KissMeData/064260/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	194300	437116330	3270	3270	3270	3270	2124
3	20241004	194200	437116330	3270	3270	3270	3270	0
4	20241004	194100	437116330	3270	3270	3270	3270	0
5	20241004	194000	437116330	3270	3270	3270	3270	0
6	20241004	193900	437116330	3270	3270	3270	3270	0
7	20241004	193800	437116330	3270	3270	3270	3270	0
8	20241004	193700	437116330	3270	3270	3270	3270	0
9	20241004	193600	437116330	3270	3270	3270	3270	0
10	20241004	193500	437116330	3270	3270	3270	3270	0
11	20241004	193400	437116330	3270	3270	3270	3270	0
12	20241004	193300	437116330	3270	3270	3270	3270	0
13	20241004	193200	437116330	3270	3270	3270	3270	0
14	20241004	193100	437116330	3270	3270	3270	3270	0
15	20241004	193000	437116330	3270	3270	3270	3270	0
16	20241004	192900	437116330	3270	3270	3270	3270	0
17	20241004	192800	437116330	3270	3270	3270	3270	0
18	20241004	192700	437116330	3270	3270	3270	3270	0
19	20241004	192600	437116330	3270	3270	3270	3270	0
20	20241004	192500	437116330	3270	3270	3270	3270	0
21	20241004	192400	437116330	3270	3270	3270	3270	0
22	20241004	192300	437116330	3270	3270	3270	3270	0
23	20241004	192200	437116330	3270	3270	3270	3270	0
24	20241004	192100	437116330	3270	3270	3270	3270	0
25	20241004	192000	437116330	3270	3270	3270	3270	0
26	20241004	191900	437116330	3270	3270	3270	3270	0
27	20241004	191800	437116330	3270	3270	3270	3270	0
28	20241004	191700	437116330	3270	3270	3270	3270	0
29	20241004	191600	437116330	3270	3270	3270	3270	0
30	20241004	191500	437116330	3270	3270	3270	3270	0
31	20241004	191400	437116330	3270	3270	3270	3270	0
32	20241004	191300	437116330	3270	3270	3270	3270	2124
33	20241004	191200	437116330	3270	3270	3270	3270	0
34	20241004	191100	437116330	3270	3270	3270	3270	0
35	20241004	191000	437116330	3270	3270	3270	3270	0
36	20241004	190900	437116330	3270	3270	3270	3270	0
37	20241004	190800	437116330	3270	3270	3270	3270	0
38	20241004	190700	437116330	3270	3270	3270	3270	0
39	20241004	190600	437116330	3270	3270	3270	3270	0
40	20241004	190500	437116330	3270	3270	3270	3270	0
41	20241004	190400	437116330	3270	3270	3270	3270	0
42	20241004	190300	437116330	3270	3270	3270	3270	0
43	20241004	190200	437116330	3270	3270	3270	3270	0
44	20241004	190100	437116330	3270	3270	3270	3270	0
45	20241004	190000	437116330	3270	3270	3270	3270	0
46	20241004	185900	437116330	3270	3270	3270	3270	0
47	20241004	185800	437116330	3270	3270	3270	3270	0
48	20241004	185700	437116330	3270	3270	3270	3270	0
49	20241004	185600	437116330	3270	3270	3270	3270	0
50	20241004	185500	437116330	3270	3270	3270	3270	0
51	20241004	185400	437116330	3270	3270	3270	3270	0
52	20241004	185300	437116330	3270	3270	3270	3270	0
53	20241004	185200	437116330	3270	3270	3270	3270	0
54	20241004	185100	437116330	3270	3270	3270	3270	0
55	20241004	185000	437116330	3270	3270	3270	3270	0
56	20241004	184900	437116330	3270	3270	3270	3270	0
57	20241004	184800	437116330	3270	3270	3270	3270	0
58	20241004	184700	437116330	3270	3270	3270	3270	0
59	20241004	184600	437116330	3270	3270	3270	3270	0
60	20241004	184500	437116330	3270	3270	3270	3270	0
61	20241004	184400	437116330	3270	3270	3270	3270	0
62	20241004	184300	437116330	3270	3270	3270	3270	2124
63	20241004	184200	437116330	3270	3270	3270	3270	0
64	20241004	184100	437116330	3270	3270	3270	3270	0
65	20241004	184000	437116330	3270	3270	3270	3270	0
66	20241004	183900	437116330	3270	3270	3270	3270	0
67	20241004	183800	437116330	3270	3270	3270	3270	0
68	20241004	183700	437116330	3270	3270	3270	3270	0
69	20241004	183600	437116330	3270	3270	3270	3270	0
70	20241004	183500	437116330	3270	3270	3270	3270	0
71	20241004	183400	437116330	3270	3270	3270	3270	0
72	20241004	183300	437116330	3270	3270	3270	3270	0
73	20241004	183200	437116330	3270	3270	3270	3270	0
74	20241004	183100	437116330	3270	3270	3270	3270	0
75	20241004	183000	437116330	3270	3270	3270	3270	0
76	20241004	182900	437116330	3270	3270	3270	3270	0
77	20241004	182800	437116330	3270	3270	3270	3270	0
78	20241004	182700	437116330	3270	3270	3270	3270	0
79	20241004	182600	437116330	3270	3270	3270	3270	0
80	20241004	182500	437116330	3270	3270	3270	3270	0
81	20241004	182400	437116330	3270	3270	3270	3270	0
82	20241004	182300	437116330	3270	3270	3270	3270	0
83	20241004	182200	437116330	3270	3270	3270	3270	0
84	20241004	182100	437116330	3270	3270	3270	3270	0
85	20241004	182000	437116330	3270	3270	3270	3270	0
86	20241004	181900	437116330	3270	3270	3270	3270	0
87	20241004	181800	437116330	3270	3270	3270	3270	0
88	20241004	181700	437116330	3270	3270	3270	3270	0
89	20241004	181600	437116330	3270	3270	3270	3270	0
90	20241004	181500	437116330	3270	3270	3270	3270	0
91	20241004	181400	437116330	3270	3270	3270	3270	0
92	20241004	181300	437116330	3270	3270	3270	3270	2124
93	20241004	181200	437116330	3270	3270	3270	3270	0
94	20241004	181100	437116330	3270	3270	3270	3270	0
95	20241004	181000	437116330	3270	3270	3270	3270	0
96	20241004	180900	437116330	3270	3270	3270	3270	0
97	20241004	180800	437116330	3270	3270	3270	3270	0
98	20241004	180700	437116330	3270	3270	3270	3270	0
99	20241004	180600	437116330	3270	3270	3270	3270	0
100	20241004	180500	437116330	3270	3270	3270	3270	0
101	20241004	180400	437116330	3270	3270	3270	3270	0
102	20241004	180300	437116330	3270	3270	3270	3270	0
103	20241004	180200	437116330	3270	3270	3270	3270	0
104	20241004	180100	437116330	3270	3270	3270	3270	0
105	20241004	180000	437116330	3270	3270	3270	3270	0
106	20241004	175900	437116330	3270	3270	3270	3270	0
107	20241004	175800	437116330	3270	3270	3270	3270	0
108	20241004	175700	437116330	3270	3270	3270	3270	0
109	20241004	175600	437116330	3270	3270	3270	3270	0
110	20241004	175500	437116330	3270	3270	3270	3270	0
111	20241004	175400	437116330	3270	3270	3270	3270	0
112	20241004	175300	437116330	3270	3270	3270	3270	0
113	20241004	175200	437116330	3270	3270	3270	3270	0
114	20241004	175100	437116330	3270	3270	3270	3270	0
115	20241004	175000	437116330	3270	3270	3270	3270	0
116	20241004	174900	437116330	3270	3270	3270	3270	0
117	20241004	174800	437116330	3270	3270	3270	3270	0
118	20241004	174700	437116330	3270	3270	3270	3270	0
119	20241004	174600	437116330	3270	3270	3270	3270	0
120	20241004	174500	437116330	3270	3270	3270	3270	0
121	20241004	174400	437116330	3270	3270	3270	3270	0
122	20241004	174300	437116330	3270	3270	3270	3270	2124
123	20241004	174200	437116330	3270	3270	3270	3270	0
124	20241004	174100	437116330	3270	3270	3270	3270	0
125	20241004	174000	437116330	3270	3270	3270	3270	0
126	20241004	173900	437116330	3270	3270	3270	3270	0
127	20241004	173800	437116330	3270	3270	3270	3270	0
128	20241004	173700	437116330	3270	3270	3270	3270	0
129	20241004	173600	437116330	3270	3270	3270	3270	0
130	20241004	173500	437116330	3270	3270	3270	3270	0
131	20241004	173400	437116330	3270	3270	3270	3270	0
132	20241004	173300	437116330	3270	3270	3270	3270	0
133	20241004	173200	437116330	3270	3270	3270	3270	0
134	20241004	173100	437116330	3270	3270	3270	3270	0
135	20241004	173000	437116330	3270	3270	3270	3270	0
136	20241004	172900	437116330	3270	3270	3270	3270	0
137	20241004	172800	437116330	3270	3270	3270	3270	0
138	20241004	172700	437116330	3270	3270	3270	3270	0
139	20241004	172600	437116330	3270	3270	3270	3270	0
140	20241004	172500	437116330	3270	3270	3270	3270	0
141	20241004	172400	437116330	3270	3270	3270	3270	0
142	20241004	172300	437116330	3270	3270	3270	3270	0
143	20241004	172200	437116330	3270	3270	3270	3270	0
144	20241004	172100	437116330	3270	3270	3270	3270	0
145	20241004	172000	437116330	3270	3270	3270	3270	0
146	20241004	171900	437116330	3270	3270	3270	3270	0
147	20241004	171800	437116330	3270	3270	3270	3270	0
148	20241004	171700	437116330	3270	3270	3270	3270	0
149	20241004	171600	437116330	3270	3270	3270	3270	0
150	20241004	171500	437116330	3270	3270	3270	3270	0
151	20241004	171400	437116330	3270	3270	3270	3270	0
152	20241004	171300	437116330	3270	3270	3270	3270	2124
153	20241004	171200	437116330	3270	3270	3270	3270	0
154	20241004	171100	437116330	3270	3270	3270	3270	0
155	20241004	171000	437116330	3270	3270	3270	3270	0
156	20241004	170900	437116330	3270	3270	3270	3270	0
157	20241004	170800	437116330	3270	3270	3270	3270	0
158	20241004	170700	437116330	3270	3270	3270	3270	0
159	20241004	170600	437116330	3270	3270	3270	3270	0
160	20241004	170500	437116330	3270	3270	3270	3270	0
161	20241004	170400	437116330	3270	3270	3270	3270	0
162	20241004	170300	437116330	3270	3270	3270	3270	0
163	20241004	170200	437116330	3270	3270	3270	3270	0
164	20241004	170100	437116330	3270	3270	3270	3270	0
165	20241004	170000	437116330	3270	3270	3270	3270	0
166	20241004	165900	437116330	3270	3270	3270	3270	0
167	20241004	165800	437116330	3270	3270	3270	3270	0
168	20241004	165700	437116330	3270	3270	3270	3270	0
169	20241004	165600	437116330	3270	3270	3270	3270	0
170	20241004	165500	437116330	3270	3270	3270	3270	0
171	20241004	165400	437116330	3270	3270	3270	3270	0
172	20241004	165300	437116330	3270	3270	3270	3270	0
173	20241004	165200	437116330	3270	3270	3270	3270	0
174	20241004	165100	437116330	3270	3270	3270	3270	0
175	20241004	165000	437116330	3270	3270	3270	3270	0
176	20241004	164900	437116330	3270	3270	3270	3270	0
177	20241004	164800	437116330	3270	3270	3270	3270	0
178	20241004	164700	437116330	3270	3270	3270	3270	0
179	20241004	164600	437116330	3270	3270	3270	3270	0
180	20241004	164500	437116330	3270	3270	3270	3270	0
181	20241004	164400	437116330	3270	3270	3270	3270	0
182	20241004	164300	437116330	3270	3270	3270	3270	2124
183	20241004	164200	437116330	3270	3270	3270	3270	0
184	20241004	164100	437116330	3270	3270	3270	3270	0
185	20241004	164000	437116330	3270	3270	3270	3270	0
186	20241004	163900	437116330	3270	3270	3270	3270	0
187	20241004	163800	437116330	3270	3270	3270	3270	0
188	20241004	163700	437116330	3270	3270	3270	3270	0
189	20241004	163600	437116330	3270	3270	3270	3270	0
190	20241004	163500	437116330	3270	3270	3270	3270	0
191	20241004	163400	437116330	3270	3270	3270	3270	0
192	20241004	163300	437116330	3270	3270	3270	3270	0
193	20241004	163200	437116330	3270	3270	3270	3270	0
194	20241004	163100	437116330	3270	3270	3270	3270	0
195	20241004	163000	437116330	3270	3270	3270	3270	0
196	20241004	162900	437116330	3270	3270	3270	3270	0
197	20241004	162800	437116330	3270	3270	3270	3270	0
198	20241004	162700	437116330	3270	3270	3270	3270	0
199	20241004	162600	437116330	3270	3270	3270	3270	0
200	20241004	162500	437116330	3270	3270	3270	3270	0
201	20241004	162400	437116330	3270	3270	3270	3270	0
202	20241004	162300	437116330	3270	3270	3270	3270	0
203	20241004	162200	437116330	3270	3270	3270	3270	0
204	20241004	162100	437116330	3270	3270	3270	3270	0
205	20241004	162000	437116330	3270	3270	3270	3270	0
206	20241004	161900	437116330	3270	3270	3270	3270	0
207	20241004	161800	437116330	3270	3270	3270	3270	0
208	20241004	161700	437116330	3270	3270	3270	3270	0
209	20241004	161600	437116330	3270	3270	3270	3270	0
210	20241004	161500	437116330	3270	3270	3270	3270	0
211	20241004	161400	437116330	3270	3270	3270	3270	0
212	20241004	161300	437116330	3270	3270	3270	3270	2124
213	20241004	161200	437116330	3270	3270	3270	3270	0
214	20241004	161100	437116330	3270	3270	3270	3270	0
215	20241004	161000	437116330	3270	3270	3270	3270	0
216	20241004	160900	437116330	3270	3270	3270	3270	0
217	20241004	160800	437116330	3270	3270	3270	3270	0
218	20241004	160700	437116330	3270	3270	3270	3270	0
219	20241004	160600	437116330	3270	3270	3270	3270	0
220	20241004	160500	437116330	3270	3270	3270	3270	0
221	20241004	160400	437116330	3270	3270	3270	3270	0
222	20241004	160300	437116330	3270	3270	3270	3270	0
223	20241004	160200	437116330	3270	3270	3270	3270	0
224	20241004	160100	437116330	3270	3270	3270	3270	0
225	20241004	160000	437116330	3270	3270	3270	3270	0
226	20241004	155900	437116330	3270	3270	3270	3270	0
227	20241004	155800	437116330	3270	3270	3270	3270	0
228	20241004	155700	437116330	3270	3270	3270	3270	0
229	20241004	155600	437116330	3270	3270	3270	3270	0
230	20241004	155500	437116330	3270	3270	3270	3270	0
231	20241004	155400	437116330	3270	3270	3270	3270	0
232	20241004	155300	437116330	3270	3270	3270	3270	0
233	20241004	155200	437116330	3270	3270	3270	3270	0
234	20241004	155100	437116330	3270	3270	3270	3270	0
235	20241004	155000	437116330	3270	3270	3270	3270	0
236	20241004	154900	437116330	3270	3270	3270	3270	0
237	20241004	154800	437116330	3270	3270	3270	3270	0
238	20241004	154700	437116330	3270	3270	3270	3270	0
239	20241004	154600	437116330	3270	3270	3270	3270	0
240	20241004	154500	437116330	3270	3270	3270	3270	0
241	20241004	154400	437116330	3270	3270	3270	3270	0
242	20241004	154300	437116330	3270	3270	3270	3270	2124
243	20241004	154200	437116330	3270	3270	3270	3270	0
244	20241004	154100	437116330	3270	3270	3270	3270	0
245	20241004	154000	437116330	3270	3270	3270	3270	0
246	20241004	153900	437116330	3270	3270	3270	3270	0
247	20241004	153800	437116330	3270	3270	3270	3270	0
248	20241004	153700	437116330	3270	3270	3270	3270	0
249	20241004	153600	437116330	3270	3270	3270	3270	0
250	20241004	153500	437116330	3270	3270	3270	3270	0
251	20241004	153400	437116330	3270	3270	3270	3270	0
252	20241004	153300	437116330	3270	3270	3270	3270	0
253	20241004	153200	437116330	3270	3270	3270	3270	0
254	20241004	153100	437116330	3270	3270	3270	3270	0
255	20241004	153000	437116330	3270	3270	3270	3270	2124
256	20241004	152900	430170850	3280	3280	3280	3280	0
257	20241004	152800	430170850	3280	3280	3280	3280	0
258	20241004	152700	430170850	3280	3280	3280	3280	0
259	20241004	152600	430170850	3280	3280	3280	3280	0
260	20241004	152500	430170850	3280	3280	3280	3280	0
261	20241004	152400	430170850	3280	3280	3280	3280	0
262	20241004	152300	430170850	3280	3280	3280	3280	0
263	20241004	152200	430170850	3280	3280	3280	3280	0
264	20241004	152100	430170850	3280	3280	3280	3280	0
265	20241004	152000	430170850	3280	3280	3280	3280	0
266	20241004	151900	430170850	3280	3275	3280	3275	1492
267	20241004	151800	425284545	3275	3270	3275	3270	49
268	20241004	151700	425124135	3270	3270	3270	3270	106
269	20241004	151600	424777515	3270	3270	3270	3270	211
270	20241004	151500	424087545	3270	3270	3270	3270	642
271	20241004	151400	421988205	3275	3275	3275	3270	155
272	20241004	151300	421481195	3270	3270	3270	3270	39
273	20241004	151200	421353665	3270	3270	3270	3270	9
274	20241004	151100	421324235	3270	3275	3275	3270	1167
275	20241004	151000	417503145	3270	3270	3270	3270	46
276	20241004	150900	417352725	3275	3270	3275	3270	8
277	20241004	150800	417326555	3270	3270	3270	3270	0
278	20241004	150700	417326555	3270	3270	3270	3270	886
279	20241004	150600	414429335	3270	3275	3275	3270	1021
280	20241004	150500	411090160	3280	3280	3280	3280	40
281	20241004	150400	410958960	3280	3280	3280	3280	110
282	20241004	150300	410598160	3280	3285	3285	3280	2319
283	20241004	150200	402991810	3285	3285	3285	3285	100
284	20241004	150100	402663310	3285	3285	3285	3285	5
285	20241004	150000	402646885	3285	3285	3285	3280	512
286	20241004	145900	400965995	3280	3275	3280	3275	1212
287	20241004	145800	396992830	3275	3275	3275	3275	656
288	20241004	145700	394844430	3270	3270	3270	3270	228
289	20241004	145600	394098870	3270	3270	3270	3270	39
290	20241004	145500	393971340	3275	3270	3275	3270	2882
291	20241004	145400	384533400	3275	3275	3275	3275	100
292	20241004	145300	384205900	3270	3270	3270	3270	695
293	20241004	145200	381933250	3270	3270	3270	3270	0
294	20241004	145100	381933250	3270	3270	3270	3270	137
295	20241004	145000	381485260	3270	3270	3270	3270	23
296	20241004	144900	381410050	3270	3270	3270	3270	10
297	20241004	144800	381377350	3270	3270	3270	3270	39
298	20241004	144700	381249820	3270	3270	3270	3270	61
299	20241004	144600	381050350	3270	3270	3270	3270	157
300	20241004	144500	380536960	3270	3270	3270	3270	0
301	20241004	144400	380536960	3270	3270	3270	3270	39
302	20241004	144300	380409430	3270	3275	3275	3270	152
303	20241004	144200	379912375	3270	3275	3275	3270	41
304	20241004	144100	379778295	3270	3270	3270	3270	61
305	20241004	144000	379578825	3270	3270	3270	3270	102
306	20241004	143900	379245285	3270	3270	3270	3270	0
307	20241004	143800	379245285	3270	3275	3275	3270	610
308	20241004	143700	377250535	3275	3275	3275	3270	539
309	20241004	143600	375485505	3270	3270	3270	3270	1300
310	20241004	143500	371234505	3270	3270	3270	3270	389
311	20241004	143400	369962475	3275	3275	3275	3275	0
312	20241004	143300	369962475	3275	3275	3275	3275	100
313	20241004	143200	369634975	3270	3270	3270	3270	0
314	20241004	143100	369634975	3270	3270	3270	3270	6
315	20241004	143000	369615355	3270	3270	3270	3270	0
316	20241004	142900	369615355	3270	3275	3275	3270	7191
317	20241004	142800	346100780	3275	3275	3275	3275	5
318	20241004	142700	346084405	3270	3275	3275	3270	520
319	20241004	142600	344381710	3270	3270	3270	3270	768
320	20241004	142500	341870350	3265	3265	3265	3265	0
321	20241004	142400	341870350	3265	3265	3265	3265	39
322	20241004	142300	341743015	3270	3270	3270	3270	801
323	20241004	142200	339123745	3270	3270	3270	3270	1000
324	20241004	142100	335853745	3270	3270	3270	3270	200
325	20241004	142000	335199745	3270	3270	3270	3270	491
326	20241004	141900	333594175	3270	3275	3275	3270	25
327	20241004	141800	333512325	3270	3275	3275	3270	680
328	20241004	141700	331288575	3270	3270	3270	3270	1000
329	20241004	141600	328018575	3270	3270	3270	3270	1
330	20241004	141500	328015305	3270	3270	3270	3270	39
331	20241004	141400	327887775	3275	3275	3275	3275	60
332	20241004	141300	327691275	3280	3280	3280	3280	0
333	20241004	141200	327691275	3280	3280	3280	3280	1
334	20241004	141100	327687995	3275	3275	3275	3275	0
335	20241004	141000	327687995	3275	3275	3275	3275	0
336	20241004	140900	327687995	3275	3275	3275	3275	0
337	20241004	140800	327687995	3275	3275	3275	3275	0
338	20241004	140700	327687995	3275	3275	3275	3275	214
339	20241004	140600	326987145	3275	3270	3275	3270	675
340	20241004	140500	324779890	3270	3270	3270	3270	223
341	20241004	140400	324050680	3270	3270	3270	3270	66
342	20241004	140300	323834860	3270	3270	3270	3270	0
343	20241004	140200	323834860	3270	3270	3275	3270	140
344	20241004	140100	323377055	3270	3270	3270	3270	0
345	20241004	140000	323377055	3270	3270	3270	3270	0
346	20241004	135900	323377055	3270	3275	3275	3270	14445
347	20241004	135800	276125615	3270	3270	3275	3270	1335
348	20241004	135700	271757635	3270	3270	3270	3270	0
349	20241004	135600	271757635	3270	3270	3270	3270	92
350	20241004	135500	271456795	3275	3275	3275	3275	2
351	20241004	135400	271450245	3270	3275	3275	3270	467
352	20241004	135300	269921025	3275	3275	3275	3275	0
353	20241004	135200	269921025	3275	3275	3275	3275	1086
354	20241004	135100	266364375	3275	3280	3280	3275	2
355	20241004	135000	266357820	3280	3280	3280	3280	4
356	20241004	134900	266344700	3275	3275	3275	3275	0
357	20241004	134800	266344700	3275	3280	3280	3275	195
358	20241004	134700	265706065	3275	3275	3275	3275	100
359	20241004	134600	265378565	3280	3280	3280	3280	0
360	20241004	134500	265378565	3280	3280	3280	3280	3
361	20241004	134400	265368725	3280	3280	3280	3280	2000
362	20241004	134300	258808725	3275	3275	3275	3275	18
363	20241004	134200	258749775	3270	3275	3275	3270	135
364	20241004	134100	258308290	3270	3270	3270	3270	0
365	20241004	134000	258308290	3270	3270	3270	3270	0
366	20241004	133900	258308290	3270	3270	3270	3270	0
367	20241004	133800	258308290	3270	3275	3275	3270	1000
368	20241004	133700	255036760	3275	3275	3275	3275	1
369	20241004	133600	255033485	3275	3280	3280	3275	156
370	20241004	133500	254522000	3285	3285	3285	3285	2
371	20241004	133400	254515430	3285	3285	3285	3285	0
372	20241004	133300	254515430	3285	3280	3285	3280	21
373	20241004	133200	254446450	3280	3280	3280	3280	0
374	20241004	133100	254446450	3280	3280	3280	3280	0
375	20241004	133000	254446450	3280	3280	3280	3280	4
376	20241004	132900	254433330	3280	3280	3280	3280	0
377	20241004	132800	254433330	3280	3275	3280	3275	501
378	20241004	132700	252790055	3280	3280	3280	3280	1
379	20241004	132600	252786775	3280	3280	3280	3280	0
380	20241004	132500	252786775	3280	3270	3280	3270	101
381	20241004	132400	252456405	3275	3280	3280	3275	40
382	20241004	132300	252325400	3275	3275	3275	3275	0
383	20241004	132200	252325400	3275	3280	3280	3275	1000
384	20241004	132100	249050175	3285	3280	3285	3280	57
385	20241004	132000	248863200	3280	3280	3280	3280	0
386	20241004	131900	248863200	3280	3280	3280	3280	0
387	20241004	131800	248863200	3280	3280	3280	3280	0
388	20241004	131700	248863200	3280	3280	3280	3280	0
389	20241004	131600	248863200	3280	3280	3280	3280	649
390	20241004	131500	246734480	3270	3270	3270	3270	39
391	20241004	131400	246606950	3275	3275	3275	3275	3709
392	20241004	131300	234459975	3270	3270	3270	3270	0
393	20241004	131200	234459975	3270	3270	3270	3270	0
394	20241004	131100	234459975	3270	3270	3270	3270	91
395	20241004	131000	234162405	3270	3270	3270	3270	0
396	20241004	130900	234162405	3270	3270	3270	3270	40
397	20241004	130800	234031605	3270	3270	3270	3270	0
398	20241004	130700	234031605	3270	3275	3275	3270	3640
399	20241004	130600	222128550	3270	3270	3270	3270	0
400	20241004	130500	222128550	3270	3270	3270	3270	101
401	20241004	130400	221798280	3270	3275	3275	3270	344
402	20241004	130300	220671900	3270	3270	3270	3270	116
403	20241004	130200	220292580	3275	3275	3275	3275	0
404	20241004	130100	220292580	3275	3275	3275	3275	4
405	20241004	130000	220279480	3275	3275	3275	3275	0
406	20241004	125900	220279480	3275	3275	3275	3275	0
407	20241004	125800	220279480	3275	3275	3275	3275	0
408	20241004	125700	220279480	3275	3275	3275	3275	136
409	20241004	125600	219834080	3275	3275	3275	3270	2034
410	20241004	125500	213173035	3280	3280	3280	3280	0
411	20241004	125400	213173035	3280	3280	3280	3280	0
412	20241004	125300	213173035	3280	3280	3280	3280	50
413	20241004	125200	213009035	3275	3275	3275	3275	1
414	20241004	125100	213005760	3280	3280	3280	3280	1675
415	20241004	125000	207511760	3280	3280	3280	3280	0
416	20241004	124900	207511760	3280	3280	3280	3280	0
417	20241004	124800	207511760	3280	3275	3280	3275	401
418	20241004	124700	206196485	3280	3280	3280	3280	3
419	20241004	124600	206186645	3280	3280	3280	3280	1000
420	20241004	124500	202906645	3275	3275	3275	3275	0
421	20241004	124400	202906645	3275	3275	3275	3275	61
422	20241004	124300	202706870	3275	3280	3280	3275	2994
423	20241004	124200	192886975	3280	3280	3280	3280	0
424	20241004	124100	192886975	3280	3280	3280	3280	0
425	20241004	124000	192886975	3280	3280	3280	3280	22
426	20241004	123900	192814815	3285	3285	3285	3285	13
427	20241004	123800	192772110	3280	3285	3285	3280	113
428	20241004	123700	192401405	3285	3285	3285	3285	64
429	20241004	123600	192191165	3280	3280	3280	3280	0
430	20241004	123500	192191165	3280	3280	3280	3280	39
431	20241004	123400	192063245	3280	3280	3280	3280	0
432	20241004	123300	192063245	3280	3285	3285	3280	23
433	20241004	123200	191987800	3280	3280	3280	3280	20
434	20241004	123100	191922200	3280	3280	3280	3280	151
435	20241004	123000	191426920	3280	3280	3280	3280	0
436	20241004	122900	191426920	3280	3285	3285	3280	51
437	20241004	122800	191259540	3285	3285	3285	3280	2449
438	20241004	122700	183226720	3285	3285	3285	3285	0
439	20241004	122600	183226720	3285	3285	3285	3285	1
440	20241004	122500	183223435	3285	3285	3285	3285	0
441	20241004	122400	183223435	3285	3285	3285	3285	61
442	20241004	122300	183023050	3285	3285	3285	3285	51
443	20241004	122200	182855515	3285	3285	3285	3285	1
444	20241004	122100	182852230	3285	3275	3285	3275	10127
445	20241004	122000	149632745	3275	3275	3275	3275	102
446	20241004	121900	149298695	3275	3275	3275	3275	39
447	20241004	121800	149170970	3275	3275	3275	3275	0
448	20241004	121700	149170970	3275	3275	3275	3275	45
449	20241004	121600	149023595	3275	3275	3275	3275	22
450	20241004	121500	148951545	3275	3275	3275	3275	10
451	20241004	121400	148918795	3275	3275	3275	3275	45
452	20241004	121300	148771420	3275	3275	3275	3275	288
453	20241004	121200	147828220	3280	3280	3280	3280	1
454	20241004	121100	147824940	3275	3275	3275	3275	300
455	20241004	121000	146842440	3275	3280	3280	3275	101
456	20241004	120900	146511655	3280	3280	3280	3280	0
457	20241004	120800	146511655	3280	3280	3280	3280	0
458	20241004	120700	146511655	3280	3280	3280	3280	0
459	20241004	120600	146511655	3280	3280	3280	3280	0
460	20241004	120500	146511655	3280	3280	3280	3280	50
461	20241004	120400	146347655	3280	3275	3280	3275	26
462	20241004	120300	146262485	3275	3275	3275	3275	0
463	20241004	120200	146262485	3275	3275	3275	3275	20
464	20241004	120100	146196985	3280	3280	3280	3280	54
465	20241004	120000	146019865	3280	3280	3280	3280	56
466	20241004	115900	145836185	3280	3280	3280	3280	970
467	20241004	115800	142654585	3275	3275	3275	3275	0
468	20241004	115700	142654585	3275	3280	3280	3275	40
469	20241004	115600	142523580	3275	3275	3275	3275	440
470	20241004	115500	141082580	3275	3275	3275	3275	1
471	20241004	115400	141079305	3275	3275	3275	3275	0
472	20241004	115300	141079305	3275	3275	3275	3275	0
473	20241004	115200	141079305	3275	3275	3275	3275	0
474	20241004	115100	141079305	3275	3275	3275	3275	0
475	20241004	115000	141079305	3275	3275	3275	3275	233
476	20241004	114900	140316230	3275	3275	3275	3275	203
477	20241004	114800	139651405	3280	3280	3280	3280	0
478	20241004	114700	139651405	3280	3280	3280	3280	0
479	20241004	114600	139651405	3280	3280	3280	3280	1
480	20241004	114500	139648125	3280	3270	3280	3270	111
481	20241004	114400	139284155	3270	3270	3270	3270	119
482	20241004	114300	138895025	3270	3270	3270	3270	160
483	20241004	114200	138371825	3270	3270	3270	3270	117
484	20241004	114100	137989235	3275	3275	3275	3275	201
485	20241004	114000	137330960	3270	3270	3270	3270	60
486	20241004	113900	137134760	3270	3270	3270	3270	88
487	20241004	113800	136847000	3270	3275	3275	3270	217
488	20241004	113700	136137305	3270	3270	3270	3270	0
489	20241004	113600	136137305	3270	3270	3270	3270	0
490	20241004	113500	136137305	3270	3270	3275	3270	62
491	20241004	113400	135934560	3275	3275	3275	3275	1008
492	20241004	113300	132633360	3275	3275	3275	3275	100
493	20241004	113200	132305860	3270	3275	3275	3270	10
494	20241004	113100	132273145	3275	3275	3275	3275	11
495	20241004	113000	132237120	3275	3275	3275	3275	15
496	20241004	112900	132187995	3275	3275	3275	3275	0
497	20241004	112800	132187995	3275	3275	3275	3275	329
498	20241004	112700	131110520	3270	3270	3270	3270	0
499	20241004	112600	131110520	3270	3270	3270	3270	97
500	20241004	112500	130793330	3270	3270	3270	3270	32
501	20241004	112400	130688690	3275	3275	3275	3275	0
502	20241004	112300	130688690	3275	3275	3275	3275	5
503	20241004	112200	130672315	3270	3270	3270	3270	39
504	20241004	112100	130544785	3270	3270	3270	3270	0
505	20241004	112000	130544785	3270	3270	3270	3270	76
506	20241004	111900	130296265	3270	3270	3270	3270	1000
507	20241004	111800	127026265	3270	3275	3275	3270	10
508	20241004	111700	126993550	3280	3280	3280	3280	8
509	20241004	111600	126967310	3275	3275	3275	3275	442
510	20241004	111500	125519760	3275	3275	3275	3275	0
511	20241004	111400	125519760	3275	3275	3275	3275	500
512	20241004	111300	123882260	3275	3275	3275	3275	0
513	20241004	111200	123882260	3275	3275	3275	3275	0
514	20241004	111100	123882260	3275	3275	3275	3275	18
515	20241004	111000	123823310	3275	3270	3275	3270	1363
516	20241004	110900	119361485	3270	3270	3270	3270	20
517	20241004	110800	119296085	3265	3265	3265	3265	40
518	20241004	110700	119165485	3265	3265	3265	3265	107
519	20241004	110600	118816130	3270	3270	3270	3270	1356
520	20241004	110500	114382010	3270	3270	3270	3270	0
521	20241004	110400	114382010	3270	3275	3275	3270	39
522	20241004	110300	114254305	3270	3270	3270	3270	125
523	20241004	110200	113845555	3270	3270	3270	3270	0
524	20241004	110100	113845555	3270	3270	3270	3270	0
525	20241004	110000	113845555	3270	3270	3270	3270	200
526	20241004	105900	113191555	3270	3270	3270	3270	61
527	20241004	105800	112992085	3270	3270	3270	3270	103
528	20241004	105700	112655275	3275	3275	3275	3275	0
529	20241004	105600	112655275	3275	3275	3275	3275	0
530	20241004	105500	112655275	3275	3275	3275	3275	524
531	20241004	105400	110939175	3270	3270	3270	3270	48
532	20241004	105300	110782215	3270	3270	3270	3270	192
533	20241004	105200	110154375	3275	3270	3275	3270	10
534	20241004	105100	110121670	3270	3270	3270	3270	14
535	20241004	105000	110075890	3270	3270	3270	3265	47
536	20241004	104900	109922395	3275	3275	3275	3275	0
537	20241004	104800	109922395	3275	3270	3275	3270	71
538	20241004	104700	109690220	3270	3270	3270	3270	99
539	20241004	104600	109366490	3275	3275	3275	3275	30
540	20241004	104500	109268240	3275	3270	3275	3270	119
541	20241004	104400	108878710	3275	3275	3275	3275	200
542	20241004	104300	108223710	3275	3275	3275	3275	0
543	20241004	104200	108223710	3275	3275	3275	3275	3
544	20241004	104100	108213885	3270	3270	3270	3270	0
545	20241004	104000	108213885	3270	3270	3270	3270	61
546	20241004	103900	108014415	3270	3270	3270	3270	20
547	20241004	103800	107949015	3270	3270	3270	3270	0
548	20241004	103700	107949015	3270	3270	3270	3270	1314
549	20241004	103600	103652235	3270	3270	3270	3270	200
550	20241004	103500	102998235	3270	3270	3270	3270	332
551	20241004	103400	101912595	3265	3265	3265	3265	39
552	20241004	103300	101785260	3270	3270	3270	3270	409
553	20241004	103200	100447830	3265	3265	3265	3265	284
554	20241004	103100	99520570	3265	3265	3265	3265	154
555	20241004	103000	99017760	3270	3270	3270	3270	32
556	20241004	102900	98913120	3270	3270	3270	3270	348
557	20241004	102800	97775160	3270	3270	3270	3270	23
558	20241004	102700	97699950	3270	3275	3275	3270	139
559	20241004	102600	97244920	3275	3275	3275	3275	11
560	20241004	102500	97208895	3275	3275	3275	3275	0
561	20241004	102400	97208895	3275	3275	3275	3275	102
562	20241004	102300	96874845	3275	3275	3275	3275	100
563	20241004	102200	96547345	3275	3275	3275	3275	602
564	20241004	102100	94575795	3270	3270	3270	3270	537
565	20241004	102000	92819805	3270	3270	3270	3270	63
566	20241004	101900	92613795	3270	3275	3275	3270	102
567	20241004	101800	92280200	3275	3275	3275	3275	7
568	20241004	101700	92257275	3275	3275	3275	3275	23
569	20241004	101600	92181950	3275	3275	3275	3275	3
570	20241004	101500	92172125	3275	3275	3275	3275	302
571	20241004	101400	91183075	3270	3270	3270	3270	39
572	20241004	101300	91055545	3275	3275	3275	3275	7
573	20241004	101200	91032620	3275	3275	3275	3275	0
574	20241004	101100	91032620	3275	3270	3275	3270	424
575	20241004	101000	89646130	3270	3270	3270	3270	0
576	20241004	100900	89646130	3270	3265	3270	3265	1061
577	20241004	100800	86181960	3260	3270	3270	3260	146
578	20241004	100700	85705975	3260	3270	3270	3260	32
579	20241004	100600	85601555	3270	3270	3270	3260	43
580	20241004	100500	85461335	3270	3270	3270	3265	49
581	20241004	100400	85301165	3270	3270	3270	3270	1
582	20241004	100300	85297895	3265	3270	3270	3260	109
583	20241004	100200	84942395	3270	3270	3270	3270	4
584	20241004	100100	84929315	3260	3265	3265	3260	63
585	20241004	100000	84723925	3260	3260	3260	3260	0
586	20241004	095900	84723925	3260	3260	3260	3260	532
587	20241004	095800	82989605	3260	3260	3260	3260	0
588	20241004	095700	82989605	3260	3260	3260	3260	1
589	20241004	095600	82986345	3260	3255	3260	3255	218
590	20241004	095500	82276115	3255	3255	3255	3255	0
591	20241004	095400	82276115	3255	3260	3265	3255	1560
592	20241004	095300	77189660	3260	3260	3260	3260	22
593	20241004	095200	77117940	3260	3260	3260	3260	0
594	20241004	095100	77117940	3260	3275	3275	3260	59
595	20241004	095000	76925450	3275	3275	3275	3275	12
596	20241004	094900	76886150	3275	3270	3275	3270	219
597	20241004	094800	76169970	3270	3265	3270	3265	828
598	20241004	094700	73466540	3265	3265	3265	3265	3
599	20241004	094600	73456745	3265	3265	3265	3265	26
600	20241004	094500	73371855	3265	3265	3265	3265	20
601	20241004	094400	73306555	3265	3265	3265	3265	463
602	20241004	094300	71794860	3265	3265	3265	3265	7
603	20241004	094200	71772005	3265	3260	3265	3260	1051
604	20241004	094100	68345670	3260	3255	3260	3250	690
605	20241004	094000	66098005	3260	3260	3260	3260	1
606	20241004	093900	66094745	3260	3260	3260	3260	1
607	20241004	093800	66091485	3255	3255	3255	3255	0
608	20241004	093700	66091485	3255	3255	3255	3255	2
609	20241004	093600	66084975	3250	3255	3255	3250	73
610	20241004	093500	65847705	3250	3255	3255	3250	30
611	20241004	093400	65750180	3255	3255	3255	3255	31
612	20241004	093300	65649275	3250	3255	3255	3250	50
613	20241004	093200	65486745	3255	3250	3255	3250	18
614	20241004	093100	65428220	3250	3250	3250	3250	44
615	20241004	093000	65285220	3250	3260	3260	3250	54
616	20241004	092900	65109650	3260	3260	3260	3260	10
617	20241004	092800	65077050	3260	3260	3260	3260	11
618	20241004	092700	65041190	3260	3250	3260	3250	632
619	20241004	092600	62984015	3250	3250	3250	3250	849
620	20241004	092500	60224765	3245	3245	3250	3245	362
621	20241004	092400	59050070	3250	3250	3250	3245	63
622	20241004	092300	58845430	3250	3245	3250	3245	46
623	20241004	092200	58696155	3245	3245	3245	3245	2606
624	20241004	092100	50239685	3250	3250	3250	3250	15
625	20241004	092000	50190935	3250	3250	3255	3245	211
626	20241004	091900	49505545	3255	3245	3255	3245	47
627	20241004	091800	49353010	3250	3250	3250	3250	2245
628	20241004	091700	42056760	3250	3245	3250	3245	1597
629	20241004	091600	36866730	3245	3255	3255	3245	1806
630	20241004	091500	30998360	3255	3255	3260	3255	1666
631	20241004	091400	25575495	3255	3260	3260	3255	35
632	20241004	091300	25461540	3260	3260	3260	3260	0
633	20241004	091200	25461540	3260	3260	3260	3260	0
634	20241004	091100	25461540	3260	3265	3265	3260	764
635	20241004	091000	22970820	3265	3270	3270	3260	424
636	20241004	090900	21587825	3270	3270	3270	3270	49
637	20241004	090800	21427595	3270	3260	3270	3260	274
638	20241004	090700	20533260	3260	3270	3270	3260	140
639	20241004	090600	20076830	3270	3255	3270	3245	2321
640	20241004	090500	12536420	3265	3275	3275	3250	2052
641	20241004	090400	5862010	3260	3260	3260	3260	0
642	20241004	090300	5862010	3260	3270	3275	3260	874
643	20241004	090200	3003630	3270	3270	3270	3260	31
644	20241004	090100	2902440	3270	3270	3270	3270	21
645	20241004	090000	2833770	3275	3245	3275	3245	872