905	2905	2905	2905	0
187	20241008	162900	527280850	2905	2905	2905	2905	0
188	20241008	162800	527280850	2905	2905	2905	2905	0
189	20241008	162700	527280850	2905	2905	2905	2905	0
190	20241008	162600	527280850	2905	2905	2905	2905	0
191	20241008	162500	527280850	2905	2905	2905	2905	0
192	20241008	162400	527280850	2905	2905	2905	2905	0
193	20241008	162300	527280850	2905	2905	2905	2905	0
194	20241008	162200	527280850	2905	2905	2905	2905	0
195	20241008	162100	527280850	2905	2905	2905	2905	0
196	20241008	162000	527280850	2905	2905	2905	2905	0
197	20241008	161900	527280850	2905	2905	2905	2905	0
198	20241008	161800	527280850	2905	2905	2905	2905	0
199	20241008	161700	527280850	2905	2905	2905	2905	0
200	20241008	161600	527280850	2905	2905	2905	2905	0
201	20241008	161500	527280850	2905	2905	2905	2905	0
202	20241008	161400	527280850	2905	2905	2905	2905	0
203	20241008	161300	527280850	2905	2905	2905	2905	0
204	20241008	161200	527280850	2905	2905	2905	2905	0
205	20241008	161100	527280850	2905	2905	2905	2905	0
206	20241008	161000	527280850	2905	2905	2905	2905	0
207	20241008	160900	527280850	2905	2905	2905	2905	0
208	20241008	160800	527280850	2905	2905	2905	2905	0
209	20241008	160700	527280850	2905	2905	2905	2905	0
210	20241008	160600	527280850	2905	2905	2905	2905	0
211	20241008	160500	527280850	2905	2905	2905	2905	0
212	20241008	160400	527280850	2905	2905	2905	2905	1834
213	20241008	160300	527280850	2905	2905	2905	2905	0
214	20241008	160200	527280850	2905	2905	2905	2905	0
215	20241008	160100	527280850	2905	2905	2905	2905	0
216	20241008	160000	527280850	2905	2905	2905	2905	0
217	20241008	155900	527280850	2905	2905	2905	2905	0
218	20241008	155800	527280850	2905	2905	2905	2905	0
219	20241008	155700	527280850	2905	2905	2905	2905	0
220	20241008	155600	527280850	2905	2905	2905	2905	0
221	20241008	155500	527280850	2905	2905	2905	2905	0
222	20241008	155400	527280850	2905	2905	2905	2905	0
223	20241008	155300	527280850	2905	2905	2905	2905	0
224	20241008	155200	527280850	2905	2905	2905	2905	0
225	20241008	155100	527280850	2905	2905	2905	2905	0
226	20241008	155000	527280850	2905	2905	2905	2905	0
227	20241008	154900	527280850	2905	2905	2905	2905	0
228	20241008	154800	527280850	2905	2905	2905	2905	0
229	20241008	154700	527280850	2905	2905	2905	2905	0
230	20241008	154600	527280850	2905	2905	2905	2905	0
231	20241008	154500	527280850	2905	2905	2905	2905	0
232	20241008	154400	527280850	2905	2905	2905	2905	0
233	20241008	154300	527280850	2905	2905	2905	2905	0
234	20241008	154200	527280850	2905	2905	2905	2905	0
235	20241008	154100	527280850	2905	2905	2905	2905	0
236	20241008	154000	527280850	2905	2905	2905	2905	0
237	20241008	153900	527280850	2905	2905	2905	2905	0
238	20241008	153800	527280850	2905	2905	2905	2905	0
239	20241008	153700	527280850	2905	2905	2905	2905	0
240	20241008	153600	527280850	2905	2905	2905	2905	0
241	20241008	153500	527280850	2905	2905	2905	2905	0
242	20241008	153400	527280850	2905	2905	2905	2905	1834
243	20241008	153300	527280850	2905	2905	2905	2905	0
244	20241008	153200	527280850	2905	2905	2905	2905	0
245	20241008	153100	527280850	2905	2905	2905	2905	0
246	20241008	153000	527280850	2905	2905	2905	2905	1834
247	20241008	152900	521953080	2910	2910	2910	2910	0
248	20241008	152800	521953080	2910	2910	2910	2910	0
249	20241008	152700	521953080	2910	2910	2910	2910	0
250	20241008	152600	521953080	2910	2910	2910	2910	0
251	20241008	152500	521953080	2910	2910	2910	2910	0
252	20241008	152400	521953080	2910	2910	2910	2910	0
253	20241008	152300	521953080	2910	2910	2910	2910	0
254	20241008	152200	521953080	2910	2910	2910	2910	0
255	20241008	152100	521953080	2910	2910	2910	2910	0
256	20241008	152000	521953080	2910	2910	2910	2910	0
257	20241008	151900	521953080	2910	2890	2910	2885	664
258	20241008	151800	520036445	2890	2890	2890	2890	15
259	20241008	151700	519993095	2890	2890	2890	2890	810
260	20241008	151600	517652195	2890	2890	2890	2890	0
261	20241008	151500	517652195	2890	2890	2890	2890	207
262	20241008	151400	517053965	2885	2890	2905	2885	1217
263	20241008	151300	513535670	2890	2885	2890	2885	115
264	20241008	151200	513203325	2885	2885	2885	2885	0
265	20241008	151100	513203325	2885	2895	2895	2885	1038
266	20241008	151000	510208255	2900	2905	2905	2900	73
267	20241008	150900	509996225	2900	2900	2900	2900	5
268	20241008	150800	509981725	2910	2890	2910	2890	892
269	20241008	150700	507395220	2890	2890	2890	2890	997
270	20241008	150600	504513890	2890	2890	2890	2890	0
271	20241008	150500	504513890	2890	2895	2895	2890	330
272	20241008	150400	503559530	2895	2895	2895	2895	428
273	20241008	150300	502320470	2895	2895	2895	2895	0
274	20241008	150200	502320470	2895	2895	2895	2895	50
275	20241008	150100	502175720	2895	2895	2895	2895	400
276	20241008	150000	501017720	2895	2895	2895	2895	190
277	20241008	145900	500467670	2895	2895	2895	2895	0
278	20241008	145800	500467670	2895	2895	2895	2895	18
279	20241008	145700	500415560	2900	2895	2900	2890	1495
280	20241008	145600	496093295	2890	2895	2895	2890	521
281	20241008	145500	494587045	2895	2895	2895	2895	0
282	20241008	145400	494587045	2895	2895	2895	2895	91
283	20241008	145300	494323600	2895	2895	2895	2895	249
284	20241008	145200	493602745	2895	2895	2895	2895	109
285	20241008	145100	493287190	2895	2895	2895	2895	6
286	20241008	145000	493269820	2895	2895	2895	2895	705
287	20241008	144900	491228845	2890	2900	2900	2890	402
288	20241008	144800	490067045	2890	2890	2890	2890	282
289	20241008	144700	489252065	2890	2890	2890	2890	10
290	20241008	144600	489223165	2890	2895	2895	2890	75
291	20241008	144500	489006355	2900	2900	2900	2900	283
292	20241008	144400	488185655	2890	2900	2900	2890	423
293	20241008	144300	486962550	2895	2895	2895	2895	842
294	20241008	144200	484524960	2895	2895	2895	2895	0
295	20241008	144100	484524960	2895	2890	2895	2890	1035
296	20241008	144000	481532685	2890	2890	2890	2890	0
297	20241008	143900	481532685	2890	2890	2890	2890	0
298	20241008	143800	481532685	2890	2885	2890	2885	154
299	20241008	143700	481087630	2885	2885	2885	2885	200
300	20241008	143600	480510630	2885	2885	2885	2885	1355
301	20241008	143500	476601455	2885	2890	2890	2885	57
302	20241008	143400	476436825	2890	2890	2890	2890	1
303	20241008	143300	476433935	2890	2890	2890	2890	1070
304	20241008	143200	473341635	2890	2890	2890	2890	6
305	20241008	143100	473324295	2885	2885	2885	2885	0
306	20241008	143000	473324295	2885	2885	2885	2885	0
307	20241008	142900	473324295	2885	2885	2885	2885	0
308	20241008	142800	473324295	2885	2885	2885	2885	594
309	20241008	142700	471610605	2885	2885	2885	2885	1
310	20241008	142600	471607720	2880	2880	2880	2880	0
311	20241008	142500	471607720	2880	2880	2880	2880	0
312	20241008	142400	471607720	2880	2880	2880	2880	0
313	20241008	142300	471607720	2880	2880	2880	2880	0
314	20241008	142200	471607720	2880	2885	2885	2880	26
315	20241008	142100	471532835	2880	2880	2880	2880	0
316	20241008	142000	471532835	2880	2880	2880	2880	65
317	20241008	141900	471345635	2875	2875	2875	2875	307
318	20241008	141800	470463010	2875	2875	2875	2875	0
319	20241008	141700	470463010	2875	2875	2875	2875	0
320	20241008	141600	470463010	2875	2875	2875	2875	0
321	20241008	141500	470463010	2875	2875	2875	2875	0
322	20241008	141400	470463010	2875	2875	2875	2875	20
323	20241008	141300	470405510	2875	2875	2875	2875	20
324	20241008	141200	470348010	2875	2875	2875	2875	30
325	20241008	141100	470261760	2875	2875	2875	2875	978
326	20241008	141000	467450010	2875	2875	2875	2875	0
327	20241008	140900	467450010	2875	2875	2875	2875	0
328	20241008	140800	467450010	2875	2875	2875	2875	82
329	20241008	140700	467214260	2875	2875	2875	2875	0
330	20241008	140600	467214260	2875	2875	2875	2875	0
331	20241008	140500	467214260	2875	2875	2875	2875	0
332	20241008	140400	467214260	2875	2875	2875	2875	0
333	20241008	140300	467214260	2875	2875	2875	2875	40
334	20241008	140200	467099260	2875	2875	2875	2875	25
335	20241008	140100	467027385	2875	2875	2875	2875	22
336	20241008	140000	466964135	2875	2875	2875	2875	11
337	20241008	135900	466932510	2875	2880	2880	2875	1784
338	20241008	135800	461801735	2880	2880	2880	2880	26
339	20241008	135700	461726855	2895	2895	2895	2895	0
340	20241008	135600	461726855	2895	2895	2895	2895	0
341	20241008	135500	461726855	2895	2895	2895	2895	0
342	20241008	135400	461726855	2895	2895	2895	2895	40
343	20241008	135300	461611055	2880	2880	2880	2880	69
344	20241008	135200	461412335	2875	2880	2880	2875	21
345	20241008	135100	461351905	2880	2880	2880	2880	151
346	20241008	135000	460917025	2880	2880	2880	2880	0
347	20241008	134900	460917025	2880	2880	2880	2880	8
348	20241008	134800	460893985	2875	2875	2875	2875	0
349	20241008	134700	460893985	2875	2875	2875	2875	0
350	20241008	134600	460893985	2875	2875	2875	2875	0
351	20241008	134500	460893985	2875	2875	2875	2875	0
352	20241008	134400	460893985	2875	2875	2875	2875	54
353	20241008	134300	460738735	2875	2875	2875	2875	58
354	20241008	134200	460571985	2890	2890	2890	2890	502
355	20241008	134100	459121205	2890	2890	2890	2890	82
356	20241008	134000	458884225	2890	2890	2890	2890	1
357	20241008	133900	458881335	2890	2890	2890	2890	0
358	20241008	133800	458881335	2890	2890	2890	2890	0
359	20241008	133700	458881335	2890	2890	2890	2890	5
360	20241008	133600	458866885	2890	2890	2890	2890	5
361	20241008	133500	458852435	2875	2875	2875	2875	25
362	20241008	133400	458780560	2875	2875	2875	2875	1345
363	20241008	133300	454913685	2880	2880	2880	2880	500
364	20241008	133200	453473685	2880	2880	2880	2880	0
365	20241008	133100	453473685	2880	2880	2880	2880	0
366	20241008	133000	453473685	2880	2880	2880	2880	423
367	20241008	132900	452255445	2880	2880	2880	2880	1
368	20241008	132800	452252565	2890	2890	2890	2890	0
369	20241008	132700	452252565	2890	2890	2890	2890	0
370	20241008	132600	452252565	2890	2890	2890	2890	0
371	20241008	132500	452252565	2890	2890	2890	2890	20
372	20241008	132400	452194765	2880	2880	2880	2880	0
373	20241008	132300	452194765	2880	2880	2880	2880	0
374	20241008	132200	452194765	2880	2880	2880	2880	0
375	20241008	132100	452194765	2880	2880	2880	2880	0
376	20241008	132000	452194765	2880	2880	2880	2880	2
377	20241008	131900	452189005	2875	2875	2875	2875	0
378	20241008	131800	452189005	2875	2875	2875	2875	0
379	20241008	131700	452189005	2875	2875	2875	2875	0
380	20241008	131600	452189005	2875	2880	2880	2875	417
381	20241008	131500	450989555	2880	2880	2880	2880	2
382	20241008	131400	450983795	2880	2880	2880	2880	18
383	20241008	131300	450931955	2875	2875	2875	2875	10
384	20241008	131200	450903205	2875	2875	2875	2875	102
385	20241008	131100	450609955	2875	2875	2875	2875	1
386	20241008	131000	450607080	2875	2875	2875	2875	266
387	20241008	130900	449842330	2875	2875	2875	2875	164
388	20241008	130800	449370830	2875	2880	2880	2875	311
389	20241008	130700	448475170	2880	2880	2880	2880	0
390	20241008	130600	448475170	2880	2880	2880	2880	0
391	20241008	130500	448475170	2880	2880	2880	2880	0
392	20241008	130400	448475170	2880	2890	2890	2880	28
393	20241008	130300	448394330	2880	2890	2890	2880	124
394	20241008	130200	448035990	2890	2890	2890	2890	0
395	20241008	130100	448035990	2890	2890	2890	2890	13
396	20241008	130000	447998420	2880	2880	2880	2880	149
397	20241008	125900	447569300	2880	2880	2880	2880	2
398	20241008	125800	447563540	2880	2880	2880	2880	1014
399	20241008	125700	444643220	2880	2885	2885	2880	358
400	20241008	125600	443612175	2885	2885	2885	2885	5
401	20241008	125500	443597750	2885	2885	2885	2885	1
402	20241008	125400	443594865	2885	2885	2885	2885	30
403	20241008	125300	443508315	2880	2880	2880	2880	5
404	20241008	125200	443493915	2880	2880	2880	2880	0
405	20241008	125100	443493915	2880	2880	2880	2880	0
406	20241008	125000	443493915	2880	2880	2880	2880	0
407	20241008	124900	443493915	2880	2880	2880	2880	0
408	20241008	124800	443493915	2880	2880	2880	2880	20
409	20241008	124700	443436315	2880	2885	2885	2880	2100
410	20241008	124600	437388225	2885	2885	2885	2885	0
411	20241008	124500	437388225	2885	2885	2885	2885	12
412	20241008	124400	437353605	2880	2880	2880	2880	223
413	20241008	124300	436711365	2880	2880	2880	2880	352
414	20241008	124200	435697605	2880	2880	2880	2880	25
415	20241008	124100	435625605	2880	2885	2885	2880	120
416	20241008	124000	435279985	2885	2885	2885	2885	0
417	20241008	123900	435279985	2885	2885	2885	2885	99
418	20241008	123800	434994370	2885	2885	2885	2885	200
419	20241008	123700	434417370	2885	2885	2885	2885	0
420	20241008	123600	434417370	2885	2890	2890	2885	104
421	20241008	123500	434117320	2895	2895	2895	2895	1
422	20241008	123400	434114425	2885	2885	2885	2885	1
423	20241008	123300	434111540	2880	2880	2880	2880	29
424	20241008	123200	434028020	2900	2880	2900	2880	2
425	20241008	123100	434022240	2880	2880	2880	2880	115
426	20241008	123000	433691040	2880	2880	2880	2880	0
427	20241008	122900	433691040	2880	2880	2885	2880	513
428	20241008	122800	432213510	2880	2880	2880	2880	0
429	20241008	122700	432213510	2880	2885	2885	2880	152
430	20241008	122600	431775745	2880	2880	2880	2880	0
431	20241008	122500	431775745	2880	2880	2880	2880	200
432	20241008	122400	431199745	2885	2885	2885	2885	1
433	20241008	122300	431196860	2880	2885	2885	2880	310
434	20241008	122200	430304050	2885	2885	2885	2885	0
435	20241008	122100	430304050	2885	2885	2885	2885	0
436	20241008	122000	430304050	2885	2885	2885	2885	1
437	20241008	121900	430301165	2880	2880	2880	2880	0
438	20241008	121800	430301165	2880	2885	2885	2880	26
439	20241008	121700	430226280	2885	2885	2885	2885	0
440	20241008	121600	430226280	2885	2885	2885	2885	0
441	20241008	121500	430226280	2885	2885	2885	2885	1
442	20241008	121400	430223395	2880	2880	2880	2880	0
443	20241008	121300	430223395	2880	2880	2880	2880	0
444	20241008	121200	430223395	2880	2880	2880	2880	0
445	20241008	121100	430223395	2880	2880	2880	2880	0
446	20241008	121000	430223395	2880	2880	2880	2880	0
447	20241008	120900	430223395	2880	2885	2885	2880	1037
448	20241008	120800	427236460	2880	2880	2880	2880	0
449	20241008	120700	427236460	2880	2885	2885	2880	390
450	20241008	120600	426112760	2885	2885	2885	2885	118
451	20241008	120500	425772330	2885	2885	2885	2885	40
452	20241008	120400	425656930	2885	2885	2885	2885	14
453	20241008	120300	425616540	2885	2890	2890	2885	411
454	20241008	120200	424430385	2890	2895	2895	2890	18
455	20241008	120100	424378355	2895	2895	2895	2895	0
456	20241008	120000	424378355	2895	2895	2895	2895	1
457	20241008	115900	424375460	2895	2895	2895	2895	1
458	20241008	115800	424372565	2895	2895	2895	2895	12
459	20241008	115700	424337825	2895	2895	2895	2895	1
460	20241008	115600	424334930	2895	2895	2895	2895	1
461	20241008	115500	424332035	2895	2895	2895	2895	490
462	20241008	115400	422913485	2895	2895	2895	2895	4
463	20241008	115300	422901905	2895	2895	2895	2895	3
464	20241008	115200	422893220	2895	2895	2895	2895	3
465	20241008	115100	422884535	2895	2895	2895	2895	71
466	20241008	115000	422678990	2930	2930	2930	2930	0
467	20241008	114900	422678990	2930	2930	2930	2930	0
468	20241008	114800	422678990	2930	2930	2930	2930	0
469	20241008	114700	422678990	2930	2930	2930	2930	0
470	20241008	114600	422678990	2930	2905	2930	2900	360
471	20241008	114500	421634565	2905	2910	2910	2905	2136
472	20241008	114400	415418935	2910	2915	2915	2910	10259
473	20241008	114300	385565230	2910	2910	2910	2910	0
474	20241008	114200	385565230	2910	2925	2925	2910	991
475	20241008	114100	382679415	2925	2925	2925	2925	1
476	20241008	114000	382676490	2925	2935	2935	2925	625
477	20241008	113900	380848280	2940	2940	2940	2940	2
478	20241008	113800	380842400	2940	2945	2945	2940	140
479	20241008	113700	380430795	2950	2940	2950	2925	1196
480	20241008	113600	376911565	2940	2920	2940	2920	39
481	20241008	113500	376796935	2940	2925	2940	2925	296
482	20241008	113400	375930185	2925	2925	2925	2925	4
483	20241008	113300	375918485	2940	2930	2940	2925	127
484	20241008	113200	375545480	2930	2930	2930	2930	1
485	20241008	113100	375542550	2930	2930	2930	2930	101
486	20241008	113000	375246620	2930	2930	2930	2930	0
487	20241008	112900	375246620	2930	2930	2930	2930	5
488	20241008	112800	375231970	2930	2930	2930	2930	35
489	20241008	112700	375129420	2930	2930	2930	2930	1
490	20241008	112600	375126490	2930	2930	2930	2930	55
491	20241008	112500	374965340	2930	2930	2930	2930	0
492	20241008	112400	374965340	2930	2930	2930	2930	8
493	20241008	112300	374941900	2930	2940	2940	2930	11
494	20241008	112200	374909570	2920	2940	2950	2920	223
495	20241008	112100	374254890	2940	2940	2940	2940	4
496	20241008	112000	374243130	2950	2935	2950	2930	214
497	20241008	111900	373615150	2940	2945	2950	2930	85
498	20241008	111800	373365380	2930	2950	2950	2930	25
499	20241008	111700	373291850	2950	2930	2950	2930	53
500	20241008	111600	373135680	2950	2930	2950	2920	620
501	20241008	111500	371315595	2940	2915	2940	2915	68
502	20241008	111400	371116445	2915	2900	2915	2900	1736
503	20241008	111300	366065000	2905	2910	2910	2905	238
504	20241008	111200	365373310	2905	2910	2910	2905	2
505	20241008	111100	365367495	2910	2910	2910	2910	157
506	20241008	111000	364910625	2910	2910	2910	2910	1
507	20241008	110900	364907715	2915	2915	2915	2915	1
508	20241008	110800	364904800	2915	2915	2915	2915	530
509	20241008	110700	363359850	2915	2915	2915	2915	0
510	20241008	110600	363359850	2915	2905	2915	2905	252
511	20241008	110500	362627770	2905	2910	2910	2905	203
512	20241008	110400	362037275	2910	2915	2915	2910	185
513	20241008	110300	361498875	2915	2910	2915	2910	403
514	20241008	110200	360326135	2915	2910	2915	2910	399
515	20241008	110100	359163105	2910	2910	2915	2910	1191
516	20241008	110000	355697085	2910	2910	2910	2905	136
517	20241008	105900	355301335	2910	2900	2910	2900	1540
518	20241008	105800	350831925	2895	2895	2895	2895	398
519	20241008	105700	349679715	2880	2880	2880	2880	0
520	20241008	105600	349679715	2880	2885	2885	2880	50
521	20241008	105500	349535600	2880	2880	2880	2880	0
522	20241008	105400	349535600	2880	2900	2900	2880	44
523	20241008	105300	349408080	2900	2895	2900	2895	40
524	20241008	105200	349292180	2895	2895	2895	2895	1
525	20241008	105100	349289285	2880	2880	2880	2880	10
526	20241008	105000	349260485	2900	2890	2900	2890	199
527	20241008	104900	348684420	2875	2880	2880	2875	586
528	20241008	104800	346999620	2875	2880	2880	2875	660
529	20241008	104700	345101075	2880	2880	2880	2880	1
530	20241008	104600	345098195	2900	2900	2900	2900	5
531	20241008	104500	345083695	2880	2880	2880	2880	0
532	20241008	104400	345083695	2880	2880	2880	2880	444
533	20241008	104300	343804975	2880	2880	2880	2880	3
534	20241008	104200	343796335	2880	2870	2880	2865	671
535	20241008	104100	341871405	2880	2880	2880	2880	10
536	20241008	104000	341842605	2865	2865	2865	2865	0
537	20241008	103900	341842605	2865	2865	2865	2865	600
538	20241008	103800	340123605	2865	2865	2865	2865	0
539	20241008	103700	340123605	2865	2870	2870	2865	142
540	20241008	103600	339716210	2870	2870	2880	2870	15
541	20241008	103500	339673150	2870	2870	2870	2870	14
542	20241008	103400	339632970	2880	2880	2880	2880	1
543	20241008	103300	339630090	2880	2870	2880	2865	1392
544	20241008	103200	335638185	2870	2870	2870	2870	289
545	20241008	103100	334808755	2900	2870	2900	2870	12
546	20241008	103000	334774025	2865	2900	2905	2865	3224
547	20241008	102900	325462030	2905	2905	2905	2905	0
548	20241008	102800	325462030	2905	2905	2905	2905	10
549	20241008	102700	325432980	2910	2910	2910	2910	13
550	20241008	102600	325395150	2915	2915	2915	2915	0
551	20241008	102500	325395150	2915	2915	2915	2915	0
552	20241008	102400	325395150	2915	2915	2915	2915	0
553	20241008	102300	325395150	2915	2915	2915	2915	54
554	20241008	102200	325237740	2915	2915	2915	2915	0
555	20241008	102100	325237740	2915	2915	2915	2915	63
556	20241008	102000	325054095	2915	2915	2915	2915	700
557	20241008	101900	323013595	2910	2910	2910	2910	400
558	20241008	101800	321849595	2910	2910	2910	2910	154
559	20241008	101700	321401455	2910	2915	2915	2890	55
560	20241008	101600	321241160	2915	2910	2915	2910	145
561	20241008	101500	320818940	2915	2915	2915	2915	33
562	20241008	101400	320722745	2915	2915	2915	2915	786
563	20241008	101300	318431555	2915	2915	2915	2890	241
564	20241008	101200	317734245	2915	2890	2915	2890	240
565	20241008	101100	317039445	2915	2895	2915	2890	1168
566	20241008	101000	313662555	2920	2910	2920	2890	727
567	20241008	100900	311550405	2910	2910	2910	2910	47
568	20241008	100800	311413635	2890	2890	2890	2890	0
569	20241008	100700	311413635	2890	2890	2890	2890	1858
570	20241008	100600	306044015	2890	2890	2890	2885	4636
571	20241008	100500	292646945	2890	2875	2890	2875	1468
572	20241008	100400	288411070	2870	2865	2870	2865	285
573	20241008	100300	287594050	2870	2870	2870	2870	380
574	20241008	100200	286503450	2875	2875	2875	2875	1
575	20241008	100100	286500575	2875	2870	2875	2870	13
576	20241008	100000	286463255	2870	2875	2875	2870	177
577	20241008	095900	285954390	2875	2870	2875	2870	204
578	20241008	095800	285368890	2870	2865	2870	2865	10
579	20241008	095700	285340235	2860	2860	2860	2860	1
580	20241008	095600	285337375	2860	2860	2860	2855	907
581	20241008	095500	282743380	2860	2865	2865	2860	500
582	20241008	095400	281312990	2865	2865	2865	2865	43
583	20241008	095300	281189795	2865	2865	2865	2865	1
584	20241008	095200	281186930	2875	2875	2875	2875	571
585	20241008	095100	279545305	2870	2870	2870	2870	270
586	20241008	095000	278770405	2860	2860	2860	2860	10
587	20241008	094900	278741805	2860	2860	2860	2860	583
588	20241008	094800	277074425	2855	2865	2865	2855	2366
589	20241008	094700	270312265	2865	2865	2870	2865	421
590	20241008	094600	269106035	2860	2860	2865	2860	1215
591	20241008	094500	265630545	2855	2860	2860	2855	709
592	20241008	094400	263606100	2855	2860	2860	2855	165
593	20241008	094300	263134570	2865	2860	2865	2860	278
594	20241008	094200	262339400	2860	2860	2860	2855	395
595	20241008	094100	261209735	2860	2855	2860	2855	601
596	20241008	094000	259491130	2855	2860	2860	2855	824
597	20241008	093900	257136650	2855	2855	2860	2855	901
598	20241008	093800	254564285	2855	2855	2860	2855	1215
599	20241008	093700	251095450	2860	2865	2865	2855	4612
600	20241008	093600	237903045	2865	2865	2890	2865	728
601	20241008	093500	235817150	2865	2870	2870	2865	172
602	20241008	093400	235323515	2865	2870	2870	2865	1584
603	20241008	093300	230777525	2870	2875	2875	2870	1581
604	20241008	093200	226239455	2875	2875	2875	2875	2347
605	20241008	093100	219491830	2875	2890	2890	2875	1887
606	20241008	093000	214053340	2885	2885	2895	2880	451
607	20241008	092900	212752125	2880	2900	2900	2880	618
608	20241008	092800	210968020	2900	2930	2930	2900	463
609	20241008	092700	209622935	2910	2910	2930	2910	222
610	20241008	092600	208976895	2910	2910	2910	2905	598
611	20241008	092500	207236740	2910	2910	2910	2905	244
612	20241008	092400	206527905	2905	2900	2910	2885	551
613	20241008	092300	204935470	2905	2905	2905	2900	788
614	20241008	092200	202647125	2905	2885	2905	2885	2513
615	20241008	092100	195388550	2885	2875	2885	2875	1524
616	20241008	092000	190999960	2875	2875	2880	2865	1731
617	20241008	091900	186031955	2875	2875	2880	2870	593
618	20241008	091800	184328300	2875	2865	2875	2865	1020
619	20241008	091700	181398430	2870	2860	2870	2860	23
620	20241008	091600	181332585	2875	2890	2890	2860	528
621	20241008	091500	179817560	2890	2875	2890	2870	829
622	20241008	091400	177432410	2875	2855	2875	2855	390
623	20241008	091300	176315270	2855	2865	2865	2850	6099
624	20241008	091200	158892675	2865	2900	2900	2865	4351
625	20241008	091100	146374665	2905	2905	2910	2905	1651
626	20241008	091000	141578505	2905	2915	2915	2905	1836
627	20241008	090900	136236460	2920	2940	2940	2910	5673
628	20241008	090800	119694160	2930	2930	2935	2930	1438
629	20241008	090700	115477110	2930	2910	2935	2910	1944
630	20241008	090600	109808115	2910	2910	2940	2905	6016
631	20241008	090500	92301215	2910	2960	2960	2910	12517
632	20241008	090400	55428550	2960	2970	2970	2960	2931
633	20241008	090300	46740070	2970	2980	2980	2970	3340
634	20241008	090200	36797125	2980	2995	2995	2980	2858
635	20241008	090100	28261925	3010	2995	3010	2995	2931
636	20241008	090000	19452435	2995	2970	3015	2970	6356