KissMeData/014580/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	190100	183105120	4495	4495	4495	4495	505
3	20241011	190000	183105120	4495	4495	4495	4495	0
4	20241011	185900	183105120	4495	4495	4495	4495	0
5	20241011	185800	183105120	4495	4495	4495	4495	0
6	20241011	185700	183105120	4495	4495	4495	4495	0
7	20241011	185600	183105120	4495	4495	4495	4495	0
8	20241011	185500	183105120	4495	4495	4495	4495	0
9	20241011	185400	183105120	4495	4495	4495	4495	0
10	20241011	185300	183105120	4495	4495	4495	4495	0
11	20241011	185200	183105120	4495	4495	4495	4495	0
12	20241011	185100	183105120	4495	4495	4495	4495	0
13	20241011	185000	183105120	4495	4495	4495	4495	0
14	20241011	184900	183105120	4495	4495	4495	4495	0
15	20241011	184800	183105120	4495	4495	4495	4495	0
16	20241011	184700	183105120	4495	4495	4495	4495	0
17	20241011	184600	183105120	4495	4495	4495	4495	0
18	20241011	184500	183105120	4495	4495	4495	4495	0
19	20241011	184400	183105120	4495	4495	4495	4495	0
20	20241011	184300	183105120	4495	4495	4495	4495	0
21	20241011	184200	183105120	4495	4495	4495	4495	0
22	20241011	184100	183105120	4495	4495	4495	4495	0
23	20241011	184000	183105120	4495	4495	4495	4495	0
24	20241011	183900	183105120	4495	4495	4495	4495	0
25	20241011	183800	183105120	4495	4495	4495	4495	0
26	20241011	183700	183105120	4495	4495	4495	4495	0
27	20241011	183600	183105120	4495	4495	4495	4495	0
28	20241011	183500	183105120	4495	4495	4495	4495	0
29	20241011	183400	183105120	4495	4495	4495	4495	0
30	20241011	183300	183105120	4495	4495	4495	4495	0
31	20241011	183200	183105120	4495	4495	4495	4495	0
32	20241011	183100	183105120	4495	4495	4495	4495	505
33	20241011	183000	183105120	4495	4495	4495	4495	0
34	20241011	182900	183105120	4495	4495	4495	4495	0
35	20241011	182800	183105120	4495	4495	4495	4495	0
36	20241011	182700	183105120	4495	4495	4495	4495	0
37	20241011	182600	183105120	4495	4495	4495	4495	0
38	20241011	182500	183105120	4495	4495	4495	4495	0
39	20241011	182400	183105120	4495	4495	4495	4495	0
40	20241011	182300	183105120	4495	4495	4495	4495	0
41	20241011	182200	183105120	4495	4495	4495	4495	0
42	20241011	182100	183105120	4495	4495	4495	4495	0
43	20241011	182000	183105120	4495	4495	4495	4495	0
44	20241011	181900	183105120	4495	4495	4495	4495	0
45	20241011	181800	183105120	4495	4495	4495	4495	0
46	20241011	181700	183105120	4495	4495	4495	4495	0
47	20241011	181600	183105120	4495	4495	4495	4495	0
48	20241011	181500	183105120	4495	4495	4495	4495	0
49	20241011	181400	183105120	4495	4495	4495	4495	0
50	20241011	181300	183105120	4495	4495	4495	4495	0
51	20241011	181200	183105120	4495	4495	4495	4495	0
52	20241011	181100	183105120	4495	4495	4495	4495	0
53	20241011	181000	183105120	4495	4495	4495	4495	0
54	20241011	180900	183105120	4495	4495	4495	4495	0
55	20241011	180800	183105120	4495	4495	4495	4495	0
56	20241011	180700	183105120	4495	4495	4495	4495	0
57	20241011	180600	183105120	4495	4495	4495	4495	0
58	20241011	180500	183105120	4495	4495	4495	4495	0
59	20241011	180400	183105120	4495	4495	4495	4495	0
60	20241011	180300	183105120	4495	4495	4495	4495	0
61	20241011	180200	183105120	4495	4495	4495	4495	0
62	20241011	180100	183105120	4495	4495	4495	4495	505
63	20241011	180000	183105120	4495	4495	4495	4495	0
64	20241011	175900	183105120	4495	4495	4495	4495	0
65	20241011	175800	183105120	4495	4495	4495	4495	0
66	20241011	175700	183105120	4495	4495	4495	4495	0
67	20241011	175600	183105120	4495	4495	4495	4495	0
68	20241011	175500	183105120	4495	4495	4495	4495	0
69	20241011	175400	183105120	4495	4495	4495	4495	0
70	20241011	175300	183105120	4495	4495	4495	4495	0
71	20241011	175200	183105120	4495	4495	4495	4495	0
72	20241011	175100	183105120	4495	4495	4495	4495	0
73	20241011	175000	183105120	4495	4495	4495	4495	0
74	20241011	174900	183105120	4495	4495	4495	4495	0
75	20241011	174800	183105120	4495	4495	4495	4495	0
76	20241011	174700	183105120	4495	4495	4495	4495	0
77	20241011	174600	183105120	4495	4495	4495	4495	0
78	20241011	174500	183105120	4495	4495	4495	4495	0
79	20241011	174400	183105120	4495	4495	4495	4495	0
80	20241011	174300	183105120	4495	4495	4495	4495	0
81	20241011	174200	183105120	4495	4495	4495	4495	0
82	20241011	174100	183105120	4495	4495	4495	4495	0
83	20241011	174000	183105120	4495	4495	4495	4495	0
84	20241011	173900	183105120	4495	4495	4495	4495	0
85	20241011	173800	183105120	4495	4495	4495	4495	0
86	20241011	173700	183105120	4495	4495	4495	4495	0
87	20241011	173600	183105120	4495	4495	4495	4495	0
88	20241011	173500	183105120	4495	4495	4495	4495	0
89	20241011	173400	183105120	4495	4495	4495	4495	0
90	20241011	173300	183105120	4495	4495	4495	4495	0
91	20241011	173200	183105120	4495	4495	4495	4495	0
92	20241011	173100	183105120	4495	4495	4495	4495	505
93	20241011	173000	183105120	4495	4495	4495	4495	0
94	20241011	172900	183105120	4495	4495	4495	4495	0
95	20241011	172800	183105120	4495	4495	4495	4495	0
96	20241011	172700	183105120	4495	4495	4495	4495	0
97	20241011	172600	183105120	4495	4495	4495	4495	0
98	20241011	172500	183105120	4495	4495	4495	4495	0
99	20241011	172400	183105120	4495	4495	4495	4495	0
100	20241011	172300	183105120	4495	4495	4495	4495	0
101	20241011	172200	183105120	4495	4495	4495	4495	0
102	20241011	172100	183105120	4495	4495	4495	4495	0
103	20241011	172000	183105120	4495	4495	4495	4495	0
104	20241011	171900	183105120	4495	4495	4495	4495	0
105	20241011	171800	183105120	4495	4495	4495	4495	0
106	20241011	171700	183105120	4495	4495	4495	4495	0
107	20241011	171600	183105120	4495	4495	4495	4495	0
108	20241011	171500	183105120	4495	4495	4495	4495	0
109	20241011	171400	183105120	4495	4495	4495	4495	0
110	20241011	171300	183105120	4495	4495	4495	4495	0
111	20241011	171200	183105120	4495	4495	4495	4495	0
112	20241011	171100	183105120	4495	4495	4495	4495	0
113	20241011	171000	183105120	4495	4495	4495	4495	0
114	20241011	170900	183105120	4495	4495	4495	4495	0
115	20241011	170800	183105120	4495	4495	4495	4495	0
116	20241011	170700	183105120	4495	4495	4495	4495	0
117	20241011	170600	183105120	4495	4495	4495	4495	0
118	20241011	170500	183105120	4495	4495	4495	4495	0
119	20241011	170400	183105120	4495	4495	4495	4495	0
120	20241011	170300	183105120	4495	4495	4495	4495	0
121	20241011	170200	183105120	4495	4495	4495	4495	0
122	20241011	170100	183105120	4495	4495	4495	4495	505
123	20241011	170000	183105120	4495	4495	4495	4495	0
124	20241011	165900	183105120	4495	4495	4495	4495	0
125	20241011	165800	183105120	4495	4495	4495	4495	0
126	20241011	165700	183105120	4495	4495	4495	4495	0
127	20241011	165600	183105120	4495	4495	4495	4495	0
128	20241011	165500	183105120	4495	4495	4495	4495	0
129	20241011	165400	183105120	4495	4495	4495	4495	0
130	20241011	165300	183105120	4495	4495	4495	4495	0
131	20241011	165200	183105120	4495	4495	4495	4495	0
132	20241011	165100	183105120	4495	4495	4495	4495	0
133	20241011	165000	183105120	4495	4495	4495	4495	0
134	20241011	164900	183105120	4495	4495	4495	4495	0
135	20241011	164800	183105120	4495	4495	4495	4495	0
136	20241011	164700	183105120	4495	4495	4495	4495	0
137	20241011	164600	183105120	4495	4495	4495	4495	0
138	20241011	164500	183105120	4495	4495	4495	4495	0
139	20241011	164400	183105120	4495	4495	4495	4495	0
140	20241011	164300	183105120	4495	4495	4495	4495	0
141	20241011	164200	183105120	4495	4495	4495	4495	0
142	20241011	164100	183105120	4495	4495	4495	4495	0
143	20241011	164000	183105120	4495	4495	4495	4495	0
144	20241011	163900	183105120	4495	4495	4495	4495	0
145	20241011	163800	183105120	4495	4495	4495	4495	0
146	20241011	163700	183105120	4495	4495	4495	4495	0
147	20241011	163600	183105120	4495	4495	4495	4495	0
148	20241011	163500	183105120	4495	4495	4495	4495	0
149	20241011	163400	183105120	4495	4495	4495	4495	0
150	20241011	163300	183105120	4495	4495	4495	4495	0
151	20241011	163200	183105120	4495	4495	4495	4495	0
152	20241011	163100	183105120	4495	4495	4495	4495	505
153	20241011	163000	183105120	4495	4495	4495	4495	0
154	20241011	162900	183105120	4495	4495	4495	4495	0
155	20241011	162800	183105120	4495	4495	4495	4495	0
156	20241011	162700	183105120	4495	4495	4495	4495	0
157	20241011	162600	183105120	4495	4495	4495	4495	0
158	20241011	162500	183105120	4495	4495	4495	4495	0
159	20241011	162400	183105120	4495	4495	4495	4495	0
160	20241011	162300	183105120	4495	4495	4495	4495	0
161	20241011	162200	183105120	4495	4495	4495	4495	0
162	20241011	162100	183105120	4495	4495	4495	4495	0
163	20241011	162000	183105120	4495	4495	4495	4495	0
164	20241011	161900	183105120	4495	4495	4495	4495	0
165	20241011	161800	183105120	4495	4495	4495	4495	0
166	20241011	161700	183105120	4495	4495	4495	4495	0
167	20241011	161600	183105120	4495	4495	4495	4495	0
168	20241011	161500	183105120	4495	4495	4495	4495	0
169	20241011	161400	183105120	4495	4495	4495	4495	0
170	20241011	161300	183105120	4495	4495	4495	4495	0
171	20241011	161200	183105120	4495	4495	4495	4495	0
172	20241011	161100	183105120	4495	4495	4495	4495	0
173	20241011	161000	183105120	4495	4495	4495	4495	0
174	20241011	160900	183105120	4495	4495	4495	4495	0
175	20241011	160800	183105120	4495	4495	4495	4495	0
176	20241011	160700	183105120	4495	4495	4495	4495	0
177	20241011	160600	183105120	4495	4495	4495	4495	0
178	20241011	160500	183105120	4495	4495	4495	4495	0
179	20241011	160400	183105120	4495	4495	4495	4495	0
180	20241011	160300	183105120	4495	4495	4495	4495	0
181	20241011	160200	183105120	4495	4495	4495	4495	0
182	20241011	160100	183105120	4495	4495	4495	4495	505
183	20241011	160000	183105120	4495	4495	4495	4495	0
184	20241011	155900	183105120	4495	4495	4495	4495	0
185	20241011	155800	183105120	4495	4495	4495	4495	0
186	20241011	155700	183105120	4495	4495	4495	4495	0
187	20241011	155600	183105120	4495	4495	4495	4495	0
188	20241011	155500	183105120	4495	4495	4495	4495	0
189	20241011	155400	183105120	4495	4495	4495	4495	0
190	20241011	155300	183105120	4495	4495	4495	4495	0
191	20241011	155200	183105120	4495	4495	4495	4495	0
192	20241011	155100	183105120	4495	4495	4495	4495	0
193	20241011	155000	183105120	4495	4495	4495	4495	0
194	20241011	154900	183105120	4495	4495	4495	4495	0
195	20241011	154800	183105120	4495	4495	4495	4495	0
196	20241011	154700	183105120	4495	4495	4495	4495	0
197	20241011	154600	183105120	4495	4495	4495	4495	0
198	20241011	154500	183105120	4495	4495	4495	4495	0
199	20241011	154400	183105120	4495	4495	4495	4495	0
200	20241011	154300	183105120	4495	4495	4495	4495	0
201	20241011	154200	183105120	4495	4495	4495	4495	0
202	20241011	154100	183105120	4495	4495	4495	4495	0
203	20241011	154000	183105120	4495	4495	4495	4495	0
204	20241011	153900	183105120	4495	4495	4495	4495	0
205	20241011	153800	183105120	4495	4495	4495	4495	0
206	20241011	153700	183105120	4495	4495	4495	4495	0
207	20241011	153600	183105120	4495	4495	4495	4495	0
208	20241011	153500	183105120	4495	4495	4495	4495	0
209	20241011	153400	183105120	4495	4495	4495	4495	0
210	20241011	153300	183105120	4495	4495	4495	4495	0
211	20241011	153200	183105120	4495	4495	4495	4495	0
212	20241011	153100	183105120	4495	4495	4495	4495	505
213	20241011	153000	183105120	4495	4495	4495	4495	505
214	20241011	152900	180835145	4490	4490	4490	4490	0
215	20241011	152800	180835145	4490	4490	4490	4490	0
216	20241011	152700	180835145	4490	4490	4490	4490	0
217	20241011	152600	180835145	4490	4490	4490	4490	0
218	20241011	152500	180835145	4490	4490	4490	4490	0
219	20241011	152400	180835145	4490	4490	4490	4490	0
220	20241011	152300	180835145	4490	4490	4490	4490	0
221	20241011	152200	180835145	4490	4490	4490	4490	0
222	20241011	152100	180835145	4490	4490	4490	4490	0
223	20241011	152000	180835145	4490	4490	4490	4490	0
224	20241011	151900	180835145	4490	4495	4495	4490	10
225	20241011	151800	180790205	4500	4500	4500	4500	29
226	20241011	151700	180659705	4495	4495	4495	4495	0
227	20241011	151600	180659705	4495	4495	4495	4495	212
228	20241011	151500	179706765	4495	4495	4495	4495	1
229	20241011	151400	179702270	4470	4470	4470	4470	106
230	20241011	151300	179228450	4495	4495	4495	4495	0
231	20241011	151200	179228450	4495	4495	4495	4495	23
232	20241011	151100	179125065	4475	4475	4475	4475	0
233	20241011	151000	179125065	4475	4495	4495	4475	2
234	20241011	150900	179116095	4495	4495	4495	4495	0
235	20241011	150800	179116095	4495	4495	4495	4495	0
236	20241011	150700	179116095	4495	4495	4495	4495	0
237	20241011	150600	179116095	4495	4495	4495	4495	41
238	20241011	150500	178931800	4495	4495	4495	4495	0
239	20241011	150400	178931800	4495	4495	4495	4495	0
240	20241011	150300	178931800	4495	4495	4495	4495	0
241	20241011	150200	178931800	4495	4495	4495	4495	0
242	20241011	150100	178931800	4495	4495	4495	4495	0
243	20241011	150000	178931800	4495	4495	4495	4495	0
244	20241011	145900	178931800	4495	4495	4495	4495	444
245	20241011	145800	176936020	4495	4495	4495	4495	0
246	20241011	145700	176936020	4495	4495	4495	4495	0
247	20241011	145600	176936020	4495	4495	4495	4495	0
248	20241011	145500	176936020	4495	4495	4495	4495	0
249	20241011	145400	176936020	4495	4495	4495	4495	0
250	20241011	145300	176936020	4495	4495	4495	4495	0
251	20241011	145200	176936020	4495	4495	4495	4495	0
252	20241011	145100	176936020	4495	4495	4495	4495	0
253	20241011	145000	176936020	4495	4495	4495	4495	0
254	20241011	144900	176936020	4495	4495	4495	4495	8
255	20241011	144800	176900060	4490	4490	4490	4490	280
256	20241011	144700	175642860	4465	4470	4470	4465	335
257	20241011	144600	174145505	4500	4500	4500	4500	1
258	20241011	144500	174141005	4500	4500	4500	4500	42
259	20241011	144400	173952005	4500	4500	4500	4500	0
260	20241011	144300	173952005	4500	4500	4500	4500	0
261	20241011	144200	173952005	4500	4500	4500	4500	0
262	20241011	144100	173952005	4500	4500	4500	4500	0
263	20241011	144000	173952005	4500	4495	4500	4495	300
264	20241011	143900	172602065	4500	4500	4500	4500	0
265	20241011	143800	172602065	4500	4500	4500	4500	0
266	20241011	143700	172602065	4500	4495	4500	4495	22
267	20241011	143600	172503165	4495	4470	4495	4465	707
268	20241011	143500	169341555	4485	4490	4490	4485	6
269	20241011	143400	169314625	4490	4490	4490	4490	2
270	20241011	143300	169305645	4490	4490	4490	4490	0
271	20241011	143200	169305645	4490	4490	4490	4490	0
272	20241011	143100	169305645	4490	4490	4490	4490	0
273	20241011	143000	169305645	4490	4490	4490	4490	0
274	20241011	142900	169305645	4490	4490	4490	4490	0
275	20241011	142800	169305645	4490	4490	4490	4490	1
276	20241011	142700	169301155	4465	4465	4465	4465	580
277	20241011	142600	166711455	4465	4465	4465	4465	221
278	20241011	142500	165724690	4465	4465	4465	4465	189
279	20241011	142400	164880805	4490	4490	4490	4490	0
280	20241011	142300	164880805	4490	4470	4490	4470	21
281	20241011	142200	164786915	4490	4490	4490	4490	0
282	20241011	142100	164786915	4490	4490	4490	4490	0
283	20241011	142000	164786915	4490	4490	4490	4490	0
284	20241011	141900	164786915	4490	4490	4490	4490	0
285	20241011	141800	164786915	4490	4490	4490	4490	0
286	20241011	141700	164786915	4490	4490	4490	4490	0
287	20241011	141600	164786915	4490	4490	4490	4490	1
288	20241011	141500	164782425	4470	4470	4470	4470	252
289	20241011	141400	163655985	4470	4475	4475	4470	266
290	20241011	141300	162466885	4470	4470	4470	4470	0
291	20241011	141200	162466885	4470	4475	4500	4465	2859
292	20241011	141100	149682140	4475	4475	4475	4475	0
293	20241011	141000	149682140	4475	4475	4475	4475	25
294	20241011	140900	149570265	4470	4470	4470	4470	183
295	20241011	140800	148752255	4500	4500	4500	4500	0
296	20241011	140700	148752255	4500	4500	4500	4500	0
297	20241011	140600	148752255	4500	4500	4500	4500	11
298	20241011	140500	148702755	4495	4495	4495	4495	1
299	20241011	140400	148698260	4500	4500	4500	4500	0
300	20241011	140300	148698260	4500	4500	4500	4500	0
301	20241011	140200	148698260	4500	4500	4500	4500	0
302	20241011	140100	148698260	4500	4500	4500	4500	0
303	20241011	140000	148698260	4500	4500	4500	4475	761
304	20241011	135900	145292735	4475	4480	4480	4475	572
305	20241011	135800	142732675	4480	4480	4480	4480	0
306	20241011	135700	142732675	4480	4480	4480	4480	10
307	20241011	135600	142687875	4500	4500	4500	4500	0
308	20241011	135500	142687875	4500	4500	4500	4500	0
309	20241011	135400	142687875	4500	4500	4500	4500	0
310	20241011	135300	142687875	4500	4500	4500	4500	1
311	20241011	135200	142683375	4480	4480	4480	4480	776
312	20241011	135100	139206895	4505	4505	4505	4505	0
313	20241011	135000	139206895	4505	4505	4505	4505	0
314	20241011	134900	139206895	4505	4505	4505	4505	3
315	20241011	134800	139193380	4500	4500	4500	4500	0
316	20241011	134700	139193380	4500	4500	4500	4500	0
317	20241011	134600	139193380	4500	4500	4500	4500	0
318	20241011	134500	139193380	4500	4500	4500	4500	0
319	20241011	134400	139193380	4500	4500	4500	4500	180
320	20241011	134300	138383380	4505	4505	4505	4505	0
321	20241011	134200	138383380	4505	4485	4505	4485	8
322	20241011	134100	138347480	4490	4495	4495	4490	63
323	20241011	134000	138064575	4505	4505	4505	4505	1
324	20241011	133900	138060070	4480	4480	4480	4480	0
325	20241011	133800	138060070	4480	4480	4480	4480	109
326	20241011	133700	137571750	4505	4505	4505	4505	0
327	20241011	133600	137571750	4505	4505	4505	4505	0
328	20241011	133500	137571750	4505	4505	4505	4505	8
329	20241011	133400	137535710	4505	4505	4505	4505	0
330	20241011	133300	137535710	4505	4505	4505	4505	0
331	20241011	133200	137535710	4505	4505	4505	4505	0
332	20241011	133100	137535710	4505	4505	4505	4505	0
333	20241011	133000	137535710	4505	4505	4505	4505	1
334	20241011	132900	137531205	4480	4480	4480	4480	0
335	20241011	132800	137531205	4480	4480	4480	4480	247
336	20241011	132700	136424645	4505	4505	4505	4505	0
337	20241011	132600	136424645	4505	4505	4505	4505	0
338	20241011	132500	136424645	4505	4485	4505	4485	60
339	20241011	132400	136154585	4480	4480	4480	4480	0
340	20241011	132300	136154585	4480	4480	4480	4480	112
341	20241011	132200	135652825	4485	4480	4485	4480	53
342	20241011	132100	135415360	4500	4500	4500	4500	0
343	20241011	132000	135415360	4500	4480	4500	4480	102
344	20241011	131900	134957360	4480	4480	4480	4480	0
345	20241011	131800	134957360	4480	4480	4480	4480	0
346	20241011	131700	134957360	4480	4480	4480	4480	0
347	20241011	131600	134957360	4480	4480	4480	4480	0
348	20241011	131500	134957360	4480	4480	4480	4480	0
349	20241011	131400	134957360	4480	4480	4480	4480	40
350	20241011	131300	134778160	4480	4480	4480	4480	30
351	20241011	131200	134643760	4480	4480	4480	4480	500
352	20241011	131100	132403760	4485	4485	4485	4485	0
353	20241011	131000	132403760	4485	4485	4485	4485	0
354	20241011	130900	132403760	4485	4485	4485	4485	0
355	20241011	130800	132403760	4485	4485	4485	4485	1
356	20241011	130700	132399275	4485	4485	4485	4485	0
357	20241011	130600	132399275	4485	4485	4485	4485	0
358	20241011	130500	132399275	4485	4485	4485	4485	0
359	20241011	130400	132399275	4485	4485	4485	4480	606
360	20241011	130300	129681890	4485	4485	4485	4485	15
361	20241011	130200	129614615	4480	4480	4480	4480	0
362	20241011	130100	129614615	4480	4480	4480	4480	10
363	20241011	130000	129569815	4485	4485	4485	4485	3
364	20241011	125900	129556360	4485	4485	4485	4485	5
365	20241011	125800	129533935	4485	4485	4485	4485	0
366	20241011	125700	129533935	4485	4485	4485	4485	64
367	20241011	125600	129246895	4505	4505	4505	4505	0
368	20241011	125500	129246895	4505	4505	4505	4505	0
369	20241011	125400	129246895	4505	4505	4505	4505	0
370	20241011	125300	129246895	4505	4505	4505	4505	10
371	20241011	125200	129201845	4505	4505	4505	4505	17
372	20241011	125100	129125260	4505	4505	4505	4505	6
373	20241011	125000	129098230	4485	4485	4485	4485	0
374	20241011	124900	129098230	4485	4485	4485	4485	82
375	20241011	124800	128730460	4505	4505	4505	4505	0
376	20241011	124700	128730460	4505	4505	4505	4505	0
377	20241011	124600	128730460	4505	4505	4505	4505	0
378	20241011	124500	128730460	4505	4505	4505	4505	0
379	20241011	124400	128730460	4505	4505	4505	4505	0
380	20241011	124300	128730460	4505	4505	4505	4505	0
381	20241011	124200	128730460	4505	4505	4505	4505	0
382	20241011	124100	128730460	4505	4505	4505	4505	1
383	20241011	124000	128725955	4485	4485	4485	4485	0
384	20241011	123900	128725955	4485	4485	4485	4485	0
385	20241011	123800	128725955	4485	4485	4485	4485	0
386	20241011	123700	128725955	4485	4485	4485	4485	263
387	20241011	123600	127546400	4485	4485	4485	4485	161
388	20241011	123500	126824315	4505	4505	4505	4505	100
389	20241011	123400	126373815	4505	4505	4505	4505	0
390	20241011	123300	126373815	4505	4505	4505	4505	1
391	20241011	123200	126369310	4505	4505	4505	4505	0
392	20241011	123100	126369310	4505	4505	4505	4505	0
393	20241011	123000	126369310	4505	4505	4505	4505	0
394	20241011	122900	126369310	4505	4505	4505	4505	0
395	20241011	122800	126369310	4505	4505	4505	4505	0
396	20241011	122700	126369310	4505	4505	4505	4505	0
397	20241011	122600	126369310	4505	4505	4505	4505	0
398	20241011	122500	126369310	4505	4505	4505	4505	1
399	20241011	122400	126364805	4485	4485	4485	4485	0
400	20241011	122300	126364805	4485	4485	4485	4485	346
401	20241011	122200	124812995	4505	4505	4505	4505	0
402	20241011	122100	124812995	4505	4505	4505	4505	0
403	20241011	122000	124812995	4505	4505	4505	4505	0
404	20241011	121900	124812995	4505	4505	4505	4505	0
405	20241011	121800	124812995	4505	4505	4505	4505	0
406	20241011	121700	124812995	4505	4500	4505	4500	1108
407	20241011	121600	119826455	4485	4485	4485	4485	750
408	20241011	121500	116462705	4490	4490	4490	4490	0
409	20241011	121400	116462705	4490	4490	4490	4490	0
410	20241011	121300	116462705	4490	4490	4490	4490	0
411	20241011	121200	116462705	4490	4490	4490	4490	272
412	20241011	121100	115241425	4505	4505	4505	4505	0
413	20241011	121000	115241425	4505	4505	4505	4505	0
414	20241011	120900	115241425	4505	4505	4505	4505	0
415	20241011	120800	115241425	4505	4505	4505	4505	0
416	20241011	120700	115241425	4505	4505	4505	4505	0
417	20241011	120600	115241425	4505	4490	4505	4490	116
418	20241011	120500	114720570	4490	4490	4490	4490	0
419	20241011	120400	114720570	4490	4490	4490	4490	0
420	20241011	120300	114720570	4490	4490	4490	4490	0
421	20241011	120200	114720570	4490	4495	4495	4490	85
422	20241011	120100	114338825	4495	4495	4495	4495	100
423	20241011	120000	113889325	4505	4505	4505	4505	0
424	20241011	115900	113889325	4505	4505	4505	4505	1
425	20241011	115800	113884820	4495	4495	4495	4495	0
426	20241011	115700	113884820	4495	4495	4495	4495	0
427	20241011	115600	113884820	4495	4495	4495	4495	0
428	20241011	115500	113884820	4495	4495	4495	4495	0
429	20241011	115400	113884820	4495	4495	4495	4495	1
430	20241011	115300	113880325	4505	4505	4505	4505	112
431	20241011	115200	113375765	4495	4495	4495	4495	0
432	20241011	115100	113375765	4495	4495	4495	4495	260
433	20241011	115000	112207065	4505	4505	4505	4505	0
434	20241011	114900	112207065	4505	4505	4505	4505	30
435	20241011	114800	112071915	4505	4505	4505	4505	0
436	20241011	114700	112071915	4505	4505	4505	4505	0
437	20241011	114600	112071915	4505	4505	4505	4505	1
438	20241011	114500	112067410	4495	4495	4495	4495	14
439	20241011	114400	112004480	4505	4505	4505	4505	0
440	20241011	114300	112004480	4505	4505	4505	4505	10
441	20241011	114200	111959430	4505	4505	4505	4505	0
442	20241011	114100	111959430	4505	4505	4505	4505	1
443	20241011	114000	111954925	4490	4490	4490	4490	25
444	20241011	113900	111842675	4490	4490	4490	4490	114
445	20241011	113800	111330815	4505	4505	4505	4505	0
446	20241011	113700	111330815	4505	4505	4505	4505	0
447	20241011	113600	111330815	4505	4505	4505	4505	0
448	20241011	113500	111330815	4505	4505	4505	4505	4
449	20241011	113400	111312795	4500	4505	4505	4500	1527
450	20241011	113300	104441270	4505	4505	4505	4505	0
451	20241011	113200	104441270	4505	4515	4515	4505	479
452	20241011	113100	102283285	4510	4510	4510	4510	0
453	20241011	113000	102283285	4510	4510	4510	4510	0
454	20241011	112900	102283285	4510	4510	4510	4510	0
455	20241011	112800	102283285	4510	4510	4510	4510	0
456	20241011	112700	102283285	4510	4515	4515	4510	3
457	20241011	112600	102269745	4515	4515	4515	4515	0
458	20241011	112500	102269745	4515	4515	4515	4515	0
459	20241011	112400	102269745	4515	4510	4515	4510	6
460	20241011	112300	102242680	4505	4505	4505	4505	0
461	20241011	112200	102242680	4505	4505	4505	4505	0
462	20241011	112100	102242680	4505	4505	4505	4505	0
463	20241011	112000	102242680	4505	4505	4505	4505	30
464	20241011	111900	102107530	4505	4505	4505	4505	0
465	20241011	111800	102107530	4505	4505	4505	4505	0
466	20241011	111700	102107530	4505	4505	4505	4505	397
467	20241011	111600	100319045	4505	4505	4505	4505	22
468	20241011	111500	100219935	4505	4505	4505	4505	134
469	20241011	111400	99616265	4500	4500	4500	4500	0
470	20241011	111300	99616265	4500	4500	4500	4500	30
471	20241011	111200	99481265	4515	4515	4515	4515	0
472	20241011	111100	99481265	4515	4515	4515	4515	0
473	20241011	111000	99481265	4515	4515	4515	4515	0
474	20241011	110900	99481265	4515	4515	4515	4515	0
475	20241011	110800	99481265	4515	4515	4515	4515	0
476	20241011	110700	99481265	4515	4515	4515	4515	1
477	20241011	110600	99476750	4490	4490	4490	4490	121
478	20241011	110500	98933460	4515	4515	4515	4515	0
479	20241011	110400	98933460	4515	4515	4515	4515	0
480	20241011	110300	98933460	4515	4515	4515	4515	0
481	20241011	110200	98933460	4515	4515	4515	4515	151
482	20241011	110100	98251695	4495	4515	4515	4495	73
483	20241011	110000	97923540	4500	4500	4500	4500	0
484	20241011	105900	97923540	4500	4500	4500	4500	0
485	20241011	105800	97923540	4500	4500	4500	4500	70
486	20241011	105700	97608540	4515	4490	4515	4490	147
487	20241011	105600	96948485	4490	4490	4490	4490	0
488	20241011	105500	96948485	4490	4490	4490	4490	30
489	20241011	105400	96813785	4515	4510	4515	4510	500
490	20241011	105300	94557315	4515	4515	4515	4515	0
491	20241011	105200	94557315	4515	4515	4515	4515	0
492	20241011	105100	94557315	4515	4515	4515	4515	0
493	20241011	105000	94557315	4515	4515	4515	4515	30
494	20241011	104900	94421865	4515	4515	4515	4515	0
495	20241011	104800	94421865	4515	4515	4515	4515	0
496	20241011	104700	94421865	4515	4515	4515	4515	0
497	20241011	104600	94421865	4515	4515	4515	4515	1
498	20241011	104500	94417350	4490	4490	4490	4490	175
499	20241011	104400	93631600	4520	4520	4520	4520	0
500	20241011	104300	93631600	4520	4520	4520	4520	0
501	20241011	104200	93631600	4520	4520	4520	4520	59
502	20241011	104100	93364920	4520	4520	4520	4520	0
503	20241011	104000	93364920	4520	4520	4520	4520	14
504	20241011	103900	93301640	4505	4505	4505	4505	0
505	20241011	103800	93301640	4505	4505	4505	4505	0
506	20241011	103700	93301640	4505	4505	4505	4505	15
507	20241011	103600	93234065	4505	4505	4505	4505	30
508	20241011	103500	93098915	4505	4505	4505	4505	50
509	20241011	103400	92873665	4500	4500	4500	4500	0
510	20241011	103300	92873665	4500	4500	4500	4500	0
511	20241011	103200	92873665	4500	4500	4500	4500	16
512	20241011	103100	92801665	4500	4500	4500	4500	0
513	20241011	103000	92801665	4500	4500	4500	4500	0
514	20241011	102900	92801665	4500	4500	4500	4500	0
515	20241011	102800	92801665	4500	4490	4500	4490	33
516	20241011	102700	92653465	4505	4505	4505	4505	0
517	20241011	102600	92653465	4505	4505	4505	4505	0
518	20241011	102500	92653465	4505	4505	4505	4505	0
519	20241011	102400	92653465	4505	4505	4505	4505	0
520	20241011	102300	92653465	4505	4505	4505	4505	0
521	20241011	102200	92653465	4505	4505	4505	4505	0
522	20241011	102100	92653465	4505	4505	4505	4505	1
523	20241011	102000	92648960	4490	4490	4490	4490	3
524	20241011	101900	92635490	4485	4485	4485	4485	0
525	20241011	101800	92635490	4485	4485	4485	4485	0
526	20241011	101700	92635490	4485	4485	4485	4485	0
527	20241011	101600	92635490	4485	4485	4485	4485	0
528	20241011	101500	92635490	4485	4485	4485	4485	0
529	20241011	101400	92635490	4485	4485	4485	4485	0
530	20241011	101300	92635490	4485	4485	4485	4485	584
531	20241011	101200	90016250	4520	4520	4520	4520	0
532	20241011	101100	90016250	4520	4520	4520	4520	0
533	20241011	101000	90016250	4520	4520	4520	4520	3
534	20241011	100900	90002690	4520	4520	4520	4520	0
535	20241011	100800	90002690	4520	4520	4520	4520	5
536	20241011	100700	89980090	4520	4520	4520	4520	0
537	20241011	100600	89980090	4520	4520	4520	4520	2
538	20241011	100500	89971050	4520	4520	4520	4520	1
539	20241011	100400	89966530	4490	4490	4490	4490	62
540	20241011	100300	89688150	4520	4520	4520	4520	1
541	20241011	100200	89683630	4490	4490	4490	4490	115
542	20241011	100100	89167280	4495	4495	4495	4495	71
543	20241011	100000	88848135	4520	4520	4520	4520	0
544	20241011	095900	88848135	4520	4520	4520	4520	0
545	20241011	095800	88848135	4520	4520	4520	4520	0
546	20241011	095700	88848135	4520	4520	4520	4520	10
547	20241011	095600	88802935	4490	4490	4490	4490	128
548	20241011	095500	88228215	4520	4520	4520	4520	0
549	20241011	095400	88228215	4520	4520	4520	4520	0
550	20241011	095300	88228215	4520	4520	4520	4520	0
551	20241011	095200	88228215	4520	4520	4520	4520	0
552	20241011	095100	88228215	4520	4520	4520	4520	10
553	20241011	095000	88183015	4510	4515	4515	4510	342
554	20241011	094900	86639370	4515	4515	4515	4515	0
555	20241011	094800	86639370	4515	4515	4515	4515	0
556	20241011	094700	86639370	4515	4515	4515	4515	0
557	20241011	094600	86639370	4515	4515	4515	4515	0
558	20241011	094500	86639370	4515	4515	4515	4515	0
559	20241011	094400	86639370	4515	4515	4515	4515	0
560	20241011	094300	86639370	4515	4490	4515	4490	24
561	20241011	094200	86531560	4515	4515	4515	4515	0
562	20241011	094100	86531560	4515	4500	4515	4490	900
563	20241011	094000	82472530	4510	4510	4510	4510	18
564	20241011	093900	82391350	4510	4510	4510	4510	1
565	20241011	093800	82386840	4500	4500	4500	4500	0
566	20241011	093700	82386840	4500	4500	4500	4500	0
567	20241011	093600	82386840	4500	4500	4500	4500	263
568	20241011	093500	81203340	4515	4515	4515	4515	0
569	20241011	093400	81203340	4515	4515	4515	4515	10
570	20241011	093300	81158190	4510	4510	4510	4510	964
571	20241011	093200	76810550	4505	4505	4505	4505	1100
572	20241011	093100	71855050	4505	4505	4505	4505	22
573	20241011	093000	71755940	4505	4480	4505	4480	190
574	20241011	092900	70904540	4480	4480	4480	4480	5
575	20241011	092800	70882140	4480	4480	4480	4480	10
576	20241011	092700	70837340	4480	4490	4500	4480	226
577	20241011	092600	69824600	4505	4505	4505	4505	10
578	20241011	092500	69779550	4490	4490	4490	4490	462
579	20241011	092400	67705170	4465	4465	4465	4465	140
580	20241011	092300	67080070	4490	4490	4490	4490	50
581	20241011	092200	66855570	4490	4465	4490	4460	5931
582	20241011	092100	40374740	4460	4495	4510	4460	7189
583	20241011	092000	8212920	4510	4510	4510	4510	30
584	20241011	091900	8077620	4495	4495	4495	4495	0
585	20241011	091800	8077620	4495	4495	4495	4495	9
586	20241011	091700	8037165	4520	4520	4520	4520	0
587	20241011	091600	8037165	4520	4520	4520	4520	0
588	20241011	091500	8037165	4520	4520	4520	4520	0
589	20241011	091400	8037165	4520	4520	4520	4520	0
590	20241011	091300	8037165	4520	4520	4520	4520	0
591	20241011	091200	8037165	4520	4500	4520	4500	213
592	20241011	091100	7078465	4520	4520	4520	4520	10
593	20241011	091000	7033265	4505	4520	4520	4505	571
594	20241011	090900	4458585	4520	4520	4520	4520	0
595	20241011	090800	4458585	4520	4520	4520	4520	0
596	20241011	090700	4458585	4520	4510	4520	4510	201
597	20241011	090600	3551075	4530	4530	4530	4530	0
598	20241011	090500	3551075	4530	4520	4530	4505	48
599	20241011	090400	3334775	4505	4505	4505	4505	26
600	20241011	090300	3217645	4500	4495	4500	4495	16
601	20241011	090200	3145670	4490	4495	4495	4490	152
602	20241011	090100	2462680	4495	4495	4495	4495	1
603	20241011	090000	2458185	4490	4485	4490	4485	548