KissMeData/308080/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	211300	553446325	3570	3570	3570	3570	341
3	20241011	211200	553446325	3570	3570	3570	3570	0
4	20241011	211100	553446325	3570	3570	3570	3570	0
5	20241011	211000	553446325	3570	3570	3570	3570	0
6	20241011	210900	553446325	3570	3570	3570	3570	0
7	20241011	210800	553446325	3570	3570	3570	3570	0
8	20241011	210700	553446325	3570	3570	3570	3570	0
9	20241011	210600	553446325	3570	3570	3570	3570	0
10	20241011	210500	553446325	3570	3570	3570	3570	0
11	20241011	210400	553446325	3570	3570	3570	3570	0
12	20241011	210300	553446325	3570	3570	3570	3570	0
13	20241011	210200	553446325	3570	3570	3570	3570	0
14	20241011	210100	553446325	3570	3570	3570	3570	0
15	20241011	210000	553446325	3570	3570	3570	3570	0
16	20241011	205900	553446325	3570	3570	3570	3570	0
17	20241011	205800	553446325	3570	3570	3570	3570	0
18	20241011	205700	553446325	3570	3570	3570	3570	0
19	20241011	205600	553446325	3570	3570	3570	3570	0
20	20241011	205500	553446325	3570	3570	3570	3570	0
21	20241011	205400	553446325	3570	3570	3570	3570	0
22	20241011	205300	553446325	3570	3570	3570	3570	0
23	20241011	205200	553446325	3570	3570	3570	3570	0
24	20241011	205100	553446325	3570	3570	3570	3570	0
25	20241011	205000	553446325	3570	3570	3570	3570	0
26	20241011	204900	553446325	3570	3570	3570	3570	0
27	20241011	204800	553446325	3570	3570	3570	3570	0
28	20241011	204700	553446325	3570	3570	3570	3570	0
29	20241011	204600	553446325	3570	3570	3570	3570	0
30	20241011	204500	553446325	3570	3570	3570	3570	0
31	20241011	204400	553446325	3570	3570	3570	3570	0
32	20241011	204300	553446325	3570	3570	3570	3570	341
33	20241011	204200	553446325	3570	3570	3570	3570	0
34	20241011	204100	553446325	3570	3570	3570	3570	0
35	20241011	204000	553446325	3570	3570	3570	3570	0
36	20241011	203900	553446325	3570	3570	3570	3570	0
37	20241011	203800	553446325	3570	3570	3570	3570	0
38	20241011	203700	553446325	3570	3570	3570	3570	0
39	20241011	203600	553446325	3570	3570	3570	3570	0
40	20241011	203500	553446325	3570	3570	3570	3570	0
41	20241011	203400	553446325	3570	3570	3570	3570	0
42	20241011	203300	553446325	3570	3570	3570	3570	0
43	20241011	203200	553446325	3570	3570	3570	3570	0
44	20241011	203100	553446325	3570	3570	3570	3570	0
45	20241011	203000	553446325	3570	3570	3570	3570	0
46	20241011	202900	553446325	3570	3570	3570	3570	0
47	20241011	202800	553446325	3570	3570	3570	3570	0
48	20241011	202700	553446325	3570	3570	3570	3570	0
49	20241011	202600	553446325	3570	3570	3570	3570	0
50	20241011	202500	553446325	3570	3570	3570	3570	0
51	20241011	202400	553446325	3570	3570	3570	3570	0
52	20241011	202300	553446325	3570	3570	3570	3570	0
53	20241011	202200	553446325	3570	3570	3570	3570	0
54	20241011	202100	553446325	3570	3570	3570	3570	0
55	20241011	202000	553446325	3570	3570	3570	3570	0
56	20241011	201900	553446325	3570	3570	3570	3570	0
57	20241011	201800	553446325	3570	3570	3570	3570	0
58	20241011	201700	553446325	3570	3570	3570	3570	0
59	20241011	201600	553446325	3570	3570	3570	3570	0
60	20241011	201500	553446325	3570	3570	3570	3570	0
61	20241011	201400	553446325	3570	3570	3570	3570	0
62	20241011	201300	553446325	3570	3570	3570	3570	341
63	20241011	201200	553446325	3570	3570	3570	3570	0
64	20241011	201100	553446325	3570	3570	3570	3570	0
65	20241011	201000	553446325	3570	3570	3570	3570	0
66	20241011	200900	553446325	3570	3570	3570	3570	0
67	20241011	200800	553446325	3570	3570	3570	3570	0
68	20241011	200700	553446325	3570	3570	3570	3570	0
69	20241011	200600	553446325	3570	3570	3570	3570	0
70	20241011	200500	553446325	3570	3570	3570	3570	0
71	20241011	200400	553446325	3570	3570	3570	3570	0
72	20241011	200300	553446325	3570	3570	3570	3570	0
73	20241011	200200	553446325	3570	3570	3570	3570	0
74	20241011	200100	553446325	3570	3570	3570	3570	0
75	20241011	200000	553446325	3570	3570	3570	3570	0
76	20241011	195900	553446325	3570	3570	3570	3570	0
77	20241011	195800	553446325	3570	3570	3570	3570	0
78	20241011	195700	553446325	3570	3570	3570	3570	0
79	20241011	195600	553446325	3570	3570	3570	3570	0
80	20241011	195500	553446325	3570	3570	3570	3570	0
81	20241011	195400	553446325	3570	3570	3570	3570	0
82	20241011	195300	553446325	3570	3570	3570	3570	0
83	20241011	195200	553446325	3570	3570	3570	3570	0
84	20241011	195100	553446325	3570	3570	3570	3570	0
85	20241011	195000	553446325	3570	3570	3570	3570	0
86	20241011	194900	553446325	3570	3570	3570	3570	0
87	20241011	194800	553446325	3570	3570	3570	3570	0
88	20241011	194700	553446325	3570	3570	3570	3570	0
89	20241011	194600	553446325	3570	3570	3570	3570	0
90	20241011	194500	553446325	3570	3570	3570	3570	0
91	20241011	194400	553446325	3570	3570	3570	3570	0
92	20241011	194300	553446325	3570	3570	3570	3570	341
93	20241011	194200	553446325	3570	3570	3570	3570	0
94	20241011	194100	553446325	3570	3570	3570	3570	0
95	20241011	194000	553446325	3570	3570	3570	3570	0
96	20241011	193900	553446325	3570	3570	3570	3570	0
97	20241011	193800	553446325	3570	3570	3570	3570	0
98	20241011	193700	553446325	3570	3570	3570	3570	0
99	20241011	193600	553446325	3570	3570	3570	3570	0
100	20241011	193500	553446325	3570	3570	3570	3570	0
101	20241011	193400	553446325	3570	3570	3570	3570	0
102	20241011	193300	553446325	3570	3570	3570	3570	0
103	20241011	193200	553446325	3570	3570	3570	3570	0
104	20241011	193100	553446325	3570	3570	3570	3570	0
105	20241011	193000	553446325	3570	3570	3570	3570	0
106	20241011	192900	553446325	3570	3570	3570	3570	0
107	20241011	192800	553446325	3570	3570	3570	3570	0
108	20241011	192700	553446325	3570	3570	3570	3570	0
109	20241011	192600	553446325	3570	3570	3570	3570	0
110	20241011	192500	553446325	3570	3570	3570	3570	0
111	20241011	192400	553446325	3570	3570	3570	3570	0
112	20241011	192300	553446325	3570	3570	3570	3570	0
113	20241011	192200	553446325	3570	3570	3570	3570	0
114	20241011	192100	553446325	3570	3570	3570	3570	0
115	20241011	192000	553446325	3570	3570	3570	3570	0
116	20241011	191900	553446325	3570	3570	3570	3570	0
117	20241011	191800	553446325	3570	3570	3570	3570	0
118	20241011	191700	553446325	3570	3570	3570	3570	0
119	20241011	191600	553446325	3570	3570	3570	3570	0
120	20241011	191500	553446325	3570	3570	3570	3570	0
121	20241011	191400	553446325	3570	3570	3570	3570	0
122	20241011	191300	553446325	3570	3570	3570	3570	341
123	20241011	191200	553446325	3570	3570	3570	3570	0
124	20241011	191100	553446325	3570	3570	3570	3570	0
125	20241011	191000	553446325	3570	3570	3570	3570	0
126	20241011	190900	553446325	3570	3570	3570	3570	0
127	20241011	190800	553446325	3570	3570	3570	3570	0
128	20241011	190700	553446325	3570	3570	3570	3570	0
129	20241011	190600	553446325	3570	3570	3570	3570	0
130	20241011	190500	553446325	3570	3570	3570	3570	0
131	20241011	190400	553446325	3570	3570	3570	3570	0
132	20241011	190300	553446325	3570	3570	3570	3570	0
133	20241011	190200	553446325	3570	3570	3570	3570	0
134	20241011	190100	553446325	3570	3570	3570	3570	0
135	20241011	190000	553446325	3570	3570	3570	3570	0
136	20241011	185900	553446325	3570	3570	3570	3570	0
137	20241011	185800	553446325	3570	3570	3570	3570	0
138	20241011	185700	553446325	3570	3570	3570	3570	0
139	20241011	185600	553446325	3570	3570	3570	3570	0
140	20241011	185500	553446325	3570	3570	3570	3570	0
141	20241011	185400	553446325	3570	3570	3570	3570	0
142	20241011	185300	553446325	3570	3570	3570	3570	0
143	20241011	185200	553446325	3570	3570	3570	3570	0
144	20241011	185100	553446325	3570	3570	3570	3570	0
145	20241011	185000	553446325	3570	3570	3570	3570	0
146	20241011	184900	553446325	3570	3570	3570	3570	0
147	20241011	184800	553446325	3570	3570	3570	3570	0
148	20241011	184700	553446325	3570	3570	3570	3570	0
149	20241011	184600	553446325	3570	3570	3570	3570	0
150	20241011	184500	553446325	3570	3570	3570	3570	0
151	20241011	184400	553446325	3570	3570	3570	3570	0
152	20241011	184300	553446325	3570	3570	3570	3570	341
153	20241011	184200	553446325	3570	3570	3570	3570	0
154	20241011	184100	553446325	3570	3570	3570	3570	0
155	20241011	184000	553446325	3570	3570	3570	3570	0
156	20241011	183900	553446325	3570	3570	3570	3570	0
157	20241011	183800	553446325	3570	3570	3570	3570	0
158	20241011	183700	553446325	3570	3570	3570	3570	0
159	20241011	183600	553446325	3570	3570	3570	3570	0
160	20241011	183500	553446325	3570	3570	3570	3570	0
161	20241011	183400	553446325	3570	3570	3570	3570	0
162	20241011	183300	553446325	3570	3570	3570	3570	0
163	20241011	183200	553446325	3570	3570	3570	3570	0
164	20241011	183100	553446325	3570	3570	3570	3570	0
165	20241011	183000	553446325	3570	3570	3570	3570	0
166	20241011	182900	553446325	3570	3570	3570	3570	0
167	20241011	182800	553446325	3570	3570	3570	3570	0
168	20241011	182700	553446325	3570	3570	3570	3570	0
169	20241011	182600	553446325	3570	3570	3570	3570	0
170	20241011	182500	553446325	3570	3570	3570	3570	0
171	20241011	182400	553446325	3570	3570	3570	3570	0
172	20241011	182300	553446325	3570	3570	3570	3570	0
173	20241011	182200	553446325	3570	3570	3570	3570	0
174	20241011	182100	553446325	3570	3570	3570	3570	0
175	20241011	182000	553446325	3570	3570	3570	3570	0
176	20241011	181900	553446325	3570	3570	3570	3570	0
177	20241011	181800	553446325	3570	3570	3570	3570	0
178	20241011	181700	553446325	3570	3570	3570	3570	0
179	20241011	181600	553446325	3570	3570	3570	3570	0
180	20241011	181500	553446325	3570	3570	3570	3570	0
181	20241011	181400	553446325	3570	3570	3570	3570	0
182	20241011	181300	553446325	3570	3570	3570	3570	341
183	20241011	181200	553446325	3570	3570	3570	3570	0
184	20241011	181100	553446325	3570	3570	3570	3570	0
185	20241011	181000	553446325	3570	3570	3570	3570	0
186	20241011	180900	553446325	3570	3570	3570	3570	0
187	20241011	180800	553446325	3570	3570	3570	3570	0
188	20241011	180700	553446325	3570	3570	3570	3570	0
189	20241011	180600	553446325	3570	3570	3570	3570	0
190	20241011	180500	553446325	3570	3570	3570	3570	0
191	20241011	180400	553446325	3570	3570	3570	3570	0
192	20241011	180300	553446325	3570	3570	3570	3570	0
193	20241011	180200	553446325	3570	3570	3570	3570	0
194	20241011	180100	553446325	3570	3570	3570	3570	0
195	20241011	180000	553446325	3570	3570	3570	3570	0
196	20241011	175900	553446325	3570	3570	3570	3570	0
197	20241011	175800	553446325	3570	3570	3570	3570	0
198	20241011	175700	553446325	3570	3570	3570	3570	0
199	20241011	175600	553446325	3570	3570	3570	3570	0
200	20241011	175500	553446325	3570	3570	3570	3570	0
201	20241011	175400	553446325	3570	3570	3570	3570	0
202	20241011	175300	553446325	3570	3570	3570	3570	0
203	20241011	175200	553446325	3570	3570	3570	3570	0
204	20241011	175100	553446325	3570	3570	3570	3570	0
205	20241011	175000	553446325	3570	3570	3570	3570	0
206	20241011	174900	553446325	3570	3570	3570	3570	0
207	20241011	174800	553446325	3570	3570	3570	3570	0
208	20241011	174700	553446325	3570	3570	3570	3570	0
209	20241011	174600	553446325	3570	3570	3570	3570	0
210	20241011	174500	553446325	3570	3570	3570	3570	0
211	20241011	174400	553446325	3570	3570	3570	3570	0
212	20241011	174300	553446325	3570	3570	3570	3570	341
213	20241011	174200	553446325	3570	3570	3570	3570	0
214	20241011	174100	553446325	3570	3570	3570	3570	0
215	20241011	174000	553446325	3570	3570	3570	3570	0
216	20241011	173900	553446325	3570	3570	3570	3570	0
217	20241011	173800	553446325	3570	3570	3570	3570	0
218	20241011	173700	553446325	3570	3570	3570	3570	0
219	20241011	173600	553446325	3570	3570	3570	3570	0
220	20241011	173500	553446325	3570	3570	3570	3570	0
221	20241011	173400	553446325	3570	3570	3570	3570	0
222	20241011	173300	553446325	3570	3570	3570	3570	0
223	20241011	173200	553446325	3570	3570	3570	3570	0
224	20241011	173100	553446325	3570	3570	3570	3570	0
225	20241011	173000	553446325	3570	3570	3570	3570	0
226	20241011	172900	553446325	3570	3570	3570	3570	0
227	20241011	172800	553446325	3570	3570	3570	3570	0
228	20241011	172700	553446325	3570	3570	3570	3570	0
229	20241011	172600	553446325	3570	3570	3570	3570	0
230	20241011	172500	553446325	3570	3570	3570	3570	0
231	20241011	172400	553446325	3570	3570	3570	3570	0
232	20241011	172300	553446325	3570	3570	3570	3570	0
233	20241011	172200	553446325	3570	3570	3570	3570	0
234	20241011	172100	553446325	3570	3570	3570	3570	0
235	20241011	172000	553446325	3570	3570	3570	3570	0
236	20241011	171900	553446325	3570	3570	3570	3570	0
237	20241011	171800	553446325	3570	3570	3570	3570	0
238	20241011	171700	553446325	3570	3570	3570	3570	0
239	20241011	171600	553446325	3570	3570	3570	3570	0
240	20241011	171500	553446325	3570	3570	3570	3570	0
241	20241011	171400	553446325	3570	3570	3570	3570	0
242	20241011	171300	553446325	3570	3570	3570	3570	341
243	20241011	171200	553446325	3570	3570	3570	3570	0
244	20241011	171100	553446325	3570	3570	3570	3570	0
245	20241011	171000	553446325	3570	3570	3570	3570	0
246	20241011	170900	553446325	3570	3570	3570	3570	0
247	20241011	170800	553446325	3570	3570	3570	3570	0
248	20241011	170700	553446325	3570	3570	3570	3570	0
249	20241011	170600	553446325	3570	3570	3570	3570	0
250	20241011	170500	553446325	3570	3570	3570	3570	0
251	20241011	170400	553446325	3570	3570	3570	3570	0
252	20241011	170300	553446325	3570	3570	3570	3570	0
253	20241011	170200	553446325	3570	3570	3570	3570	0
254	20241011	170100	553446325	3570	3570	3570	3570	0
255	20241011	170000	553446325	3570	3570	3570	3570	0
256	20241011	165900	553446325	3570	3570	3570	3570	0
257	20241011	165800	553446325	3570	3570	3570	3570	0
258	20241011	165700	553446325	3570	3570	3570	3570	0
259	20241011	165600	553446325	3570	3570	3570	3570	0
260	20241011	165500	553446325	3570	3570	3570	3570	0
261	20241011	165400	553446325	3570	3570	3570	3570	0
262	20241011	165300	553446325	3570	3570	3570	3570	0
263	20241011	165200	553446325	3570	3570	3570	3570	0
264	20241011	165100	553446325	3570	3570	3570	3570	0
265	20241011	165000	553446325	3570	3570	3570	3570	0
266	20241011	164900	553446325	3570	3570	3570	3570	0
267	20241011	164800	553446325	3570	3570	3570	3570	0
268	20241011	164700	553446325	3570	3570	3570	3570	0
269	20241011	164600	553446325	3570	3570	3570	3570	0
270	20241011	164500	553446325	3570	3570	3570	3570	0
271	20241011	164400	553446325	3570	3570	3570	3570	0
272	20241011	164300	553446325	3570	3570	3570	3570	341
273	20241011	164200	553446325	3570	3570	3570	3570	0
274	20241011	164100	553446325	3570	3570	3570	3570	0
275	20241011	164000	553446325	3570	3570	3570	3570	0
276	20241011	163900	553446325	3570	3570	3570	3570	0
277	20241011	163800	553446325	3570	3570	3570	3570	0
278	20241011	163700	553446325	3570	3570	3570	3570	0
279	20241011	163600	553446325	3570	3570	3570	3570	0
280	20241011	163500	553446325	3570	3570	3570	3570	0
281	20241011	163400	553446325	3570	3570	3570	3570	0
282	20241011	163300	553446325	3570	3570	3570	3570	0
283	20241011	163200	553446325	3570	3570	3570	3570	0
284	20241011	163100	553446325	3570	3570	3570	3570	0
285	20241011	163000	553446325	3570	3570	3570	3570	0
286	20241011	162900	553446325	3570	3570	3570	3570	0
287	20241011	162800	553446325	3570	3570	3570	3570	0
288	20241011	162700	553446325	3570	3570	3570	3570	0
289	20241011	162600	553446325	3570	3570	3570	3570	0
290	20241011	162500	553446325	3570	3570	3570	3570	0
291	20241011	162400	553446325	3570	3570	3570	3570	0
292	20241011	162300	553446325	3570	3570	3570	3570	0
293	20241011	162200	553446325	3570	3570	3570	3570	0
294	20241011	162100	553446325	3570	3570	3570	3570	0
295	20241011	162000	553446325	3570	3570	3570	3570	0
296	20241011	161900	553446325	3570	3570	3570	3570	0
297	20241011	161800	553446325	3570	3570	3570	3570	0
298	20241011	161700	553446325	3570	3570	3570	3570	0
299	20241011	161600	553446325	3570	3570	3570	3570	0
300	20241011	161500	553446325	3570	3570	3570	3570	0
301	20241011	161400	553446325	3570	3570	3570	3570	0
302	20241011	161300	553446325	3570	3570	3570	3570	341
303	20241011	161200	553446325	3570	3570	3570	3570	0
304	20241011	161100	553446325	3570	3570	3570	3570	0
305	20241011	161000	553446325	3570	3570	3570	3570	0
306	20241011	160900	553446325	3570	3570	3570	3570	0
307	20241011	160800	553446325	3570	3570	3570	3570	0
308	20241011	160700	553446325	3570	3570	3570	3570	0
309	20241011	160600	553446325	3570	3570	3570	3570	0
310	20241011	160500	553446325	3570	3570	3570	3570	0
311	20241011	160400	553446325	3570	3570	3570	3570	0
312	20241011	160300	553446325	3570	3570	3570	3570	0
313	20241011	160200	553446325	3570	3570	3570	3570	0
314	20241011	160100	553446325	3570	3570	3570	3570	0
315	20241011	160000	553446325	3570	3570	3570	3570	0
316	20241011	155900	553446325	3570	3570	3570	3570	0
317	20241011	155800	553446325	3570	3570	3570	3570	0
318	20241011	155700	553446325	3570	3570	3570	3570	0
319	20241011	155600	553446325	3570	3570	3570	3570	0
320	20241011	155500	553446325	3570	3570	3570	3570	0
321	20241011	155400	553446325	3570	3570	3570	3570	0
322	20241011	155300	553446325	3570	3570	3570	3570	0
323	20241011	155200	553446325	3570	3570	3570	3570	0
324	20241011	155100	553446325	3570	3570	3570	3570	0
325	20241011	155000	553446325	3570	3570	3570	3570	0
326	20241011	154900	553446325	3570	3570	3570	3570	0
327	20241011	154800	553446325	3570	3570	3570	3570	0
328	20241011	154700	553446325	3570	3570	3570	3570	0
329	20241011	154600	553446325	3570	3570	3570	3570	0
330	20241011	154500	553446325	3570	3570	3570	3570	0
331	20241011	154400	553446325	3570	3570	3570	3570	0
332	20241011	154300	553446325	3570	3570	3570	3570	341
333	20241011	154200	553446325	3570	3570	3570	3570	0
334	20241011	154100	553446325	3570	3570	3570	3570	0
335	20241011	154000	553446325	3570	3570	3570	3570	0
336	20241011	153900	553446325	3570	3570	3570	3570	0
337	20241011	153800	553446325	3570	3570	3570	3570	0
338	20241011	153700	553446325	3570	3570	3570	3570	0
339	20241011	153600	553446325	3570	3570	3570	3570	0
340	20241011	153500	553446325	3570	3570	3570	3570	0
341	20241011	153400	553446325	3570	3570	3570	3570	0
342	20241011	153300	553446325	3570	3570	3570	3570	0
343	20241011	153200	553446325	3570	3570	3570	3570	0
344	20241011	153100	553446325	3570	3570	3570	3570	0
345	20241011	153000	553446325	3570	3570	3570	3570	341
346	20241011	152900	552228955	3605	3605	3605	3605	0
347	20241011	152800	552228955	3605	3605	3605	3605	0
348	20241011	152700	552228955	3605	3605	3605	3605	0
349	20241011	152600	552228955	3605	3605	3605	3605	0
350	20241011	152500	552228955	3605	3605	3605	3605	0
351	20241011	152400	552228955	3605	3605	3605	3605	0
352	20241011	152300	552228955	3605	3605	3605	3605	0
353	20241011	152200	552228955	3605	3605	3605	3605	0
354	20241011	152100	552228955	3605	3605	3605	3605	0
355	20241011	152000	552228955	3605	3605	3605	3605	0
356	20241011	151900	552228955	3605	3625	3625	3605	7
357	20241011	151800	552203600	3625	3605	3625	3605	38
358	20241011	151700	552065890	3630	3630	3630	3630	0
359	20241011	151600	552065890	3630	3630	3630	3630	0
360	20241011	151500	552065890	3630	3630	3630	3630	0
361	20241011	151400	552065890	3630	3630	3630	3630	0
362	20241011	151300	552065890	3630	3630	3630	3630	39
363	20241011	151200	551924320	3630	3630	3630	3630	3
364	20241011	151100	551913430	3600	3590	3600	3590	549
365	20241011	151000	549939475	3590	3575	3590	3570	240
366	20241011	150900	549082120	3565	3565	3565	3565	0
367	20241011	150800	549082120	3565	3565	3565	3565	0
368	20241011	150700	549082120	3565	3565	3565	3565	102
369	20241011	150600	548718490	3545	3545	3545	3545	0
370	20241011	150500	548718490	3545	3605	3605	3545	5984
371	20241011	150400	527448555	3630	3630	3630	3630	0
372	20241011	150300	527448555	3630	3630	3630	3630	0
373	20241011	150200	527448555	3630	3630	3630	3630	1
374	20241011	150100	527444925	3610	3610	3610	3610	2
375	20241011	150000	527437705	3610	3610	3610	3610	0
376	20241011	145900	527437705	3610	3635	3635	3610	772
377	20241011	145800	524645050	3660	3660	3660	3660	0
378	20241011	145700	524645050	3660	3660	3660	3660	0
379	20241011	145600	524645050	3660	3660	3660	3635	1551
380	20241011	145500	518986235	3645	3610	3645	3610	608
381	20241011	145400	516787855	3610	3610	3635	3610	1201
382	20241011	145300	512422270	3575	3620	3635	3575	602
383	20241011	145200	510264825	3615	3610	3620	3610	202
384	20241011	145100	509534025	3610	3610	3610	3605	934
385	20241011	145000	506162350	3610	3565	3610	3565	600
386	20241011	144900	504020355	3580	3580	3580	3550	31
387	20241011	144800	503910185	3580	3530	3580	3530	4
388	20241011	144700	503895915	3525	3560	3560	3525	780
389	20241011	144600	501131250	3610	3585	3610	3585	1002
390	20241011	144500	497534490	3585	3590	3590	3550	4082
391	20241011	144400	483013545	3590	3590	3590	3590	0
392	20241011	144300	483013545	3590	3600	3600	3585	121
393	20241011	144200	482579120	3620	3605	3620	3605	40
394	20241011	144100	482434440	3600	3600	3600	3600	187
395	20241011	144000	481761240	3615	3615	3615	3615	0
396	20241011	143900	481761240	3615	3615	3615	3615	0
397	20241011	143800	481761240	3615	3615	3615	3615	0
398	20241011	143700	481761240	3615	3615	3615	3615	0
399	20241011	143600	481761240	3615	3615	3615	3615	700
400	20241011	143500	479230740	3585	3615	3615	3585	57
401	20241011	143400	479026065	3610	3610	3610	3610	0
402	20241011	143300	479026065	3610	3610	3610	3610	0
403	20241011	143200	479026065	3610	3610	3610	3610	0
404	20241011	143100	479026065	3610	3610	3610	3610	500
405	20241011	143000	477221065	3590	3600	3600	3590	892
406	20241011	142900	474014315	3605	3605	3605	3605	1
407	20241011	142800	474010710	3615	3615	3615	3615	0
408	20241011	142700	474010710	3615	3615	3615	3615	0
409	20241011	142600	474010710	3615	3615	3615	3615	140
410	20241011	142500	473504610	3615	3615	3615	3615	0
411	20241011	142400	473504610	3615	3615	3615	3615	1
412	20241011	142300	473500995	3620	3620	3620	3620	0
413	20241011	142200	473500995	3620	3620	3620	3620	0
414	20241011	142100	473500995	3620	3620	3620	3620	18
415	20241011	142000	473435835	3600	3600	3600	3600	0
416	20241011	141900	473435835	3600	3600	3600	3600	0
417	20241011	141800	473435835	3600	3600	3600	3600	26
418	20241011	141700	473342235	3630	3630	3630	3630	0
419	20241011	141600	473342235	3630	3615	3630	3615	1566
420	20241011	141500	467659815	3620	3620	3620	3620	0
421	20241011	141400	467659815	3620	3620	3620	3620	0
422	20241011	141300	467659815	3620	3620	3620	3620	0
423	20241011	141200	467659815	3620	3620	3620	3620	1
424	20241011	141100	467656195	3600	3600	3600	3600	100
425	20241011	141000	467296195	3600	3600	3600	3600	0
426	20241011	140900	467296195	3600	3620	3620	3600	1112
427	20241011	140800	463290015	3595	3595	3595	3595	0
428	20241011	140700	463290015	3595	3595	3595	3595	0
429	20241011	140600	463290015	3595	3595	3595	3595	0
430	20241011	140500	463290015	3595	3595	3595	3595	194
431	20241011	140400	462592585	3620	3620	3620	3620	0
432	20241011	140300	462592585	3620	3620	3620	3620	0
433	20241011	140200	462592585	3620	3620	3620	3620	10
434	20241011	140100	462556385	3595	3595	3595	3595	0
435	20241011	140000	462556385	3595	3610	3610	3595	504
436	20241011	135900	460743330	3610	3610	3610	3610	12
437	20241011	135800	460700010	3615	3610	3615	3610	11
438	20241011	135700	460660250	3615	3615	3615	3615	600
439	20241011	135600	458491250	3655	3655	3655	3655	0
440	20241011	135500	458491250	3655	3655	3655	3655	12
441	20241011	135400	458447390	3650	3650	3650	3650	0
442	20241011	135300	458447390	3650	3620	3650	3620	1078
443	20241011	135200	454527565	3620	3620	3620	3620	0
444	20241011	135100	454527565	3620	3620	3620	3600	35
445	20241011	135000	454400885	3620	3620	3620	3620	0
446	20241011	134900	454400885	3620	3620	3620	3620	0
447	20241011	134800	454400885	3620	3620	3620	3620	0
448	20241011	134700	454400885	3620	3620	3620	3620	0
449	20241011	134600	454400885	3620	3620	3620	3620	11
450	20241011	134500	454361065	3625	3625	3625	3625	200
451	20241011	134400	453636065	3625	3625	3625	3625	0
452	20241011	134300	453636065	3625	3625	3625	3625	1
453	20241011	134200	453632440	3630	3630	3630	3630	0
454	20241011	134100	453632440	3630	3630	3630	3630	3
455	20241011	134000	453621550	3620	3620	3620	3620	0
456	20241011	133900	453621550	3620	3620	3620	3620	0
457	20241011	133800	453621550	3620	3620	3620	3620	196
458	20241011	133700	452912030	3620	3620	3620	3620	1
459	20241011	133600	452908410	3615	3615	3615	3615	301
460	20241011	133500	451820295	3605	3600	3605	3600	190
461	20241011	133400	451135395	3600	3605	3605	3600	2
462	20241011	133300	451128190	3610	3610	3610	3610	0
463	20241011	133200	451128190	3610	3580	3610	3575	8
464	20241011	133100	451099515	3575	3580	3580	3575	145
465	20241011	133000	450580680	3580	3590	3590	3580	32
466	20241011	132900	450465940	3615	3615	3615	3615	3
467	20241011	132800	450455095	3580	3600	3640	3580	1506
468	20241011	132700	445037605	3590	3625	3625	3590	1300
469	20241011	132600	440353840	3645	3660	3660	3625	42
470	20241011	132500	440200500	3635	3685	3685	3635	601
471	20241011	132400	438010735	3650	3630	3650	3630	594
472	20241011	132300	435844365	3625	3640	3655	3625	270
473	20241011	132200	434863480	3655	3710	3745	3635	8389
474	20241011	132100	403827755	3700	3655	3700	3655	1980
475	20241011	132000	396530990	3650	3640	3650	3640	586
476	20241011	131900	394395560	3635	3625	3635	3625	659
477	20241011	131800	392001420	3590	3600	3600	3590	493
478	20241011	131700	390228030	3600	3635	3635	3600	183
479	20241011	131600	389568880	3640	3640	3640	3640	0
480	20241011	131500	389568880	3640	3615	3640	3615	107
481	20241011	131400	389179640	3645	3615	3645	3615	134
482	20241011	131300	388694210	3615	3655	3655	3610	1188
483	20241011	131200	384362395	3610	3645	3650	3605	1614
484	20241011	131100	378477065	3635	3620	3635	3620	1792
485	20241011	131000	371972125	3620	3590	3620	3585	401
486	20241011	130900	370533480	3590	3625	3625	3590	2828
487	20241011	130800	360357820	3625	3610	3630	3605	297
488	20241011	130700	359286315	3605	3605	3605	3605	20
489	20241011	130600	359214215	3605	3630	3650	3605	3145
490	20241011	130500	347818920	3630	3650	3650	3630	1154
491	20241011	130400	343625820	3645	3660	3660	3640	2242
492	20241011	130300	335446870	3680	3685	3685	3665	1046
493	20241011	130200	331609180	3720	3725	3725	3690	1526
494	20241011	130100	325942365	3725	3720	3725	3680	4580
495	20241011	130000	308962090	3720	3745	3750	3720	3587
496	20241011	125900	295563070	3755	3755	3765	3735	243
497	20241011	125800	294650150	3760	3740	3760	3740	568
498	20241011	125700	292522400	3740	3760	3780	3730	373
499	20241011	125600	291128065	3780	3740	3780	3715	5953
500	20241011	125500	268893380	3735	3795	3795	3620	5656
501	20241011	125400	247841185	3790	3745	3790	3680	10083
502	20241011	125300	210210765	3710	3810	3810	3710	18496
503	20241011	125200	140087275	3810	3810	3810	3810	0
504	20241011	125100	140087275	3810	3645	3810	3645	4289
505	20241011	125000	124346280	3645	3590	3645	3590	4517
506	20241011	124900	108004095	3590	3555	3590	3555	285
507	20241011	124800	106987210	3555	3555	3555	3555	901
508	20241011	124700	103784155	3550	3550	3550	3550	0
509	20241011	124600	103784155	3550	3550	3550	3550	1
510	20241011	124500	103780605	3560	3560	3560	3560	0
511	20241011	124400	103780605	3560	3560	3560	3560	0
512	20241011	124300	103780605	3560	3560	3560	3560	0
513	20241011	124200	103780605	3560	3560	3560	3560	0
514	20241011	124100	103780605	3560	3560	3560	3560	0
515	20241011	124000	103780605	3560	3560	3560	3560	0
516	20241011	123900	103780605	3560	3555	3560	3555	12
517	20241011	123800	103737935	3525	3525	3525	3525	2
518	20241011	123700	103730885	3560	3560	3560	3560	20
519	20241011	123600	103659685	3560	3565	3570	3560	103
520	20241011	123500	103291995	3565	3565	3565	3565	0
521	20241011	123400	103291995	3565	3565	3565	3565	0
522	20241011	123300	103291995	3565	3565	3565	3565	1
523	20241011	123200	103288430	3580	3580	3580	3580	0
524	20241011	123100	103288430	3580	3580	3580	3580	0
525	20241011	123000	103288430	3580	3580	3580	3580	0
526	20241011	122900	103288430	3580	3580	3580	3580	0
527	20241011	122800	103288430	3580	3580	3580	3580	0
528	20241011	122700	103288430	3580	3580	3580	3580	0
529	20241011	122600	103288430	3580	3575	3580	3575	30
530	20241011	122500	103181040	3575	3575	3575	3575	0
531	20241011	122400	103181040	3575	3575	3575	3575	0
532	20241011	122300	103181040	3575	3575	3575	3575	88
533	20241011	122200	102866440	3575	3575	3575	3575	0
534	20241011	122100	102866440	3575	3575	3575	3575	0
535	20241011	122000	102866440	3575	3575	3575	3575	0
536	20241011	121900	102866440	3575	3575	3575	3575	1
537	20241011	121800	102862865	3560	3560	3560	3560	0
538	20241011	121700	102862865	3560	3560	3560	3560	0
539	20241011	121600	102862865	3560	3560	3560	3560	8
540	20241011	121500	102834385	3560	3560	3560	3560	11
541	20241011	121400	102795225	3550	3550	3550	3550	0
542	20241011	121300	102795225	3550	3550	3550	3550	0
543	20241011	121200	102795225	3550	3550	3550	3550	1
544	20241011	121100	102791675	3550	3550	3550	3550	0
545	20241011	121000	102791675	3550	3550	3550	3550	5
546	20241011	120900	102773925	3535	3535	3535	3535	0
547	20241011	120800	102773925	3535	3535	3535	3535	0
548	20241011	120700	102773925	3535	3535	3535	3535	0
549	20241011	120600	102773925	3535	3535	3535	3535	0
550	20241011	120500	102773925	3535	3535	3535	3535	0
551	20241011	120400	102773925	3535	3535	3535	3535	0
552	20241011	120300	102773925	3535	3535	3535	3535	0
553	20241011	120200	102773925	3535	3535	3535	3535	0
554	20241011	120100	102773925	3535	3535	3535	3535	1
555	20241011	120000	102770390	3535	3535	3535	3535	1
556	20241011	115900	102766855	3535	3535	3535	3535	10
557	20241011	115800	102731505	3560	3560	3560	3560	0
558	20241011	115700	102731505	3560	3560	3560	3560	26
559	20241011	115600	102638945	3580	3580	3580	3580	0
560	20241011	115500	102638945	3580	3580	3580	3580	0
561	20241011	115400	102638945	3580	3580	3580	3580	0
562	20241011	115300	102638945	3580	3580	3580	3580	0
563	20241011	115200	102638945	3580	3580	3580	3580	1
564	20241011	115100	102635365	3585	3585	3585	3585	2
565	20241011	115000	102628195	3595	3595	3595	3595	0
566	20241011	114900	102628195	3595	3595	3595	3595	0
567	20241011	114800	102628195	3595	3595	3595	3595	0
568	20241011	114700	102628195	3595	3595	3595	3595	0
569	20241011	114600	102628195	3595	3595	3595	3595	0
570	20241011	114500	102628195	3595	3580	3595	3580	20
571	20241011	114400	102556420	3560	3560	3560	3560	0
572	20241011	114300	102556420	3560	3560	3560	3560	0
573	20241011	114200	102556420	3560	3560	3560	3560	104
574	20241011	114100	102186180	3565	3565	3565	3565	0
575	20241011	114000	102186180	3565	3565	3565	3565	30
576	20241011	113900	102079230	3560	3560	3560	3560	0
577	20241011	113800	102079230	3560	3560	3560	3560	60
578	20241011	113700	101865630	3535	3535	3535	3535	118
579	20241011	113600	101448500	3560	3560	3560	3560	0
580	20241011	113500	101448500	3560	3560	3560	3560	2
581	20241011	113400	101441380	3530	3540	3540	3530	341
582	20241011	113300	100237240	3470	3580	3580	3470	1203
583	20241011	113200	96042585	3580	3580	3580	3580	0
584	20241011	113100	96042585	3580	3580	3580	3580	0
585	20241011	113000	96042585	3580	3580	3580	3580	0
586	20241011	112900	96042585	3580	3600	3610	3580	99
587	20241011	112800	95685670	3555	3555	3555	3555	0
588	20241011	112700	95685670	3555	3580	3615	3510	1433
589	20241011	112600	90520825	3585	3585	3585	3585	0
590	20241011	112500	90520825	3585	3580	3585	3580	61
591	20241011	112400	90302290	3585	3585	3585	3585	0
592	20241011	112300	90302290	3585	3580	3590	3580	76
593	20241011	112200	90029880	3595	3585	3595	3585	500
594	20241011	112100	88232710	3590	3585	3595	3585	300
595	20241011	112000	87155970	3590	3515	3590	3515	348
596	20241011	111900	85914460	3555	3555	3555	3555	11
597	20241011	111800	85875355	3560	3560	3560	3560	0
598	20241011	111700	85875355	3560	3560	3560	3560	0
599	20241011	111600	85875355	3560	3555	3560	3555	30
600	20241011	111500	85768695	3555	3555	3555	3555	0
601	20241011	111400	85768695	3555	3555	3555	3555	31
602	20241011	111300	85658490	3560	3560	3560	3560	18
603	20241011	111200	85594410	3560	3555	3560	3555	76
604	20241011	111100	85324220	3600	3600	3600	3600	0
605	20241011	111000	85324220	3600	3600	3600	3600	0
606	20241011	110900	85324220	3600	3585	3600	3585	1297
607	20241011	110800	80656200	3585	3505	3585	3500	563
608	20241011	110700	78642085	3580	3580	3580	3580	0
609	20241011	110600	78642085	3580	3580	3580	3580	0
610	20241011	110500	78642085	3580	3580	3580	3580	31
611	20241011	110400	78531105	3580	3535	3580	3535	1000
612	20241011	110300	74953350	3530	3475	3530	3475	10000
613	20241011	110200	39762355	3455	3455	3455	3455	0
614	20241011	110100	39762355	3455	3455	3455	3455	258
615	20241011	110000	38870965	3455	3455	3455	3455	0
616	20241011	105900	38870965	3455	3455	3455	3455	0
617	20241011	105800	38870965	3455	3455	3455	3455	0
618	20241011	105700	38870965	3455	3455	3455	3455	14
619	20241011	105600	38822595	3480	3480	3480	3480	0
620	20241011	105500	38822595	3480	3480	3480	3480	2
621	20241011	105400	38815635	3480	3480	3480	3480	0
622	20241011	105300	38815635	3480	3480	3480	3480	0
623	20241011	105200	38815635	3480	3480	3480	3480	0
624	20241011	105100	38815635	3480	3435	3480	3435	533
625	20241011	105000	36978230	3440	3440	3440	3440	0
626	20241011	104900	36978230	3440	3440	3440	3440	0
627	20241011	104800	36978230	3440	3440	3440	3440	0
628	20241011	104700	36978230	3440	3440	3440	3440	0
629	20241011	104600	36978230	3440	3440	3440	3440	0
630	20241011	104500	36978230	3440	3440	3440	3440	0
631	20241011	104400	36978230	3440	3440	3440	3440	3
632	20241011	104300	36967910	3440	3440	3440	3440	0
633	20241011	104200	36967910	3440	3440	3440	3440	0
634	20241011	104100	36967910	3440	3440	3440	3440	0
635	20241011	104000	36967910	3440	3440	3440	3440	0
636	20241011	103900	36967910	3440	3440	3440	3440	0
637	20241011	103800	36967910	3440	3440	3440	3440	666
638	20241011	103700	34676870	3430	3430	3430	3430	0
639	20241011	103600	34676870	3430	3430	3430	3430	0
640	20241011	103500	34676870	3430	3430	3430	3430	4
641	20241011	103400	34663150	3430	3430	3430	3430	1000
642	20241011	103300	31233150	3440	3440	3440	3440	0
643	20241011	103200	31233150	3440	3440	3440	3440	0
644	20241011	103100	31233150	3440	3440	3440	3440	0
645	20241011	103000	31233150	3440	3440	3440	3440	0
646	20241011	102900	31233150	3440	3440	3440	3440	0
647	20241011	102800	31233150	3440	3440	3440	3440	3
648	20241011	102700	31222830	3440	3440	3440	3440	0
649	20241011	102600	31222830	3440	3440	3440	3440	0
650	20241011	102500	31222830	3440	3440	3440	3440	0
651	20241011	102400	31222830	3440	3440	3440	3440	0
652	20241011	102300	31222830	3440	3440	3440	3440	0
653	20241011	102200	31222830	3440	3440	3440	3440	0
654	20241011	102100	31222830	3440	3440	3440	3440	0
655	20241011	102000	31222830	3440	3440	3440	3440	88
656	20241011	101900	30920110	3440	3440	3440	3440	0
657	20241011	101800	30920110	3440	3440	3440	3440	0
658	20241011	101700	30920110	3440	3440	3440	3440	0
659	20241011	101600	30920110	3440	3440	3440	3440	0
660	20241011	101500	30920110	3440	3440	3440	3440	0
661	20241011	101400	30920110	3440	3440	3440	3440	0
662	20241011	101300	30920110	3440	3440	3440	3440	0
663	20241011	101200	30920110	3440	3440	3440	3440	0
664	20241011	101100	30920110	3440	3440	3440	3440	0
665	20241011	101000	30920110	3440	3440	3440	3440	0
666	20241011	100900	30920110	3440	3435	3440	3435	7
667	20241011	100800	30896040	3440	3440	3440	3440	0
668	20241011	100700	30896040	3440	3440	3440	3440	0
669	20241011	100600	30896040	3440	3435	3440	3435	89
670	20241011	100500	30590020	3425	3425	3425	3425	0
671	20241011	100400	30590020	3425	3425	3425	3425	0
672	20241011	100300	30590020	3425	3425	3425	3425	613
673	20241011	100200	28490495	3440	3440	3440	3440	0
674	20241011	100100	28490495	3440	3440	3440	3440	0
675	20241011	100000	28490495	3440	3440	3440	3440	0
676	20241011	095900	28490495	3440	3440	3440	3440	0
677	20241011	095800	28490495	3440	3440	3440	3440	8
678	20241011	095700	28462975	3440	3440	3440	3440	2
679	20241011	095600	28456095	3400	3400	3400	3400	0
680	20241011	095500	28456095	3400	3400	3400	3400	0
681	20241011	095400	28456095	3400	3415	3415	3400	1408
682	20241011	095300	23662090	3420	3420	3420	3420	0
683	20241011	095200	23662090	3420	3420	3420	3420	250
684	20241011	095100	22807090	3420	3445	3445	3420	1002
685	20241011	095000	19379145	3445	3445	3445	3445	50
686	20241011	094900	19206895	3445	3445	3445	3445	0
687	20241011	094800	19206895	3445	3445	3445	3445	0
688	20241011	094700	19206895	3445	3445	3445	3445	0
689	20241011	094600	19206895	3445	3445	3445	3445	50
690	20241011	094500	19034645	3445	3445	3445	3445	0
691	20241011	094400	19034645	3445	3420	3445	3420	22
692	20241011	094300	18959355	3445	3445	3445	3445	1
693	20241011	094200	18955910	3445	3445	3445	3445	11
694	20241011	094100	18918015	3445	3445	3445	3445	1
695	20241011	094000	18914570	3445	3445	3445	3445	0
696	20241011	093900	18914570	3445	3445	3445	3445	2
697	20241011	093800	18907680	3400	3400	3400	3400	0
698	20241011	093700	18907680	3400	3440	3440	3400	2448
699	20241011	093600	10551345	3445	3445	3445	3445	6
700	20241011	093500	10530675	3450	3450	3450	3450	0
701	20241011	093400	10530675	3450	3450	3450	3450	5
702	20241011	093300	10513425	3445	3445	3445	3445	19
703	20241011	093200	10447970	3445	3445	3445	3445	0
704	20241011	093100	10447970	3445	3445	3445	3445	126
705	20241011	093000	10013900	3450	3460	3460	3450	503
706	20241011	092900	8277625	3470	3470	3470	3470	55
707	20241011	092800	8086775	3480	3480	3480	3480	0
708	20241011	092700	8086775	3480	3480	3480	3480	0
709	20241011	092600	8086775	3480	3480	3480	3480	8
710	20241011	092500	8058935	3480	3480	3480	3480	22
711	20241011	092400	7982375	3480	3480	3480	3480	0
712	20241011	092300	7982375	3480	3480	3480	3480	0
713	20241011	092200	7982375	3480	3480	3480	3480	96
714	20241011	092100	7648295	3485	3485	3485	3485	7
715	20241011	092000	7623900	3480	3480	3480	3480	0
716	20241011	091900	7623900	3480	3480	3480	3480	10
717	20241011	091800	7589100	3470	3470	3470	3470	0
718	20241011	091700	7589100	3470	3470	3470	3470	0
719	20241011	091600	7589100	3470	3470	3470	3470	0
720	20241011	091500	7589100	3470	3470	3470	3470	0
721	20241011	091400	7589100	3470	3470	3470	3470	2
722	20241011	091300	7582160	3470	3470	3470	3470	0
723	20241011	091200	7582160	3470	3470	3470	3470	302
724	20241011	091100	6534220	3495	3495	3495	3495	25
725	20241011	091000	6446845	3500	3500	3500	3500	10
726	20241011	090900	6411845	3500	3495	3500	3495	300
727	20241011	090800	5362005	3500	3500	3500	3500	0
728	20241011	090700	5362005	3500	3500	3500	3500	10
729	20241011	090600	5327005	3505	3505	3510	3505	119
730	20241011	090500	4909905	3495	3490	3510	3490	193
731	20241011	090400	4235485	3495	3480	3495	3480	11
732	20241011	090300	4197155	3470	3470	3470	3470	200
733	20241011	090200	3503155	3480	3480	3480	3480	2
734	20241011	090100	3496195	3475	3475	3475	3475	2
735	20241011	090000	3489245	3470	3465	3470	3460	1007