KissMeData/053280/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	193700	15925331990	6380	6380	6380	6380	1272
3	20241011	193600	15925331990	6380	6380	6380	6380	0
4	20241011	193500	15925331990	6380	6380	6380	6380	0
5	20241011	193400	15925331990	6380	6380	6380	6380	0
6	20241011	193300	15925331990	6380	6380	6380	6380	0
7	20241011	193200	15925331990	6380	6380	6380	6380	0
8	20241011	193100	15925331990	6380	6380	6380	6380	0
9	20241011	193000	15925331990	6380	6380	6380	6380	0
10	20241011	192900	15925331990	6380	6380	6380	6380	0
11	20241011	192800	15925331990	6380	6380	6380	6380	0
12	20241011	192700	15925331990	6380	6380	6380	6380	0
13	20241011	192600	15925331990	6380	6380	6380	6380	0
14	20241011	192500	15925331990	6380	6380	6380	6380	0
15	20241011	192400	15925331990	6380	6380	6380	6380	0
16	20241011	192300	15925331990	6380	6380	6380	6380	0
17	20241011	192200	15925331990	6380	6380	6380	6380	0
18	20241011	192100	15925331990	6380	6380	6380	6380	0
19	20241011	192000	15925331990	6380	6380	6380	6380	0
20	20241011	191900	15925331990	6380	6380	6380	6380	0
21	20241011	191800	15925331990	6380	6380	6380	6380	0
22	20241011	191700	15925331990	6380	6380	6380	6380	0
23	20241011	191600	15925331990	6380	6380	6380	6380	0
24	20241011	191500	15925331990	6380	6380	6380	6380	0
25	20241011	191400	15925331990	6380	6380	6380	6380	0
26	20241011	191300	15925331990	6380	6380	6380	6380	0
27	20241011	191200	15925331990	6380	6380	6380	6380	0
28	20241011	191100	15925331990	6380	6380	6380	6380	0
29	20241011	191000	15925331990	6380	6380	6380	6380	0
30	20241011	190900	15925331990	6380	6380	6380	6380	0
31	20241011	190800	15925331990	6380	6380	6380	6380	0
32	20241011	190700	15925331990	6380	6380	6380	6380	1272
33	20241011	190600	15925331990	6380	6380	6380	6380	0
34	20241011	190500	15925331990	6380	6380	6380	6380	0
35	20241011	190400	15925331990	6380	6380	6380	6380	0
36	20241011	190300	15925331990	6380	6380	6380	6380	0
37	20241011	190200	15925331990	6380	6380	6380	6380	0
38	20241011	190100	15925331990	6380	6380	6380	6380	0
39	20241011	190000	15925331990	6380	6380	6380	6380	0
40	20241011	185900	15925331990	6380	6380	6380	6380	0
41	20241011	185800	15925331990	6380	6380	6380	6380	0
42	20241011	185700	15925331990	6380	6380	6380	6380	0
43	20241011	185600	15925331990	6380	6380	6380	6380	0
44	20241011	185500	15925331990	6380	6380	6380	6380	0
45	20241011	185400	15925331990	6380	6380	6380	6380	0
46	20241011	185300	15925331990	6380	6380	6380	6380	0
47	20241011	185200	15925331990	6380	6380	6380	6380	0
48	20241011	185100	15925331990	6380	6380	6380	6380	0
49	20241011	185000	15925331990	6380	6380	6380	6380	0
50	20241011	184900	15925331990	6380	6380	6380	6380	0
51	20241011	184800	15925331990	6380	6380	6380	6380	0
52	20241011	184700	15925331990	6380	6380	6380	6380	0
53	20241011	184600	15925331990	6380	6380	6380	6380	0
54	20241011	184500	15925331990	6380	6380	6380	6380	0
55	20241011	184400	15925331990	6380	6380	6380	6380	0
56	20241011	184300	15925331990	6380	6380	6380	6380	0
57	20241011	184200	15925331990	6380	6380	6380	6380	0
58	20241011	184100	15925331990	6380	6380	6380	6380	0
59	20241011	184000	15925331990	6380	6380	6380	6380	0
60	20241011	183900	15925331990	6380	6380	6380	6380	0
61	20241011	183800	15925331990	6380	6380	6380	6380	0
62	20241011	183700	15925331990	6380	6380	6380	6380	1272
63	20241011	183600	15925331990	6380	6380	6380	6380	0
64	20241011	183500	15925331990	6380	6380	6380	6380	0
65	20241011	183400	15925331990	6380	6380	6380	6380	0
66	20241011	183300	15925331990	6380	6380	6380	6380	0
67	20241011	183200	15925331990	6380	6380	6380	6380	0
68	20241011	183100	15925331990	6380	6380	6380	6380	0
69	20241011	183000	15925331990	6380	6380	6380	6380	0
70	20241011	182900	15925331990	6380	6380	6380	6380	0
71	20241011	182800	15925331990	6380	6380	6380	6380	0
72	20241011	182700	15925331990	6380	6380	6380	6380	0
73	20241011	182600	15925331990	6380	6380	6380	6380	0
74	20241011	182500	15925331990	6380	6380	6380	6380	0
75	20241011	182400	15925331990	6380	6380	6380	6380	0
76	20241011	182300	15925331990	6380	6380	6380	6380	0
77	20241011	182200	15925331990	6380	6380	6380	6380	0
78	20241011	182100	15925331990	6380	6380	6380	6380	0
79	20241011	182000	15925331990	6380	6380	6380	6380	0
80	20241011	181900	15925331990	6380	6380	6380	6380	0
81	20241011	181800	15925331990	6380	6380	6380	6380	0
82	20241011	181700	15925331990	6380	6380	6380	6380	0
83	20241011	181600	15925331990	6380	6380	6380	6380	0
84	20241011	181500	15925331990	6380	6380	6380	6380	0
85	20241011	181400	15925331990	6380	6380	6380	6380	0
86	20241011	181300	15925331990	6380	6380	6380	6380	0
87	20241011	181200	15925331990	6380	6380	6380	6380	0
88	20241011	181100	15925331990	6380	6380	6380	6380	0
89	20241011	181000	15925331990	6380	6380	6380	6380	0
90	20241011	180900	15925331990	6380	6380	6380	6380	0
91	20241011	180800	15925331990	6380	6380	6380	6380	0
92	20241011	180700	15925331990	6380	6380	6380	6380	1272
93	20241011	180600	15925331990	6380	6380	6380	6380	0
94	20241011	180500	15925331990	6380	6380	6380	6380	0
95	20241011	180400	15925331990	6380	6380	6380	6380	0
96	20241011	180300	15925331990	6380	6380	6380	6380	0
97	20241011	180200	15925331990	6380	6380	6380	6380	0
98	20241011	180100	15925331990	6380	6380	6380	6380	0
99	20241011	180000	15925331990	6380	6380	6380	6380	0
100	20241011	175900	15925331990	6380	6380	6380	6380	0
101	20241011	175800	15925331990	6380	6380	6380	6380	0
102	20241011	175700	15925331990	6380	6380	6380	6380	0
103	20241011	175600	15925331990	6380	6380	6380	6380	0
104	20241011	175500	15925331990	6380	6380	6380	6380	0
105	20241011	175400	15925331990	6380	6380	6380	6380	0
106	20241011	175300	15925331990	6380	6380	6380	6380	0
107	20241011	175200	15925331990	6380	6380	6380	6380	0
108	20241011	175100	15925331990	6380	6380	6380	6380	0
109	20241011	175000	15925331990	6380	6380	6380	6380	0
110	20241011	174900	15925331990	6380	6380	6380	6380	0
111	20241011	174800	15925331990	6380	6380	6380	6380	0
112	20241011	174700	15925331990	6380	6380	6380	6380	0
113	20241011	174600	15925331990	6380	6380	6380	6380	0
114	20241011	174500	15925331990	6380	6380	6380	6380	0
115	20241011	174400	15925331990	6380	6380	6380	6380	0
116	20241011	174300	15925331990	6380	6380	6380	6380	0
117	20241011	174200	15925331990	6380	6380	6380	6380	0
118	20241011	174100	15925331990	6380	6380	6380	6380	0
119	20241011	174000	15925331990	6380	6380	6380	6380	0
120	20241011	173900	15925331990	6380	6380	6380	6380	0
121	20241011	173800	15925331990	6380	6380	6380	6380	0
122	20241011	173700	15925331990	6380	6380	6380	6380	1272
123	20241011	173600	15925331990	6380	6380	6380	6380	0
124	20241011	173500	15925331990	6380	6380	6380	6380	0
125	20241011	173400	15925331990	6380	6380	6380	6380	0
126	20241011	173300	15925331990	6380	6380	6380	6380	0
127	20241011	173200	15925331990	6380	6380	6380	6380	0
128	20241011	173100	15925331990	6380	6380	6380	6380	0
129	20241011	173000	15925331990	6380	6380	6380	6380	0
130	20241011	172900	15925331990	6380	6380	6380	6380	0
131	20241011	172800	15925331990	6380	6380	6380	6380	0
132	20241011	172700	15925331990	6380	6380	6380	6380	0
133	20241011	172600	15925331990	6380	6380	6380	6380	0
134	20241011	172500	15925331990	6380	6380	6380	6380	0
135	20241011	172400	15925331990	6380	6380	6380	6380	0
136	20241011	172300	15925331990	6380	6380	6380	6380	0
137	20241011	172200	15925331990	6380	6380	6380	6380	0
138	20241011	172100	15925331990	6380	6380	6380	6380	0
139	20241011	172000	15925331990	6380	6380	6380	6380	0
140	20241011	171900	15925331990	6380	6380	6380	6380	0
141	20241011	171800	15925331990	6380	6380	6380	6380	0
142	20241011	171700	15925331990	6380	6380	6380	6380	0
143	20241011	171600	15925331990	6380	6380	6380	6380	0
144	20241011	171500	15925331990	6380	6380	6380	6380	0
145	20241011	171400	15925331990	6380	6380	6380	6380	0
146	20241011	171300	15925331990	6380	6380	6380	6380	0
147	20241011	171200	15925331990	6380	6380	6380	6380	0
148	20241011	171100	15925331990	6380	6380	6380	6380	0
149	20241011	171000	15925331990	6380	6380	6380	6380	0
150	20241011	170900	15925331990	6380	6380	6380	6380	0
151	20241011	170800	15925331990	6380	6380	6380	6380	0
152	20241011	170700	15925331990	6380	6380	6380	6380	1272
153	20241011	170600	15925331990	6380	6380	6380	6380	0
154	20241011	170500	15925331990	6380	6380	6380	6380	0
155	20241011	170400	15925331990	6380	6380	6380	6380	0
156	20241011	170300	15925331990	6380	6380	6380	6380	0
157	20241011	170200	15925331990	6380	6380	6380	6380	0
158	20241011	170100	15925331990	6380	6380	6380	6380	0
159	20241011	170000	15925331990	6380	6380	6380	6380	0
160	20241011	165900	15925331990	6380	6380	6380	6380	0
161	20241011	165800	15925331990	6380	6380	6380	6380	0
162	20241011	165700	15925331990	6380	6380	6380	6380	0
163	20241011	165600	15925331990	6380	6380	6380	6380	0
164	20241011	165500	15925331990	6380	6380	6380	6380	0
165	20241011	165400	15925331990	6380	6380	6380	6380	0
166	20241011	165300	15925331990	6380	6380	6380	6380	0
167	20241011	165200	15925331990	6380	6380	6380	6380	0
168	20241011	165100	15925331990	6380	6380	6380	6380	0
169	20241011	165000	15925331990	6380	6380	6380	6380	0
170	20241011	164900	15925331990	6380	6380	6380	6380	0
171	20241011	164800	15925331990	6380	6380	6380	6380	0
172	20241011	164700	15925331990	6380	6380	6380	6380	0
173	20241011	164600	15925331990	6380	6380	6380	6380	0
174	20241011	164500	15925331990	6380	6380	6380	6380	0
175	20241011	164400	15925331990	6380	6380	6380	6380	0
176	20241011	164300	15925331990	6380	6380	6380	6380	0
177	20241011	164200	15925331990	6380	6380	6380	6380	0
178	20241011	164100	15925331990	6380	6380	6380	6380	0
179	20241011	164000	15925331990	6380	6380	6380	6380	0
180	20241011	163900	15925331990	6380	6380	6380	6380	0
181	20241011	163800	15925331990	6380	6380	6380	6380	0
182	20241011	163700	15925331990	6380	6380	6380	6380	1272
183	20241011	163600	15925331990	6380	6380	6380	6380	0
184	20241011	163500	15925331990	6380	6380	6380	6380	0
185	20241011	163400	15925331990	6380	6380	6380	6380	0
186	20241011	163300	15925331990	6380	6380	6380	6380	0
187	20241011	163200	15925331990	6380	6380	6380	6380	0
188	20241011	163100	15925331990	6380	6380	6380	6380	0
189	20241011	163000	15925331990	6380	6380	6380	6380	0
190	20241011	162900	15925331990	6380	6380	6380	6380	0
191	20241011	162800	15925331990	6380	6380	6380	6380	0
192	20241011	162700	15925331990	6380	6380	6380	6380	0
193	20241011	162600	15925331990	6380	6380	6380	6380	0
194	20241011	162500	15925331990	6380	6380	6380	6380	0
195	20241011	162400	15925331990	6380	6380	6380	6380	0
196	20241011	162300	15925331990	6380	6380	6380	6380	0
197	20241011	162200	15925331990	6380	6380	6380	6380	0
198	20241011	162100	15925331990	6380	6380	6380	6380	0
199	20241011	162000	15925331990	6380	6380	6380	6380	0
200	20241011	161900	15925331990	6380	6380	6380	6380	0
201	20241011	161800	15925331990	6380	6380	6380	6380	0
202	20241011	161700	15925331990	6380	6380	6380	6380	0
203	20241011	161600	15925331990	6380	6380	6380	6380	0
204	20241011	161500	15925331990	6380	6380	6380	6380	0
205	20241011	161400	15925331990	6380	6380	6380	6380	0
206	20241011	161300	15925331990	6380	6380	6380	6380	0
207	20241011	161200	15925331990	6380	6380	6380	6380	0
208	20241011	161100	15925331990	6380	6380	6380	6380	0
209	20241011	161000	15925331990	6380	6380	6380	6380	0
210	20241011	160900	15925331990	6380	6380	6380	6380	0
211	20241011	160800	15925331990	6380	6380	6380	6380	0
212	20241011	160700	15925331990	6380	6380	6380	6380	1272
213	20241011	160600	15925331990	6380	6380	6380	6380	0
214	20241011	160500	15925331990	6380	6380	6380	6380	0
215	20241011	160400	15925331990	6380	6380	6380	6380	0
216	20241011	160300	15925331990	6380	6380	6380	6380	0
217	20241011	160200	15925331990	6380	6380	6380	6380	0
218	20241011	160100	15925331990	6380	6380	6380	6380	0
219	20241011	160000	15925331990	6380	6380	6380	6380	0
220	20241011	155900	15925331990	6380	6380	6380	6380	0
221	20241011	155800	15925331990	6380	6380	6380	6380	0
222	20241011	155700	15925331990	6380	6380	6380	6380	0
223	20241011	155600	15925331990	6380	6380	6380	6380	0
224	20241011	155500	15925331990	6380	6380	6380	6380	0
225	20241011	155400	15925331990	6380	6380	6380	6380	0
226	20241011	155300	15925331990	6380	6380	6380	6380	0
227	20241011	155200	15925331990	6380	6380	6380	6380	0
228	20241011	155100	15925331990	6380	6380	6380	6380	0
229	20241011	155000	15925331990	6380	6380	6380	6380	0
230	20241011	154900	15925331990	6380	6380	6380	6380	0
231	20241011	154800	15925331990	6380	6380	6380	6380	0
232	20241011	154700	15925331990	6380	6380	6380	6380	0
233	20241011	154600	15925331990	6380	6380	6380	6380	0
234	20241011	154500	15925331990	6380	6380	6380	6380	0
235	20241011	154400	15925331990	6380	6380	6380	6380	0
236	20241011	154300	15925331990	6380	6380	6380	6380	0
237	20241011	154200	15925331990	6380	6380	6380	6380	0
238	20241011	154100	15925331990	6380	6380	6380	6380	0
239	20241011	154000	15925331990	6380	6380	6380	6380	0
240	20241011	153900	15925331990	6380	6380	6380	6380	0
241	20241011	153800	15925331990	6380	6380	6380	6380	0
242	20241011	153700	15925331990	6380	6380	6380	6380	1272
243	20241011	153600	15925331990	6380	6380	6380	6380	0
244	20241011	153500	15925331990	6380	6380	6380	6380	0
245	20241011	153400	15925331990	6380	6380	6380	6380	0
246	20241011	153300	15925331990	6380	6380	6380	6380	0
247	20241011	153200	15925331990	6380	6380	6380	6380	0
248	20241011	153100	15925331990	6380	6380	6380	6380	0
249	20241011	153000	15925331990	6380	6380	6380	6380	1272
250	20241011	152900	15917216630	6380	6380	6380	6380	0
251	20241011	152800	15917216630	6380	6380	6380	6380	0
252	20241011	152700	15917216630	6380	6380	6380	6380	0
253	20241011	152600	15917216630	6380	6380	6380	6380	0
254	20241011	152500	15917216630	6380	6380	6380	6380	0
255	20241011	152400	15917216630	6380	6380	6380	6380	0
256	20241011	152300	15917216630	6380	6380	6380	6380	0
257	20241011	152200	15917216630	6380	6380	6380	6380	0
258	20241011	152100	15917216630	6380	6380	6380	6380	0
259	20241011	152000	15917216630	6380	6380	6380	6380	0
260	20241011	151900	15917216630	6380	6380	6380	6380	0
261	20241011	151800	15917216630	6380	6380	6380	6380	74
262	20241011	151700	15916744510	6380	6380	6380	6380	231
263	20241011	151600	15915270730	6380	6380	6380	6380	0
264	20241011	151500	15915270730	6380	6380	6380	6380	2
265	20241011	151400	15915257970	6380	6380	6380	6380	111
266	20241011	151300	15914549790	6380	6380	6380	6380	0
267	20241011	151200	15914549790	6380	6380	6380	6380	100
268	20241011	151100	15913911790	6380	6380	6380	6380	101
269	20241011	151000	15913267410	6380	6380	6380	6380	137
270	20241011	150900	15912393350	6380	6380	6380	6380	49
271	20241011	150800	15912080730	6380	6380	6380	6380	1
272	20241011	150700	15912074350	6380	6380	6380	6380	1015
273	20241011	150600	15905598650	6380	6380	6380	6380	661
274	20241011	150500	15901381470	6380	6380	6380	6380	51
275	20241011	150400	15901056090	6380	6380	6380	6380	1
276	20241011	150300	15901049710	6380	6380	6380	6380	0
277	20241011	150200	15901049710	6380	6380	6380	6380	33
278	20241011	150100	15900839170	6380	6380	6380	6380	130
279	20241011	150000	15900009770	6380	6380	6380	6380	32
280	20241011	145900	15899805610	6380	6380	6380	6380	3111
281	20241011	145800	15879957430	6380	6380	6380	6380	215
282	20241011	145700	15878585730	6380	6380	6380	6380	10
283	20241011	145600	15878521930	6380	6380	6380	6380	55
284	20241011	145500	15878171030	6380	6380	6380	6380	9
285	20241011	145400	15878113610	6380	6380	6380	6380	103
286	20241011	145300	15877456470	6380	6380	6380	6380	4
287	20241011	145200	15877430950	6380	6380	6380	6380	0
288	20241011	145100	15877430950	6380	6380	6380	6380	0
289	20241011	145000	15877430950	6380	6380	6380	6380	112
290	20241011	144900	15876716390	6380	6380	6380	6380	0
291	20241011	144800	15876716390	6380	6380	6380	6380	0
292	20241011	144700	15876716390	6380	6380	6380	6380	600
293	20241011	144600	15872888390	6380	6380	6380	6380	10
294	20241011	144500	15872824590	6380	6380	6380	6380	70
295	20241011	144400	15872377990	6380	6380	6380	6380	1545
296	20241011	144300	15862520890	6380	6380	6380	6380	10
297	20241011	144200	15862457090	6380	6380	6380	6380	200
298	20241011	144100	15861181090	6380	6380	6380	6380	114
299	20241011	144000	15860453770	6380	6380	6380	6380	11
300	20241011	143900	15860383590	6380	6380	6380	6380	0
301	20241011	143800	15860383590	6380	6380	6380	6380	10
302	20241011	143700	15860319790	6380	6380	6380	6380	2
303	20241011	143600	15860307030	6380	6380	6380	6380	26
304	20241011	143500	15860141150	6380	6380	6380	6380	5
305	20241011	143400	15860109250	6380	6380	6380	6380	0
306	20241011	143300	15860109250	6380	6380	6380	6380	1
307	20241011	143200	15860102870	6380	6380	6380	6380	0
308	20241011	143100	15860102870	6380	6380	6380	6380	13
309	20241011	143000	15860019930	6380	6380	6380	6380	165
310	20241011	142900	15858967230	6380	6380	6380	6380	0
311	20241011	142800	15858967230	6380	6380	6380	6380	208
312	20241011	142700	15857640190	6380	6380	6380	6380	0
313	20241011	142600	15857640190	6380	6380	6380	6380	0
314	20241011	142500	15857640190	6380	6380	6380	6380	20
315	20241011	142400	15857512590	6380	6380	6380	6380	11
316	20241011	142300	15857442410	6380	6380	6380	6380	4
317	20241011	142200	15857416890	6380	6380	6380	6380	1315
318	20241011	142100	15849027190	6380	6380	6380	6380	81
319	20241011	142000	15848510410	6380	6380	6380	6380	0
320	20241011	141900	15848510410	6380	6380	6380	6380	1
321	20241011	141800	15848504030	6380	6380	6380	6380	100
322	20241011	141700	15847866030	6380	6380	6380	6380	0
323	20241011	141600	15847866030	6380	6380	6380	6380	11
324	20241011	141500	15847795850	6380	6380	6380	6380	0
325	20241011	141400	15847795850	6380	6380	6380	6380	4
326	20241011	141300	15847770330	6380	6380	6380	6380	10
327	20241011	141200	15847706530	6380	6380	6380	6380	12
328	20241011	141100	15847629970	6380	6380	6380	6380	15
329	20241011	141000	15847534270	6380	6380	6380	6380	0
330	20241011	140900	15847534270	6380	6380	6380	6380	1
331	20241011	140800	15847527890	6380	6380	6380	6380	0
332	20241011	140700	15847527890	6380	6380	6380	6380	0
333	20241011	140600	15847527890	6380	6380	6380	6380	70
334	20241011	140500	15847081290	6380	6380	6380	6380	101
335	20241011	140400	15846436910	6380	6380	6380	6380	2
336	20241011	140300	15846424150	6380	6380	6380	6380	5
337	20241011	140200	15846392250	6380	6380	6380	6380	5
338	20241011	140100	15846360350	6380	6380	6380	6380	110
339	20241011	140000	15845658550	6380	6380	6380	6380	5
340	20241011	135900	15845626650	6380	6380	6380	6380	0
341	20241011	135800	15845626650	6380	6380	6380	6380	10
342	20241011	135700	15845562850	6380	6380	6380	6380	102
343	20241011	135600	15844912090	6380	6380	6380	6380	810
344	20241011	135500	15839744290	6380	6380	6380	6380	0
345	20241011	135400	15839744290	6380	6380	6380	6380	10
346	20241011	135300	15839680490	6380	6380	6380	6380	1
347	20241011	135200	15839674110	6380	6380	6380	6380	20
348	20241011	135100	15839546510	6380	6380	6380	6380	190
349	20241011	135000	15838334310	6380	6380	6380	6380	5
350	20241011	134900	15838302410	6380	6380	6380	6380	0
351	20241011	134800	15838302410	6380	6380	6380	6380	30
352	20241011	134700	15838111010	6380	6380	6380	6380	740
353	20241011	134600	15833389810	6380	6380	6380	6380	5
354	20241011	134500	15833357910	6380	6380	6380	6380	401
355	20241011	134400	15830799530	6380	6380	6380	6380	20
356	20241011	134300	15830671930	6380	6380	6380	6380	61
357	20241011	134200	15830282750	6380	6380	6380	6380	31
358	20241011	134100	15830084970	6380	6380	6380	6380	300
359	20241011	134000	15828170970	6380	6380	6380	6380	0
360	20241011	133900	15828170970	6380	6380	6380	6380	11
361	20241011	133800	15828100790	6380	6380	6380	6380	0
362	20241011	133700	15828100790	6380	6380	6380	6380	323
363	20241011	133600	15826040050	6380	6380	6380	6380	0
364	20241011	133500	15826040050	6380	6380	6380	6380	0
365	20241011	133400	15826040050	6380	6380	6380	6380	0
366	20241011	133300	15826040050	6380	6380	6380	6380	13
367	20241011	133200	15825957110	6380	6380	6380	6380	300
368	20241011	133100	15824043110	6380	6380	6380	6380	205
369	20241011	133000	15822735210	6380	6380	6380	6380	71
370	20241011	132900	15822282230	6380	6380	6380	6380	0
371	20241011	132800	15822282230	6380	6380	6380	6380	1
372	20241011	132700	15822275850	6380	6380	6380	6380	2500
373	20241011	132600	15806325850	6380	6380	6380	6380	155
374	20241011	132500	15805336950	6380	6380	6380	6380	7
375	20241011	132400	15805292290	6380	6380	6380	6380	0
376	20241011	132300	15805292290	6380	6380	6380	6380	0
377	20241011	132200	15805292290	6380	6380	6380	6380	32
378	20241011	132100	15805088130	6380	6380	6380	6380	56
379	20241011	132000	15804730850	6380	6380	6380	6380	226
380	20241011	131900	15803288970	6380	6380	6380	6380	200
381	20241011	131800	15802012970	6380	6380	6380	6380	15
382	20241011	131700	15801917270	6380	6380	6380	6380	220
383	20241011	131600	15800513670	6380	6380	6380	6380	25
384	20241011	131500	15800354170	6380	6380	6380	6380	125
385	20241011	131400	15799556670	6380	6380	6380	6380	64
386	20241011	131300	15799148350	6380	6380	6380	6380	0
387	20241011	131200	15799148350	6380	6380	6380	6380	1327
388	20241011	131100	15790682090	6380	6380	6380	6380	1
389	20241011	131000	15790675710	6380	6380	6380	6380	0
390	20241011	130900	15790675710	6380	6380	6380	6380	1
391	20241011	130800	15790669330	6380	6380	6380	6380	121
392	20241011	130700	15789897350	6380	6380	6380	6380	0
393	20241011	130600	15789897350	6380	6380	6380	6380	59
394	20241011	130500	15789520930	6380	6380	6380	6380	0
395	20241011	130400	15789520930	6380	6380	6380	6380	217
396	20241011	130300	15788136470	6380	6380	6380	6380	50
397	20241011	130200	15787817470	6380	6380	6380	6380	512
398	20241011	130100	15784550910	6380	6380	6380	6380	0
399	20241011	130000	15784550910	6380	6380	6380	6380	7
400	20241011	125900	15784506250	6380	6380	6380	6380	101
401	20241011	125800	15783861870	6380	6380	6380	6380	76
402	20241011	125700	15783376990	6380	6380	6380	6380	0
403	20241011	125600	15783376990	6380	6380	6380	6380	34
404	20241011	125500	15783160070	6380	6380	6380	6380	4
405	20241011	125400	15783134550	6380	6380	6380	6380	483
406	20241011	125300	15780053010	6380	6380	6380	6380	400
407	20241011	125200	15777501010	6380	6380	6380	6380	192
408	20241011	125100	15776276050	6380	6380	6380	6380	11
409	20241011	125000	15776205870	6380	6380	6380	6380	184
410	20241011	124900	15775031950	6380	6380	6380	6380	2
411	20241011	124800	15775019190	6380	6380	6380	6380	33
412	20241011	124700	15774808650	6380	6380	6380	6380	397
413	20241011	124600	15772275790	6380	6380	6380	6380	1
414	20241011	124500	15772269410	6380	6380	6380	6380	1
415	20241011	124400	15772263030	6380	6380	6380	6380	3
416	20241011	124300	15772243890	6380	6380	6380	6380	737
417	20241011	124200	15767541830	6380	6380	6380	6380	0
418	20241011	124100	15767541830	6380	6380	6380	6380	215
419	20241011	124000	15766170130	6380	6380	6380	6380	0
420	20241011	123900	15766170130	6380	6380	6380	6380	10
421	20241011	123800	15766106330	6380	6380	6380	6380	389
422	20241011	123700	15763624510	6380	6380	6380	6380	60
423	20241011	123600	15763241710	6380	6380	6380	6380	0
424	20241011	123500	15763241710	6380	6380	6380	6380	344
425	20241011	123400	15761046990	6380	6380	6380	6380	90
426	20241011	123300	15760472790	6380	6380	6380	6380	0
427	20241011	123200	15760472790	6380	6380	6380	6380	200
428	20241011	123100	15759196790	6380	6380	6380	6380	29
429	20241011	123000	15759011770	6380	6380	6380	6380	2
430	20241011	122900	15758999010	6380	6380	6380	6380	0
431	20241011	122800	15758999010	6380	6380	6380	6380	2
432	20241011	122700	15758986250	6380	6380	6380	6380	502
433	20241011	122600	15755783490	6380	6380	6380	6380	10
434	20241011	122500	15755719690	6380	6380	6380	6380	0
435	20241011	122400	15755719690	6380	6380	6380	6380	160
436	20241011	122300	15754698890	6380	6380	6380	6380	20
437	20241011	122200	15754571290	6380	6380	6380	6380	120
438	20241011	122100	15753805690	6380	6380	6380	6380	0
439	20241011	122000	15753805690	6380	6380	6380	6380	1173
440	20241011	121900	15746321950	6380	6380	6380	6380	1273
441	20241011	121800	15738200210	6380	6380	6380	6380	4
442	20241011	121700	15738174690	6380	6380	6380	6380	5
443	20241011	121600	15738142790	6380	6380	6380	6380	1
444	20241011	121500	15738136410	6380	6380	6380	6380	1615
445	20241011	121400	15727832710	6380	6380	6380	6380	0
446	20241011	121300	15727832710	6380	6380	6380	6380	1
447	20241011	121200	15727826330	6380	6380	6380	6380	480
448	20241011	121100	15724763930	6380	6380	6380	6380	1
449	20241011	121000	15724757550	6380	6380	6380	6380	11
450	20241011	120900	15724687370	6380	6380	6380	6380	1
451	20241011	120800	15724680990	6380	6380	6380	6380	190
452	20241011	120700	15723468790	6380	6380	6380	6380	18
453	20241011	120600	15723353950	6380	6380	6380	6380	1
454	20241011	120500	15723347570	6380	6380	6380	6380	1501
455	20241011	120400	15713771190	6380	6380	6380	6380	0
456	20241011	120300	15713771190	6380	6380	6380	6380	58
457	20241011	120200	15713401150	6380	6380	6380	6380	1
458	20241011	120100	15713394770	6380	6380	6380	6380	1029
459	20241011	120000	15706829750	6380	6380	6380	6380	135
460	20241011	115900	15705968450	6380	6380	6380	6380	0
461	20241011	115800	15705968450	6380	6380	6380	6380	71
462	20241011	115700	15705515470	6380	6380	6380	6380	21
463	20241011	115600	15705381490	6380	6380	6380	6380	0
464	20241011	115500	15705381490	6380	6380	6380	6380	13
465	20241011	115400	15705298550	6380	6380	6380	6380	10
466	20241011	115300	15705234750	6380	6380	6380	6380	179
467	20241011	115200	15704092730	6380	6380	6380	6380	171
468	20241011	115100	15703001750	6380	6380	6380	6380	3
469	20241011	115000	15702982610	6380	6380	6380	6380	0
470	20241011	114900	15702982610	6380	6380	6380	6380	6
471	20241011	114800	15702944330	6380	6380	6380	6380	366
472	20241011	114700	15700609250	6380	6380	6380	6380	10
473	20241011	114600	15700545450	6380	6380	6380	6380	455
474	20241011	114500	15697642550	6380	6380	6380	6380	31
475	20241011	114400	15697444770	6380	6380	6380	6380	9
476	20241011	114300	15697387350	6380	6380	6380	6380	150
477	20241011	114200	15696430350	6380	6380	6380	6380	1402
478	20241011	114100	15687485590	6380	6380	6380	6380	401
479	20241011	114000	15684927210	6380	6380	6380	6380	156
480	20241011	113900	15683931930	6380	6380	6380	6380	112
481	20241011	113800	15683217370	6380	6380	6380	6380	666
482	20241011	113700	15678968290	6380	6380	6380	6380	227
483	20241011	113600	15677520030	6380	6380	6380	6380	90
484	20241011	113500	15676945830	6380	6380	6380	6380	100
485	20241011	113400	15676307830	6380	6380	6380	6380	0
486	20241011	113300	15676307830	6380	6380	6380	6380	1
487	20241011	113200	15676301450	6380	6380	6380	6380	18
488	20241011	113100	15676186610	6380	6380	6380	6380	65
489	20241011	113000	15675771910	6380	6380	6380	6380	0
490	20241011	112900	15675771910	6380	6380	6380	6380	100
491	20241011	112800	15675133910	6380	6380	6380	6380	0
492	20241011	112700	15675133910	6380	6380	6380	6380	4
493	20241011	112600	15675108390	6380	6380	6380	6380	200
494	20241011	112500	15673832390	6380	6380	6380	6380	16
495	20241011	112400	15673730310	6380	6380	6380	6380	0
496	20241011	112300	15673730310	6380	6380	6380	6380	123
497	20241011	112200	15672945570	6380	6380	6380	6380	128
498	20241011	112100	15672128930	6380	6380	6380	6380	715
499	20241011	112000	15667567230	6380	6380	6380	6380	1362
500	20241011	111900	15658877670	6380	6380	6380	6380	0
501	20241011	111800	15658877670	6380	6380	6380	6380	155
502	20241011	111700	15657888770	6380	6380	6380	6380	185
503	20241011	111600	15656708470	6380	6380	6380	6380	349
504	20241011	111500	15654481850	6380	6380	6380	6380	346
505	20241011	111400	15652274370	6380	6380	6380	6380	118
506	20241011	111300	15651521530	6380	6380	6380	6380	182
507	20241011	111200	15650360370	6380	6380	6380	6380	13
508	20241011	111100	15650277430	6380	6380	6380	6380	563
509	20241011	111000	15646685490	6380	6380	6380	6380	407
510	20241011	110900	15644088830	6380	6380	6380	6380	59
511	20241011	110800	15643712410	6380	6380	6380	6380	1902
512	20241011	110700	15631577650	6380	6380	6380	6380	220
513	20241011	110600	15630174050	6380	6380	6380	6380	2865
514	20241011	110500	15611895350	6380	6380	6380	6380	90
515	20241011	110400	15611321150	6380	6380	6380	6380	79
516	20241011	110300	15610817130	6380	6380	6380	6380	6
517	20241011	110200	15610778850	6380	6380	6380	6380	51
518	20241011	110100	15610453470	6380	6380	6380	6380	0
519	20241011	110000	15610453470	6380	6380	6380	6380	570
520	20241011	105900	15606816870	6380	6380	6380	6380	281
521	20241011	105800	15605024090	6380	6380	6380	6380	77
522	20241011	105700	15604532830	6380	6380	6380	6380	6
523	20241011	105600	15604494550	6380	6380	6380	6380	214
524	20241011	105500	15603129230	6380	6380	6380	6380	2205
525	20241011	105400	15589061330	6380	6380	6380	6380	21
526	20241011	105300	15588927350	6380	6380	6380	6380	1
527	20241011	105200	15588920970	6380	6380	6380	6380	66
528	20241011	105100	15588499890	6380	6380	6380	6380	89
529	20241011	105000	15587932070	6380	6380	6380	6380	672
530	20241011	104900	15583644710	6380	6380	6380	6380	112
531	20241011	104800	15582930150	6380	6380	6380	6380	26
532	20241011	104700	15582764270	6380	6380	6380	6380	249
533	20241011	104600	15581175650	6380	6380	6380	6380	1351
534	20241011	104500	15572556270	6380	6380	6380	6380	502
535	20241011	104400	15569353510	6380	6380	6380	6380	500
536	20241011	104300	15566163510	6380	6380	6380	6380	137
537	20241011	104200	15565289450	6380	6380	6380	6380	212
538	20241011	104100	15563936890	6380	6380	6380	6380	531
539	20241011	104000	15560549110	6380	6380	6380	6380	815
540	20241011	103900	15555349410	6380	6380	6380	6380	13
541	20241011	103800	15555266470	6380	6380	6380	6380	188
542	20241011	103700	15554067030	6380	6380	6380	6380	13
543	20241011	103600	15553984090	6380	6380	6380	6380	1704
544	20241011	103500	15543112570	6380	6380	6380	6380	63
545	20241011	103400	15542710630	6380	6380	6380	6380	513
546	20241011	103300	15539437690	6380	6380	6380	6380	576
547	20241011	103200	15535762810	6380	6380	6380	6380	1055
548	20241011	103100	15529031910	6380	6380	6380	6380	557
549	20241011	103000	15525478250	6380	6380	6380	6380	498
550	20241011	102900	15522301010	6380	6380	6380	6380	68
551	20241011	102800	15521867170	6380	6380	6380	6380	366
552	20241011	102700	15519532090	6380	6380	6380	6380	399
553	20241011	102600	15516986470	6380	6380	6380	6380	133
554	20241011	102500	15516137930	6380	6380	6380	6380	75
555	20241011	102400	15515659430	6380	6380	6380	6380	1472
556	20241011	102300	15506268070	6380	6380	6380	6380	419
557	20241011	102200	15503594850	6380	6380	6380	6380	1175
558	20241011	102100	15496098350	6380	6380	6380	6380	117
559	20241011	102000	15495351890	6380	6380	6380	6380	22
560	20241011	101900	15495211530	6380	6380	6380	6380	209
561	20241011	101800	15493878110	6380	6380	6380	6380	40
562	20241011	101700	15493622910	6380	6380	6380	6380	501
563	20241011	101600	15490426530	6380	6380	6380	6380	126
564	20241011	101500	15489622650	6380	6380	6380	6380	30
565	20241011	101400	15489431250	6380	6380	6380	6380	421
566	20241011	101300	15486745270	6380	6380	6380	6380	1572
567	20241011	101200	15476715910	6380	6380	6380	6380	29
568	20241011	101100	15476530890	6380	6380	6380	6380	101
569	20241011	101000	15475886510	6380	6380	6380	6380	755
570	20241011	100900	15471069610	6380	6380	6380	6380	232
571	20241011	100800	15469589450	6380	6380	6380	6380	2522
572	20241011	100700	15453499090	6380	6380	6380	6380	178
573	20241011	100600	15452363450	6380	6380	6380	6380	1054
574	20241011	100500	15445638930	6380	6380	6380	6380	1384
575	20241011	100400	15436809010	6380	6380	6380	6380	5691
576	20241011	100300	15400500430	6380	6380	6380	6380	6751
577	20241011	100200	15357429050	6380	6380	6380	6380	4
578	20241011	100100	15357403530	6380	6380	6380	6380	150
579	20241011	100000	15356446530	6380	6380	6380	6380	347
580	20241011	095900	15354232670	6380	6380	6380	6380	2203
581	20241011	095800	15340177530	6380	6380	6380	6380	148
582	20241011	095700	15339233290	6380	6380	6380	6380	260
583	20241011	095600	15337574490	6380	6380	6380	6380	250
584	20241011	095500	15335979490	6380	6380	6380	6380	3207
585	20241011	095400	15315518830	6380	6380	6380	6380	862
586	20241011	095300	15310019270	6380	6380	6380	6380	1807
587	20241011	095200	15298490610	6380	6380	6380	6380	1777
588	20241011	095100	15287153350	6380	6380	6380	6380	461
589	20241011	095000	15284212170	6380	6380	6380	6380	676
590	20241011	094900	15279899290	6380	6380	6380	6380	1491
591	20241011	094800	15270386710	6380	6380	6380	6380	360
592	20241011	094700	15268089910	6380	6380	6380	6380	593
593	20241011	094600	15264306570	6380	6380	6380	6380	320
594	20241011	094500	15262264970	6380	6380	6380	6380	630
595	20241011	094400	15258245570	6380	6380	6380	6380	461
596	20241011	094300	15255304390	6380	6380	6380	6380	1944
597	20241011	094200	15242901670	6380	6380	6380	6380	1839
598	20241011	094100	15231168850	6380	6380	6380	6380	206
599	20241011	094000	15229854570	6380	6380	6380	6380	315
600	20241011	093900	15227844870	6380	6380	6380	6380	425
601	20241011	093800	15225133370	6380	6380	6380	6380	412
602	20241011	093700	15222504810	6380	6380	6380	6380	1137
603	20241011	093600	15215250750	6380	6380	6380	6380	1432
604	20241011	093500	15206114590	6380	6380	6380	6380	1389
605	20241011	093400	15197252770	6380	6380	6380	6380	1149
606	20241011	093300	15189922150	6380	6380	6380	6380	3573
607	20241011	093200	15167126410	6380	6380	6380	6380	1806
608	20241011	093100	15155604130	6380	6380	6380	6380	707
609	20241011	093000	15151093470	6380	6380	6380	6380	1253
610	20241011	092900	15143099330	6380	6380	6380	6380	1179
611	20241011	092800	15135577310	6380	6380	6380	6380	3784
612	20241011	092700	15111435390	6380	6380	6380	6380	2920
613	20241011	092600	15092805790	6380	6380	6380	6380	3880
614	20241011	092500	15068051390	6380	6380	6380	6380	629
615	20241011	092400	15064038370	6380	6380	6380	6380	4102
616	20241011	092300	15037867610	6380	6380	6380	6380	956
617	20241011	092200	15031768330	6380	6380	6380	6380	12212
618	20241011	092100	14953855770	6380	6380	6380	6380	3420
619	20241011	092000	14932036170	6380	6380	6380	6380	4235
620	20241011	091900	14905016870	6380	6380	6380	6380	1500
621	20241011	091800	14895446870	6380	6380	6380	6380	4291
622	20241011	091700	14868070290	6380	6380	6380	6380	11032
623	20241011	091600	14797686130	6380	6380	6380	6380	5488
624	20241011	091500	14762672690	6380	6380	6380	6380	7859
625	20241011	091400	14712532270	6380	6380	6380	6380	9082
626	20241011	091300	14654589110	6380	6380	6380	6380	5470
627	20241011	091200	14619690510	6380	6380	6380	6380	8107
628	20241011	091100	14567967850	6380	6380	6380	6380	8751
629	20241011	091000	14512136470	6380	6380	6380	6380	15091
630	20241011	090900	14415855890	6380	6380	6380	6380	13162
631	20241011	090800	14331882330	6380	6380	6380	6380	18402
632	20241011	090700	14214477570	6380	6380	6380	6380	29734
633	20241011	090600	14024774650	6380	6380	6380	6380	49426
634	20241011	090500	13709436770	6380	6380	6380	6380	55844
635	20241011	090400	13353152050	6380	6380	6380	6380	188313
636	20241011	090300	12151715110	6380	6380	6380	6380	1235198
637	20241011	090200	4271151870	6380	6380	6380	6380	669458
638	20241011	090100	0	4915	4915	4915	4915	0
639	20241011	090000	0	4915	4915	4915	4915	0