KissMeData/204620/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	204100	534455010	3585	3585	3585	3585	5160
3	20241011	204000	534455010	3585	3585	3585	3585	0
4	20241011	203900	534455010	3585	3585	3585	3585	0
5	20241011	203800	534455010	3585	3585	3585	3585	0
6	20241011	203700	534455010	3585	3585	3585	3585	0
7	20241011	203600	534455010	3585	3585	3585	3585	0
8	20241011	203500	534455010	3585	3585	3585	3585	0
9	20241011	203400	534455010	3585	3585	3585	3585	0
10	20241011	203300	534455010	3585	3585	3585	3585	0
11	20241011	203200	534455010	3585	3585	3585	3585	0
12	20241011	203100	534455010	3585	3585	3585	3585	0
13	20241011	203000	534455010	3585	3585	3585	3585	0
14	20241011	202900	534455010	3585	3585	3585	3585	0
15	20241011	202800	534455010	3585	3585	3585	3585	0
16	20241011	202700	534455010	3585	3585	3585	3585	0
17	20241011	202600	534455010	3585	3585	3585	3585	0
18	20241011	202500	534455010	3585	3585	3585	3585	0
19	20241011	202400	534455010	3585	3585	3585	3585	0
20	20241011	202300	534455010	3585	3585	3585	3585	0
21	20241011	202200	534455010	3585	3585	3585	3585	0
22	20241011	202100	534455010	3585	3585	3585	3585	0
23	20241011	202000	534455010	3585	3585	3585	3585	0
24	20241011	201900	534455010	3585	3585	3585	3585	0
25	20241011	201800	534455010	3585	3585	3585	3585	0
26	20241011	201700	534455010	3585	3585	3585	3585	0
27	20241011	201600	534455010	3585	3585	3585	3585	0
28	20241011	201500	534455010	3585	3585	3585	3585	0
29	20241011	201400	534455010	3585	3585	3585	3585	0
30	20241011	201300	534455010	3585	3585	3585	3585	0
31	20241011	201200	534455010	3585	3585	3585	3585	0
32	20241011	201100	534455010	3585	3585	3585	3585	5160
33	20241011	201000	534455010	3585	3585	3585	3585	0
34	20241011	200900	534455010	3585	3585	3585	3585	0
35	20241011	200800	534455010	3585	3585	3585	3585	0
36	20241011	200700	534455010	3585	3585	3585	3585	0
37	20241011	200600	534455010	3585	3585	3585	3585	0
38	20241011	200500	534455010	3585	3585	3585	3585	0
39	20241011	200400	534455010	3585	3585	3585	3585	0
40	20241011	200300	534455010	3585	3585	3585	3585	0
41	20241011	200200	534455010	3585	3585	3585	3585	0
42	20241011	200100	534455010	3585	3585	3585	3585	0
43	20241011	200000	534455010	3585	3585	3585	3585	0
44	20241011	195900	534455010	3585	3585	3585	3585	0
45	20241011	195800	534455010	3585	3585	3585	3585	0
46	20241011	195700	534455010	3585	3585	3585	3585	0
47	20241011	195600	534455010	3585	3585	3585	3585	0
48	20241011	195500	534455010	3585	3585	3585	3585	0
49	20241011	195400	534455010	3585	3585	3585	3585	0
50	20241011	195300	534455010	3585	3585	3585	3585	0
51	20241011	195200	534455010	3585	3585	3585	3585	0
52	20241011	195100	534455010	3585	3585	3585	3585	0
53	20241011	195000	534455010	3585	3585	3585	3585	0
54	20241011	194900	534455010	3585	3585	3585	3585	0
55	20241011	194800	534455010	3585	3585	3585	3585	0
56	20241011	194700	534455010	3585	3585	3585	3585	0
57	20241011	194600	534455010	3585	3585	3585	3585	0
58	20241011	194500	534455010	3585	3585	3585	3585	0
59	20241011	194400	534455010	3585	3585	3585	3585	0
60	20241011	194300	534455010	3585	3585	3585	3585	0
61	20241011	194200	534455010	3585	3585	3585	3585	0
62	20241011	194100	534455010	3585	3585	3585	3585	5160
63	20241011	194000	534455010	3585	3585	3585	3585	0
64	20241011	193900	534455010	3585	3585	3585	3585	0
65	20241011	193800	534455010	3585	3585	3585	3585	0
66	20241011	193700	534455010	3585	3585	3585	3585	0
67	20241011	193600	534455010	3585	3585	3585	3585	0
68	20241011	193500	534455010	3585	3585	3585	3585	0
69	20241011	193400	534455010	3585	3585	3585	3585	0
70	20241011	193300	534455010	3585	3585	3585	3585	0
71	20241011	193200	534455010	3585	3585	3585	3585	0
72	20241011	193100	534455010	3585	3585	3585	3585	0
73	20241011	193000	534455010	3585	3585	3585	3585	0
74	20241011	192900	534455010	3585	3585	3585	3585	0
75	20241011	192800	534455010	3585	3585	3585	3585	0
76	20241011	192700	534455010	3585	3585	3585	3585	0
77	20241011	192600	534455010	3585	3585	3585	3585	0
78	20241011	192500	534455010	3585	3585	3585	3585	0
79	20241011	192400	534455010	3585	3585	3585	3585	0
80	20241011	192300	534455010	3585	3585	3585	3585	0
81	20241011	192200	534455010	3585	3585	3585	3585	0
82	20241011	192100	534455010	3585	3585	3585	3585	0
83	20241011	192000	534455010	3585	3585	3585	3585	0
84	20241011	191900	534455010	3585	3585	3585	3585	0
85	20241011	191800	534455010	3585	3585	3585	3585	0
86	20241011	191700	534455010	3585	3585	3585	3585	0
87	20241011	191600	534455010	3585	3585	3585	3585	0
88	20241011	191500	534455010	3585	3585	3585	3585	0
89	20241011	191400	534455010	3585	3585	3585	3585	0
90	20241011	191300	534455010	3585	3585	3585	3585	0
91	20241011	191200	534455010	3585	3585	3585	3585	0
92	20241011	191100	534455010	3585	3585	3585	3585	5160
93	20241011	191000	534455010	3585	3585	3585	3585	0
94	20241011	190900	534455010	3585	3585	3585	3585	0
95	20241011	190800	534455010	3585	3585	3585	3585	0
96	20241011	190700	534455010	3585	3585	3585	3585	0
97	20241011	190600	534455010	3585	3585	3585	3585	0
98	20241011	190500	534455010	3585	3585	3585	3585	0
99	20241011	190400	534455010	3585	3585	3585	3585	0
100	20241011	190300	534455010	3585	3585	3585	3585	0
101	20241011	190200	534455010	3585	3585	3585	3585	0
102	20241011	190100	534455010	3585	3585	3585	3585	0
103	20241011	190000	534455010	3585	3585	3585	3585	0
104	20241011	185900	534455010	3585	3585	3585	3585	0
105	20241011	185800	534455010	3585	3585	3585	3585	0
106	20241011	185700	534455010	3585	3585	3585	3585	0
107	20241011	185600	534455010	3585	3585	3585	3585	0
108	20241011	185500	534455010	3585	3585	3585	3585	0
109	20241011	185400	534455010	3585	3585	3585	3585	0
110	20241011	185300	534455010	3585	3585	3585	3585	0
111	20241011	185200	534455010	3585	3585	3585	3585	0
112	20241011	185100	534455010	3585	3585	3585	3585	0
113	20241011	185000	534455010	3585	3585	3585	3585	0
114	20241011	184900	534455010	3585	3585	3585	3585	0
115	20241011	184800	534455010	3585	3585	3585	3585	0
116	20241011	184700	534455010	3585	3585	3585	3585	0
117	20241011	184600	534455010	3585	3585	3585	3585	0
118	20241011	184500	534455010	3585	3585	3585	3585	0
119	20241011	184400	534455010	3585	3585	3585	3585	0
120	20241011	184300	534455010	3585	3585	3585	3585	0
121	20241011	184200	534455010	3585	3585	3585	3585	0
122	20241011	184100	534455010	3585	3585	3585	3585	5160
123	20241011	184000	534455010	3585	3585	3585	3585	0
124	20241011	183900	534455010	3585	3585	3585	3585	0
125	20241011	183800	534455010	3585	3585	3585	3585	0
126	20241011	183700	534455010	3585	3585	3585	3585	0
127	20241011	183600	534455010	3585	3585	3585	3585	0
128	20241011	183500	534455010	3585	3585	3585	3585	0
129	20241011	183400	534455010	3585	3585	3585	3585	0
130	20241011	183300	534455010	3585	3585	3585	3585	0
131	20241011	183200	534455010	3585	3585	3585	3585	0
132	20241011	183100	534455010	3585	3585	3585	3585	0
133	20241011	183000	534455010	3585	3585	3585	3585	0
134	20241011	182900	534455010	3585	3585	3585	3585	0
135	20241011	182800	534455010	3585	3585	3585	3585	0
136	20241011	182700	534455010	3585	3585	3585	3585	0
137	20241011	182600	534455010	3585	3585	3585	3585	0
138	20241011	182500	534455010	3585	3585	3585	3585	0
139	20241011	182400	534455010	3585	3585	3585	3585	0
140	20241011	182300	534455010	3585	3585	3585	3585	0
141	20241011	182200	534455010	3585	3585	3585	3585	0
142	20241011	182100	534455010	3585	3585	3585	3585	0
143	20241011	182000	534455010	3585	3585	3585	3585	0
144	20241011	181900	534455010	3585	3585	3585	3585	0
145	20241011	181800	534455010	3585	3585	3585	3585	0
146	20241011	181700	534455010	3585	3585	3585	3585	0
147	20241011	181600	534455010	3585	3585	3585	3585	0
148	20241011	181500	534455010	3585	3585	3585	3585	0
149	20241011	181400	534455010	3585	3585	3585	3585	0
150	20241011	181300	534455010	3585	3585	3585	3585	0
151	20241011	181200	534455010	3585	3585	3585	3585	0
152	20241011	181100	534455010	3585	3585	3585	3585	5160
153	20241011	181000	534455010	3585	3585	3585	3585	0
154	20241011	180900	534455010	3585	3585	3585	3585	0
155	20241011	180800	534455010	3585	3585	3585	3585	0
156	20241011	180700	534455010	3585	3585	3585	3585	0
157	20241011	180600	534455010	3585	3585	3585	3585	0
158	20241011	180500	534455010	3585	3585	3585	3585	0
159	20241011	180400	534455010	3585	3585	3585	3585	0
160	20241011	180300	534455010	3585	3585	3585	3585	0
161	20241011	180200	534455010	3585	3585	3585	3585	0
162	20241011	180100	534455010	3585	3585	3585	3585	0
163	20241011	180000	534455010	3585	3585	3585	3585	0
164	20241011	175900	534455010	3585	3585	3585	3585	0
165	20241011	175800	534455010	3585	3585	3585	3585	0
166	20241011	175700	534455010	3585	3585	3585	3585	0
167	20241011	175600	534455010	3585	3585	3585	3585	0
168	20241011	175500	534455010	3585	3585	3585	3585	0
169	20241011	175400	534455010	3585	3585	3585	3585	0
170	20241011	175300	534455010	3585	3585	3585	3585	0
171	20241011	175200	534455010	3585	3585	3585	3585	0
172	20241011	175100	534455010	3585	3585	3585	3585	0
173	20241011	175000	534455010	3585	3585	3585	3585	0
174	20241011	174900	534455010	3585	3585	3585	3585	0
175	20241011	174800	534455010	3585	3585	3585	3585	0
176	20241011	174700	534455010	3585	3585	3585	3585	0
177	20241011	174600	534455010	3585	3585	3585	3585	0
178	20241011	174500	534455010	3585	3585	3585	3585	0
179	20241011	174400	534455010	3585	3585	3585	3585	0
180	20241011	174300	534455010	3585	3585	3585	3585	0
181	20241011	174200	534455010	3585	3585	3585	3585	0
182	20241011	174100	534455010	3585	3585	3585	3585	5160
183	20241011	174000	534455010	3585	3585	3585	3585	0
184	20241011	173900	534455010	3585	3585	3585	3585	0
185	20241011	173800	534455010	3585	3585	3585	3585	0
186	20241011	173700	534455010	3585	3585	3585	3585	0
187	20241011	173600	534455010	3585	3585	3585	3585	0
188	20241011	173500	534455010	3585	3585	3585	3585	0
189	20241011	173400	534455010	3585	3585	3585	3585	0
190	20241011	173300	534455010	3585	3585	3585	3585	0
191	20241011	173200	534455010	3585	3585	3585	3585	0
192	20241011	173100	534455010	3585	3585	3585	3585	0
193	20241011	173000	534455010	3585	3585	3585	3585	0
194	20241011	172900	534455010	3585	3585	3585	3585	0
195	20241011	172800	534455010	3585	3585	3585	3585	0
196	20241011	172700	534455010	3585	3585	3585	3585	0
197	20241011	172600	534455010	3585	3585	3585	3585	0
198	20241011	172500	534455010	3585	3585	3585	3585	0
199	20241011	172400	534455010	3585	3585	3585	3585	0
200	20241011	172300	534455010	3585	3585	3585	3585	0
201	20241011	172200	534455010	3585	3585	3585	3585	0
202	20241011	172100	534455010	3585	3585	3585	3585	0
203	20241011	172000	534455010	3585	3585	3585	3585	0
204	20241011	171900	534455010	3585	3585	3585	3585	0
205	20241011	171800	534455010	3585	3585	3585	3585	0
206	20241011	171700	534455010	3585	3585	3585	3585	0
207	20241011	171600	534455010	3585	3585	3585	3585	0
208	20241011	171500	534455010	3585	3585	3585	3585	0
209	20241011	171400	534455010	3585	3585	3585	3585	0
210	20241011	171300	534455010	3585	3585	3585	3585	0
211	20241011	171200	534455010	3585	3585	3585	3585	0
212	20241011	171100	534455010	3585	3585	3585	3585	5160
213	20241011	171000	534455010	3585	3585	3585	3585	0
214	20241011	170900	534455010	3585	3585	3585	3585	0
215	20241011	170800	534455010	3585	3585	3585	3585	0
216	20241011	170700	534455010	3585	3585	3585	3585	0
217	20241011	170600	534455010	3585	3585	3585	3585	0
218	20241011	170500	534455010	3585	3585	3585	3585	0
219	20241011	170400	534455010	3585	3585	3585	3585	0
220	20241011	170300	534455010	3585	3585	3585	3585	0
221	20241011	170200	534455010	3585	3585	3585	3585	0
222	20241011	170100	534455010	3585	3585	3585	3585	0
223	20241011	170000	534455010	3585	3585	3585	3585	0
224	20241011	165900	534455010	3585	3585	3585	3585	0
225	20241011	165800	534455010	3585	3585	3585	3585	0
226	20241011	165700	534455010	3585	3585	3585	3585	0
227	20241011	165600	534455010	3585	3585	3585	3585	0
228	20241011	165500	534455010	3585	3585	3585	3585	0
229	20241011	165400	534455010	3585	3585	3585	3585	0
230	20241011	165300	534455010	3585	3585	3585	3585	0
231	20241011	165200	534455010	3585	3585	3585	3585	0
232	20241011	165100	534455010	3585	3585	3585	3585	0
233	20241011	165000	534455010	3585	3585	3585	3585	0
234	20241011	164900	534455010	3585	3585	3585	3585	0
235	20241011	164800	534455010	3585	3585	3585	3585	0
236	20241011	164700	534455010	3585	3585	3585	3585	0
237	20241011	164600	534455010	3585	3585	3585	3585	0
238	20241011	164500	534455010	3585	3585	3585	3585	0
239	20241011	164400	534455010	3585	3585	3585	3585	0
240	20241011	164300	534455010	3585	3585	3585	3585	0
241	20241011	164200	534455010	3585	3585	3585	3585	0
242	20241011	164100	534455010	3585	3585	3585	3585	5160
243	20241011	164000	534455010	3585	3585	3585	3585	0
244	20241011	163900	534455010	3585	3585	3585	3585	0
245	20241011	163800	534455010	3585	3585	3585	3585	0
246	20241011	163700	534455010	3585	3585	3585	3585	0
247	20241011	163600	534455010	3585	3585	3585	3585	0
248	20241011	163500	534455010	3585	3585	3585	3585	0
249	20241011	163400	534455010	3585	3585	3585	3585	0
250	20241011	163300	534455010	3585	3585	3585	3585	0
251	20241011	163200	534455010	3585	3585	3585	3585	0
252	20241011	163100	534455010	3585	3585	3585	3585	0
253	20241011	163000	534455010	3585	3585	3585	3585	0
254	20241011	162900	534455010	3585	3585	3585	3585	0
255	20241011	162800	534455010	3585	3585	3585	3585	0
256	20241011	162700	534455010	3585	3585	3585	3585	0
257	20241011	162600	534455010	3585	3585	3585	3585	0
258	20241011	162500	534455010	3585	3585	3585	3585	0
259	20241011	162400	534455010	3585	3585	3585	3585	0
260	20241011	162300	534455010	3585	3585	3585	3585	0
261	20241011	162200	534455010	3585	3585	3585	3585	0
262	20241011	162100	534455010	3585	3585	3585	3585	0
263	20241011	162000	534455010	3585	3585	3585	3585	0
264	20241011	161900	534455010	3585	3585	3585	3585	0
265	20241011	161800	534455010	3585	3585	3585	3585	0
266	20241011	161700	534455010	3585	3585	3585	3585	0
267	20241011	161600	534455010	3585	3585	3585	3585	0
268	20241011	161500	534455010	3585	3585	3585	3585	0
269	20241011	161400	534455010	3585	3585	3585	3585	0
270	20241011	161300	534455010	3585	3585	3585	3585	0
271	20241011	161200	534455010	3585	3585	3585	3585	0
272	20241011	161100	534455010	3585	3585	3585	3585	5160
273	20241011	161000	534455010	3585	3585	3585	3585	0
274	20241011	160900	534455010	3585	3585	3585	3585	0
275	20241011	160800	534455010	3585	3585	3585	3585	0
276	20241011	160700	534455010	3585	3585	3585	3585	0
277	20241011	160600	534455010	3585	3585	3585	3585	0
278	20241011	160500	534455010	3585	3585	3585	3585	0
279	20241011	160400	534455010	3585	3585	3585	3585	0
280	20241011	160300	534455010	3585	3585	3585	3585	0
281	20241011	160200	534455010	3585	3585	3585	3585	0
282	20241011	160100	534455010	3585	3585	3585	3585	0
283	20241011	160000	534455010	3585	3585	3585	3585	0
284	20241011	155900	534455010	3585	3585	3585	3585	0
285	20241011	155800	534455010	3585	3585	3585	3585	0
286	20241011	155700	534455010	3585	3585	3585	3585	0
287	20241011	155600	534455010	3585	3585	3585	3585	0
288	20241011	155500	534455010	3585	3585	3585	3585	0
289	20241011	155400	534455010	3585	3585	3585	3585	0
290	20241011	155300	534455010	3585	3585	3585	3585	0
291	20241011	155200	534455010	3585	3585	3585	3585	0
292	20241011	155100	534455010	3585	3585	3585	3585	0
293	20241011	155000	534455010	3585	3585	3585	3585	0
294	20241011	154900	534455010	3585	3585	3585	3585	0
295	20241011	154800	534455010	3585	3585	3585	3585	0
296	20241011	154700	534455010	3585	3585	3585	3585	0
297	20241011	154600	534455010	3585	3585	3585	3585	0
298	20241011	154500	534455010	3585	3585	3585	3585	0
299	20241011	154400	534455010	3585	3585	3585	3585	0
300	20241011	154300	534455010	3585	3585	3585	3585	0
301	20241011	154200	534455010	3585	3585	3585	3585	0
302	20241011	154100	534455010	3585	3585	3585	3585	5160
303	20241011	154000	534455010	3585	3585	3585	3585	0
304	20241011	153900	534455010	3585	3585	3585	3585	0
305	20241011	153800	534455010	3585	3585	3585	3585	0
306	20241011	153700	534455010	3585	3585	3585	3585	0
307	20241011	153600	534455010	3585	3585	3585	3585	0
308	20241011	153500	534455010	3585	3585	3585	3585	0
309	20241011	153400	534455010	3585	3585	3585	3585	0
310	20241011	153300	534455010	3585	3585	3585	3585	0
311	20241011	153200	534455010	3585	3585	3585	3585	0
312	20241011	153100	534455010	3585	3585	3585	3585	0
313	20241011	153000	534455010	3585	3585	3585	3585	5160
314	20241011	152900	515956410	3595	3595	3595	3595	0
315	20241011	152800	515956410	3595	3595	3595	3595	0
316	20241011	152700	515956410	3595	3595	3595	3595	0
317	20241011	152600	515956410	3595	3595	3595	3595	0
318	20241011	152500	515956410	3595	3595	3595	3595	0
319	20241011	152400	515956410	3595	3595	3595	3595	0
320	20241011	152300	515956410	3595	3595	3595	3595	0
321	20241011	152200	515956410	3595	3595	3595	3595	0
322	20241011	152100	515956410	3595	3595	3595	3595	0
323	20241011	152000	515956410	3595	3595	3595	3595	0
324	20241011	151900	515956410	3595	3590	3595	3590	442
325	20241011	151800	514369130	3585	3585	3585	3585	8
326	20241011	151700	514340450	3585	3590	3590	3585	47
327	20241011	151600	514171770	3585	3585	3585	3585	50
328	20241011	151500	513992520	3585	3585	3585	3585	0
329	20241011	151400	513992520	3585	3585	3585	3585	650
330	20241011	151300	511662270	3585	3585	3585	3585	0
331	20241011	151200	511662270	3585	3590	3590	3585	251
332	20241011	151100	510761185	3590	3590	3590	3590	0
333	20241011	151000	510761185	3590	3590	3590	3590	11
334	20241011	150900	510721695	3590	3590	3590	3590	10
335	20241011	150800	510685795	3590	3590	3590	3590	100
336	20241011	150700	510326795	3590	3590	3590	3590	0
337	20241011	150600	510326795	3590	3590	3590	3590	0
338	20241011	150500	510326795	3590	3590	3590	3590	10
339	20241011	150400	510290895	3590	3590	3590	3590	1
340	20241011	150300	510287305	3590	3590	3590	3590	341
341	20241011	150200	509063115	3590	3590	3590	3590	0
342	20241011	150100	509063115	3590	3590	3590	3590	100
343	20241011	150000	508704115	3590	3590	3590	3590	0
344	20241011	145900	508704115	3590	3590	3590	3590	200
345	20241011	145800	507986115	3590	3590	3590	3590	0
346	20241011	145700	507986115	3590	3590	3590	3590	3
347	20241011	145600	507975345	3590	3590	3590	3590	0
348	20241011	145500	507975345	3590	3590	3590	3590	0
349	20241011	145400	507975345	3590	3590	3590	3590	7
350	20241011	145300	507950215	3590	3590	3590	3590	0
351	20241011	145200	507950215	3590	3590	3590	3590	0
352	20241011	145100	507950215	3590	3590	3590	3590	200
353	20241011	145000	507232215	3590	3590	3590	3590	2
354	20241011	144900	507225035	3585	3585	3585	3585	6
355	20241011	144800	507203525	3590	3590	3590	3590	852
356	20241011	144700	504144845	3595	3590	3595	3590	448
357	20241011	144600	502536480	3590	3590	3590	3590	1451
358	20241011	144500	497327390	3590	3590	3590	3590	0
359	20241011	144400	497327390	3590	3590	3590	3590	0
360	20241011	144300	497327390	3590	3590	3590	3590	2
361	20241011	144200	497320210	3590	3590	3590	3590	0
362	20241011	144100	497320210	3590	3590	3590	3590	50
363	20241011	144000	497140710	3590	3590	3590	3590	0
364	20241011	143900	497140710	3590	3590	3590	3590	0
365	20241011	143800	497140710	3590	3590	3590	3590	65
366	20241011	143700	496907360	3590	3590	3590	3590	300
367	20241011	143600	495830360	3590	3590	3590	3590	0
368	20241011	143500	495830360	3590	3590	3590	3590	0
369	20241011	143400	495830360	3590	3600	3600	3590	2500
370	20241011	143300	486844865	3615	3615	3615	3615	0
371	20241011	143200	486844865	3615	3615	3615	3615	0
372	20241011	143100	486844865	3615	3615	3615	3615	10
373	20241011	143000	486808715	3600	3600	3600	3600	0
374	20241011	142900	486808715	3600	3600	3600	3600	0
375	20241011	142800	486808715	3600	3600	3600	3600	0
376	20241011	142700	486808715	3600	3610	3610	3600	4496
377	20241011	142600	470606810	3610	3610	3610	3610	500
378	20241011	142500	468801810	3615	3615	3615	3615	10
379	20241011	142400	468765660	3610	3610	3610	3610	88
380	20241011	142300	468447980	3610	3610	3610	3610	452
381	20241011	142200	466816260	3615	3610	3615	3610	1641
382	20241011	142100	460887500	3615	3615	3615	3615	103
383	20241011	142000	460515155	3615	3615	3615	3615	0
384	20241011	141900	460515155	3615	3615	3615	3615	0
385	20241011	141800	460515155	3615	3615	3615	3615	10
386	20241011	141700	460479005	3615	3615	3615	3615	0
387	20241011	141600	460479005	3615	3615	3615	3615	10
388	20241011	141500	460442855	3615	3615	3615	3615	58
389	20241011	141400	460233185	3615	3615	3615	3615	0
390	20241011	141300	460233185	3615	3610	3615	3610	11
391	20241011	141200	460193470	3615	3615	3615	3615	20
392	20241011	141100	460121170	3615	3615	3615	3615	19
393	20241011	141000	460052485	3615	3620	3620	3615	16
394	20241011	140900	459994595	3620	3620	3620	3620	0
395	20241011	140800	459994595	3620	3620	3620	3620	0
396	20241011	140700	459994595	3620	3620	3620	3620	0
397	20241011	140600	459994595	3620	3620	3620	3620	1
398	20241011	140500	459990975	3610	3610	3610	3610	33
399	20241011	140400	459871845	3620	3615	3620	3615	426
400	20241011	140300	458329850	3615	3615	3615	3615	1
401	20241011	140200	458326235	3620	3620	3620	3620	0
402	20241011	140100	458326235	3620	3620	3620	3620	1
403	20241011	140000	458322615	3615	3615	3615	3615	726
404	20241011	135900	455698125	3615	3615	3615	3615	21
405	20241011	135800	455622210	3610	3610	3610	3610	62
406	20241011	135700	455398390	3620	3620	3620	3620	0
407	20241011	135600	455398390	3620	3620	3620	3620	0
408	20241011	135500	455398390	3620	3620	3620	3620	1
409	20241011	135400	455394770	3615	3615	3615	3615	0
410	20241011	135300	455394770	3615	3615	3615	3615	1
411	20241011	135200	455391155	3620	3620	3620	3620	0
412	20241011	135100	455391155	3620	3620	3620	3620	0
413	20241011	135000	455391155	3620	3615	3620	3615	301
414	20241011	134900	454303035	3610	3610	3610	3610	0
415	20241011	134800	454303035	3610	3610	3610	3610	0
416	20241011	134700	454303035	3610	3610	3610	3610	1
417	20241011	134600	454299425	3610	3610	3610	3610	0
418	20241011	134500	454299425	3610	3610	3610	3610	0
419	20241011	134400	454299425	3610	3610	3610	3610	0
420	20241011	134300	454299425	3610	3610	3610	3610	571
421	20241011	134200	452238115	3610	3610	3610	3610	4
422	20241011	134100	452223675	3610	3610	3610	3610	3
423	20241011	134000	452212845	3610	3610	3610	3610	127
424	20241011	133900	451754375	3610	3610	3610	3610	1
425	20241011	133800	451750765	3615	3615	3615	3615	0
426	20241011	133700	451750765	3615	3615	3615	3615	900
427	20241011	133600	448497265	3610	3610	3610	3610	1000
428	20241011	133500	444887265	3610	3610	3610	3610	10
429	20241011	133400	444851165	3610	3610	3610	3610	10
430	20241011	133300	444815065	3610	3610	3610	3610	0
431	20241011	133200	444815065	3610	3610	3610	3610	0
432	20241011	133100	444815065	3610	3610	3610	3610	0
433	20241011	133000	444815065	3610	3610	3610	3610	0
434	20241011	132900	444815065	3610	3610	3610	3610	10
435	20241011	132800	444778965	3610	3610	3610	3610	324
436	20241011	132700	443609325	3610	3610	3610	3610	0
437	20241011	132600	443609325	3610	3610	3610	3610	6
438	20241011	132500	443587665	3610	3610	3610	3610	199
439	20241011	132400	442869275	3605	3605	3605	3605	401
440	20241011	132300	441423670	3610	3610	3610	3610	0
441	20241011	132200	441423670	3610	3610	3610	3610	103
442	20241011	132100	441051840	3610	3610	3610	3610	30
443	20241011	132000	440943540	3610	3615	3615	3610	55
444	20241011	131900	440744965	3605	3605	3605	3605	0
445	20241011	131800	440744965	3605	3605	3605	3605	0
446	20241011	131700	440744965	3605	3605	3605	3605	0
447	20241011	131600	440744965	3605	3605	3605	3605	0
448	20241011	131500	440744965	3605	3605	3605	3605	300
449	20241011	131400	439663465	3605	3605	3605	3605	0
450	20241011	131300	439663465	3605	3605	3605	3605	0
451	20241011	131200	439663465	3605	3605	3605	3605	0
452	20241011	131100	439663465	3605	3605	3605	3605	0
453	20241011	131000	439663465	3605	3605	3605	3605	0
454	20241011	130900	439663465	3605	3605	3605	3605	0
455	20241011	130800	439663465	3605	3605	3605	3605	0
456	20241011	130700	439663465	3605	3605	3605	3605	0
457	20241011	130600	439663465	3605	3610	3610	3605	903
458	20241011	130500	436408100	3610	3610	3610	3610	500
459	20241011	130400	434603100	3610	3610	3610	3610	0
460	20241011	130300	434603100	3610	3610	3610	3610	0
461	20241011	130200	434603100	3610	3610	3610	3610	30
462	20241011	130100	434494800	3610	3610	3610	3610	0
463	20241011	130000	434494800	3610	3610	3610	3610	57
464	20241011	125900	434289030	3610	3610	3610	3610	10
465	20241011	125800	434252930	3610	3610	3610	3610	0
466	20241011	125700	434252930	3610	3610	3610	3610	0
467	20241011	125600	434252930	3610	3610	3610	3610	2622
468	20241011	125500	424787510	3610	3610	3610	3610	0
469	20241011	125400	424787510	3610	3610	3610	3610	0
470	20241011	125300	424787510	3610	3610	3610	3610	0
471	20241011	125200	424787510	3610	3610	3610	3610	0
472	20241011	125100	424787510	3610	3610	3610	3610	0
473	20241011	125000	424787510	3610	3610	3610	3610	0
474	20241011	124900	424787510	3610	3610	3610	3610	0
475	20241011	124800	424787510	3610	3610	3610	3610	2
476	20241011	124700	424780290	3610	3610	3610	3610	800
477	20241011	124600	421892290	3610	3610	3610	3610	0
478	20241011	124500	421892290	3610	3610	3610	3610	15
479	20241011	124400	421838140	3610	3610	3610	3610	7
480	20241011	124300	421812870	3615	3615	3615	3615	0
481	20241011	124200	421812870	3615	3615	3615	3615	0
482	20241011	124100	421812870	3615	3615	3615	3615	13
483	20241011	124000	421765875	3610	3610	3610	3610	0
484	20241011	123900	421765875	3610	3610	3610	3610	633
485	20241011	123800	419480745	3605	3605	3605	3605	100
486	20241011	123700	419120245	3610	3610	3610	3610	0
487	20241011	123600	419120245	3610	3610	3610	3610	0
488	20241011	123500	419120245	3610	3610	3610	3610	567
489	20241011	123400	417073375	3615	3615	3615	3615	1897
490	20241011	123300	410215720	3610	3610	3610	3610	0
491	20241011	123200	410215720	3610	3610	3610	3610	450
492	20241011	123100	408591220	3615	3615	3615	3615	405
493	20241011	123000	407127145	3615	3615	3615	3615	115
494	20241011	122900	406711420	3615	3615	3615	3615	3
495	20241011	122800	406700575	3615	3620	3620	3615	2
496	20241011	122700	406693340	3625	3620	3625	3620	10
497	20241011	122600	406657095	3615	3615	3615	3615	0
498	20241011	122500	406657095	3615	3615	3615	3615	0
499	20241011	122400	406657095	3615	3615	3615	3615	0
500	20241011	122300	406657095	3615	3615	3615	3615	4
501	20241011	122200	406642635	3615	3615	3615	3615	0
502	20241011	122100	406642635	3615	3615	3615	3615	522
503	20241011	122000	404755605	3620	3620	3620	3620	1
504	20241011	121900	404751985	3625	3620	3625	3620	380
505	20241011	121800	403375035	3615	3615	3615	3615	0
506	20241011	121700	403375035	3615	3615	3615	3615	4
507	20241011	121600	403360575	3620	3620	3620	3620	0
508	20241011	121500	403360575	3620	3620	3620	3620	0
509	20241011	121400	403360575	3620	3620	3620	3620	90
510	20241011	121300	403034775	3620	3620	3620	3620	0
511	20241011	121200	403034775	3620	3620	3620	3620	0
512	20241011	121100	403034775	3620	3625	3625	3620	858
513	20241011	121000	399927385	3630	3630	3630	3630	0
514	20241011	120900	399927385	3630	3630	3630	3630	0
515	20241011	120800	399927385	3630	3630	3630	3630	1
516	20241011	120700	399923755	3630	3625	3630	3625	8
517	20241011	120600	399894740	3625	3625	3625	3625	0
518	20241011	120500	399894740	3625	3630	3630	3625	651
519	20241011	120400	397532115	3630	3630	3630	3630	20
520	20241011	120300	397459515	3625	3630	3630	3625	99
521	20241011	120200	397100635	3625	3625	3625	3625	0
522	20241011	120100	397100635	3625	3625	3625	3625	0
523	20241011	120000	397100635	3625	3625	3625	3625	0
524	20241011	115900	397100635	3625	3625	3625	3625	0
525	20241011	115800	397100635	3625	3625	3625	3625	32
526	20241011	115700	396984635	3640	3630	3640	3630	817
527	20241011	115600	394012150	3620	3620	3620	3620	517
528	20241011	115500	392140610	3625	3625	3625	3625	50
529	20241011	115400	391959360	3625	3625	3625	3625	450
530	20241011	115300	390328110	3630	3630	3635	3630	127
531	20241011	115200	389867050	3630	3635	3635	3630	3743
532	20241011	115100	376266400	3635	3635	3635	3635	0
533	20241011	115000	376266400	3635	3635	3640	3635	443
534	20241011	114900	374655305	3635	3635	3635	3635	12
535	20241011	114800	374611685	3640	3640	3640	3640	897
536	20241011	114700	371346605	3640	3640	3640	3640	1200
537	20241011	114600	366978605	3635	3635	3635	3635	111
538	20241011	114500	366575120	3635	3635	3635	3635	284
539	20241011	114400	365542780	3635	3635	3635	3635	2649
540	20241011	114300	355913665	3630	3630	3630	3630	50
541	20241011	114200	355732165	3630	3630	3635	3630	2349
542	20241011	114100	347193795	3630	3625	3630	3625	1885
543	20241011	114000	340351755	3625	3625	3625	3625	975
544	20241011	113900	336817380	3625	3625	3625	3625	0
545	20241011	113800	336817380	3625	3625	3625	3625	30
546	20241011	113700	336708630	3625	3625	3625	3625	231
547	20241011	113600	335871255	3625	3620	3625	3620	1615
548	20241011	113500	330021185	3620	3620	3620	3620	1
549	20241011	113400	330017565	3610	3620	3620	3610	2020
550	20241011	113300	322725165	3620	3615	3620	3615	60
551	20241011	113200	322508215	3620	3615	3620	3615	181
552	20241011	113100	321853045	3620	3620	3620	3620	0
553	20241011	113000	321853045	3620	3620	3620	3620	0
554	20241011	112900	321853045	3620	3620	3620	3620	1
555	20241011	112800	321849425	3600	3600	3600	3600	0
556	20241011	112700	321849425	3600	3600	3600	3600	400
557	20241011	112600	320409425	3615	3615	3615	3615	634
558	20241011	112500	318117515	3615	3615	3615	3615	0
559	20241011	112400	318117515	3615	3615	3615	3615	125
560	20241011	112300	317665640	3615	3610	3615	3610	1822
561	20241011	112200	311082015	3615	3615	3615	3615	2000
562	20241011	112100	303852015	3600	3600	3600	3600	500
563	20241011	112000	302052015	3595	3595	3595	3595	4
564	20241011	111900	302037635	3615	3595	3615	3595	8
565	20241011	111800	302008825	3615	3615	3615	3615	0
566	20241011	111700	302008825	3615	3615	3615	3615	0
567	20241011	111600	302008825	3615	3615	3615	3615	0
568	20241011	111500	302008825	3615	3600	3615	3600	355
569	20241011	111400	300727225	3600	3600	3600	3600	0
570	20241011	111300	300727225	3600	3600	3600	3600	0
571	20241011	111200	300727225	3600	3600	3600	3600	0
572	20241011	111100	300727225	3600	3600	3600	3600	0
573	20241011	111000	300727225	3600	3600	3600	3600	0
574	20241011	110900	300727225	3600	3600	3600	3600	0
575	20241011	110800	300727225	3600	3600	3600	3600	500
576	20241011	110700	298927225	3590	3590	3590	3590	0
577	20241011	110600	298927225	3590	3590	3590	3590	0
578	20241011	110500	298927225	3590	3590	3590	3590	0
579	20241011	110400	298927225	3590	3595	3595	3590	2000
580	20241011	110300	291745960	3600	3600	3600	3600	0
581	20241011	110200	291745960	3600	3600	3600	3600	823
582	20241011	110100	288783160	3620	3620	3620	3620	0
583	20241011	110000	288783160	3620	3620	3620	3620	0
584	20241011	105900	288783160	3620	3620	3620	3620	6
585	20241011	105800	288761440	3625	3605	3625	3605	4346
586	20241011	105700	273036965	3605	3605	3605	3605	0
587	20241011	105600	273036965	3605	3605	3605	3605	20
588	20241011	105500	272964865	3610	3610	3610	3610	0
589	20241011	105400	272964865	3610	3615	3615	3610	803
590	20241011	105300	270062035	3610	3610	3610	3610	110
591	20241011	105200	269664935	3610	3610	3610	3610	0
592	20241011	105100	269664935	3610	3610	3610	3610	0
593	20241011	105000	269664935	3610	3610	3610	3610	0
594	20241011	104900	269664935	3610	3605	3610	3605	1407
595	20241011	104800	264589550	3605	3605	3605	3605	10
596	20241011	104700	264553500	3585	3585	3585	3585	0
597	20241011	104600	264553500	3585	3585	3585	3585	0
598	20241011	104500	264553500	3585	3585	3585	3585	74
599	20241011	104400	264288210	3580	3580	3580	3580	0
600	20241011	104300	264288210	3580	3580	3580	3580	100
601	20241011	104200	263930210	3580	3580	3580	3580	100
602	20241011	104100	263572210	3580	3580	3580	3580	1
603	20241011	104000	263568630	3570	3570	3570	3570	0
604	20241011	103900	263568630	3570	3600	3600	3570	8876
605	20241011	103800	231787330	3605	3605	3605	3600	190
606	20241011	103700	231102580	3600	3600	3600	3600	50
607	20241011	103600	230922580	3605	3605	3605	3605	0
608	20241011	103500	230922580	3605	3600	3605	3600	986
609	20241011	103400	227372235	3595	3595	3595	3595	258
610	20241011	103300	226444725	3595	3585	3595	3585	3771
611	20241011	103200	212915850	3585	3585	3585	3585	0
612	20241011	103100	212915850	3585	3585	3585	3585	5
613	20241011	103000	212897925	3585	3585	3585	3585	0
614	20241011	102900	212897925	3585	3585	3585	3585	42
615	20241011	102800	212747355	3585	3585	3585	3585	144
616	20241011	102700	212231115	3585	3585	3585	3585	1
617	20241011	102600	212227530	3585	3585	3585	3585	240
618	20241011	102500	211367130	3585	3590	3590	3585	131
619	20241011	102400	210896995	3590	3590	3590	3590	15
620	20241011	102300	210843145	3590	3590	3590	3590	9
621	20241011	102200	210810835	3585	3585	3585	3585	0
622	20241011	102100	210810835	3585	3585	3585	3585	200
623	20241011	102000	210093835	3590	3590	3590	3590	4
624	20241011	101900	210079475	3590	3590	3590	3590	0
625	20241011	101800	210079475	3590	3590	3590	3590	0
626	20241011	101700	210079475	3590	3590	3590	3590	0
627	20241011	101600	210079475	3590	3590	3590	3590	3
628	20241011	101500	210068705	3590	3590	3590	3590	8
629	20241011	101400	210039985	3590	3590	3590	3590	38
630	20241011	101300	209903565	3590	3590	3590	3590	0
631	20241011	101200	209903565	3590	3590	3590	3590	0
632	20241011	101100	209903565	3590	3590	3590	3590	10
633	20241011	101000	209867665	3590	3590	3590	3590	0
634	20241011	100900	209867665	3590	3590	3590	3590	0
635	20241011	100800	209867665	3590	3590	3590	3590	0
636	20241011	100700	209867665	3590	3590	3590	3590	3
637	20241011	100600	209856895	3590	3590	3590	3590	0
638	20241011	100500	209856895	3590	3590	3590	3590	1687
639	20241011	100400	203800565	3595	3595	3595	3595	0
640	20241011	100300	203800565	3595	3590	3595	3590	3502
641	20241011	100200	191228375	3590	3590	3590	3590	0
642	20241011	100100	191228375	3590	3590	3590	3590	98
643	20241011	100000	190876555	3590	3590	3590	3590	0
644	20241011	095900	190876555	3590	3600	3600	3590	1100
645	20241011	095800	186923855	3600	3600	3600	3600	0
646	20241011	095700	186923855	3600	3580	3605	3580	11572
647	20241011	095600	145301880	3580	3580	3580	3580	697
648	20241011	095500	142806620	3580	3580	3580	3580	0
649	20241011	095400	142806620	3580	3585	3585	3580	1030
650	20241011	095300	139116970	3585	3585	3585	3585	2
651	20241011	095200	139109800	3580	3580	3580	3580	0
652	20241011	095100	139109800	3580	3580	3580	3580	0
653	20241011	095000	139109800	3580	3580	3580	3580	0
654	20241011	094900	139109800	3580	3585	3585	3580	31
655	20241011	094800	138998815	3585	3585	3585	3585	1032
656	20241011	094700	135299095	3585	3580	3585	3580	3340
657	20241011	094600	123336215	3580	3580	3580	3580	0
658	20241011	094500	123336215	3580	3580	3580	3580	296
659	20241011	094400	122276535	3580	3585	3585	3580	444
660	20241011	094300	120687005	3580	3580	3580	3580	1000
661	20241011	094200	117107005	3585	3585	3585	3585	75
662	20241011	094100	116838130	3585	3585	3585	3585	6
663	20241011	094000	116816620	3590	3590	3590	3590	0
664	20241011	093900	116816620	3590	3590	3590	3590	0
665	20241011	093800	116816620	3590	3590	3590	3590	2
666	20241011	093700	116809440	3575	3575	3575	3575	0
667	20241011	093600	116809440	3575	3575	3575	3575	0
668	20241011	093500	116809440	3575	3575	3575	3575	5
669	20241011	093400	116791565	3575	3575	3575	3575	1826
670	20241011	093300	110263615	3580	3580	3580	3580	125
671	20241011	093200	109816115	3580	3580	3580	3580	3000
672	20241011	093100	99076115	3585	3590	3590	3585	356
673	20241011	093000	97799835	3585	3590	3590	3585	79
674	20241011	092900	97516480	3590	3590	3590	3590	0
675	20241011	092800	97516480	3590	3595	3595	3585	541
676	20241011	092700	95576885	3585	3585	3585	3585	0
677	20241011	092600	95576885	3585	3585	3585	3585	164
678	20241011	092500	94988945	3590	3590	3590	3590	9
679	20241011	092400	94956635	3590	3590	3590	3590	1001
680	20241011	092300	91363045	3595	3595	3595	3595	0
681	20241011	092200	91363045	3595	3595	3595	3595	0
682	20241011	092100	91363045	3595	3585	3595	3585	2050
683	20241011	092000	83993795	3595	3595	3595	3595	0
684	20241011	091900	83993795	3595	3595	3595	3595	1000
685	20241011	091800	80398795	3580	3580	3580	3580	0
686	20241011	091700	80398795	3580	3580	3580	3580	164
687	20241011	091600	79811675	3580	3580	3580	3580	100
688	20241011	091500	79453675	3580	3580	3580	3580	55
689	20241011	091400	79256775	3580	3590	3590	3580	525
690	20241011	091300	77376660	3590	3590	3590	3590	9
691	20241011	091200	77344350	3595	3595	3595	3595	558
692	20241011	091100	75338340	3595	3585	3595	3585	246
693	20241011	091000	74454430	3600	3605	3605	3600	287
694	20241011	090900	73421180	3605	3605	3605	3605	520
695	20241011	090800	71546580	3605	3595	3605	3595	4680
696	20241011	090700	54715095	3590	3570	3590	3570	866
697	20241011	090600	51608115	3570	3595	3595	3570	1265
698	20241011	090500	47079190	3595	3595	3595	3595	173
699	20241011	090400	46457255	3595	3580	3595	3580	654
700	20241011	090300	44115920	3580	3610	3610	3580	553
701	20241011	090200	42132570	3610	3610	3635	3570	6061
702	20241011	090100	20170440	3620	3530	3620	3530	3887
703	20241011	090000	6198720	3520	3520	3520	3520	1761