KissMeData/004430/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	184300	507100600	13020	13020	13020	13020	2995
3	20241011	184200	507100600	13020	13020	13020	13020	0
4	20241011	184100	507100600	13020	13020	13020	13020	0
5	20241011	184000	507100600	13020	13020	13020	13020	0
6	20241011	183900	507100600	13020	13020	13020	13020	0
7	20241011	183800	507100600	13020	13020	13020	13020	0
8	20241011	183700	507100600	13020	13020	13020	13020	0
9	20241011	183600	507100600	13020	13020	13020	13020	0
10	20241011	183500	507100600	13020	13020	13020	13020	0
11	20241011	183400	507100600	13020	13020	13020	13020	0
12	20241011	183300	507100600	13020	13020	13020	13020	0
13	20241011	183200	507100600	13020	13020	13020	13020	0
14	20241011	183100	507100600	13020	13020	13020	13020	0
15	20241011	183000	507100600	13020	13020	13020	13020	0
16	20241011	182900	507100600	13020	13020	13020	13020	0
17	20241011	182800	507100600	13020	13020	13020	13020	0
18	20241011	182700	507100600	13020	13020	13020	13020	0
19	20241011	182600	507100600	13020	13020	13020	13020	0
20	20241011	182500	507100600	13020	13020	13020	13020	0
21	20241011	182400	507100600	13020	13020	13020	13020	0
22	20241011	182300	507100600	13020	13020	13020	13020	0
23	20241011	182200	507100600	13020	13020	13020	13020	0
24	20241011	182100	507100600	13020	13020	13020	13020	0
25	20241011	182000	507100600	13020	13020	13020	13020	0
26	20241011	181900	507100600	13020	13020	13020	13020	0
27	20241011	181800	507100600	13020	13020	13020	13020	0
28	20241011	181700	507100600	13020	13020	13020	13020	0
29	20241011	181600	507100600	13020	13020	13020	13020	0
30	20241011	181500	507100600	13020	13020	13020	13020	0
31	20241011	181400	507100600	13020	13020	13020	13020	0
32	20241011	181300	507100600	13020	13020	13020	13020	2995
33	20241011	181200	507100600	13020	13020	13020	13020	0
34	20241011	181100	507100600	13020	13020	13020	13020	0
35	20241011	181000	507100600	13020	13020	13020	13020	0
36	20241011	180900	507100600	13020	13020	13020	13020	0
37	20241011	180800	507100600	13020	13020	13020	13020	0
38	20241011	180700	507100600	13020	13020	13020	13020	0
39	20241011	180600	507100600	13020	13020	13020	13020	0
40	20241011	180500	507100600	13020	13020	13020	13020	0
41	20241011	180400	507100600	13020	13020	13020	13020	0
42	20241011	180300	507100600	13020	13020	13020	13020	0
43	20241011	180200	507100600	13020	13020	13020	13020	0
44	20241011	180100	507100600	13020	13020	13020	13020	0
45	20241011	180000	507100600	13020	13020	13020	13020	0
46	20241011	175900	507100600	13020	13020	13020	13020	0
47	20241011	175800	507100600	13020	13020	13020	13020	0
48	20241011	175700	507100600	13020	13020	13020	13020	0
49	20241011	175600	507100600	13020	13020	13020	13020	0
50	20241011	175500	507100600	13020	13020	13020	13020	0
51	20241011	175400	507100600	13020	13020	13020	13020	0
52	20241011	175300	507100600	13020	13020	13020	13020	0
53	20241011	175200	507100600	13020	13020	13020	13020	0
54	20241011	175100	507100600	13020	13020	13020	13020	0
55	20241011	175000	507100600	13020	13020	13020	13020	0
56	20241011	174900	507100600	13020	13020	13020	13020	0
57	20241011	174800	507100600	13020	13020	13020	13020	0
58	20241011	174700	507100600	13020	13020	13020	13020	0
59	20241011	174600	507100600	13020	13020	13020	13020	0
60	20241011	174500	507100600	13020	13020	13020	13020	0
61	20241011	174400	507100600	13020	13020	13020	13020	0
62	20241011	174300	507100600	13020	13020	13020	13020	2995
63	20241011	174200	507100600	13020	13020	13020	13020	0
64	20241011	174100	507100600	13020	13020	13020	13020	0
65	20241011	174000	507100600	13020	13020	13020	13020	0
66	20241011	173900	507100600	13020	13020	13020	13020	0
67	20241011	173800	507100600	13020	13020	13020	13020	0
68	20241011	173700	507100600	13020	13020	13020	13020	0
69	20241011	173600	507100600	13020	13020	13020	13020	0
70	20241011	173500	507100600	13020	13020	13020	13020	0
71	20241011	173400	507100600	13020	13020	13020	13020	0
72	20241011	173300	507100600	13020	13020	13020	13020	0
73	20241011	173200	507100600	13020	13020	13020	13020	0
74	20241011	173100	507100600	13020	13020	13020	13020	0
75	20241011	173000	507100600	13020	13020	13020	13020	0
76	20241011	172900	507100600	13020	13020	13020	13020	0
77	20241011	172800	507100600	13020	13020	13020	13020	0
78	20241011	172700	507100600	13020	13020	13020	13020	0
79	20241011	172600	507100600	13020	13020	13020	13020	0
80	20241011	172500	507100600	13020	13020	13020	13020	0
81	20241011	172400	507100600	13020	13020	13020	13020	0
82	20241011	172300	507100600	13020	13020	13020	13020	0
83	20241011	172200	507100600	13020	13020	13020	13020	0
84	20241011	172100	507100600	13020	13020	13020	13020	0
85	20241011	172000	507100600	13020	13020	13020	13020	0
86	20241011	171900	507100600	13020	13020	13020	13020	0
87	20241011	171800	507100600	13020	13020	13020	13020	0
88	20241011	171700	507100600	13020	13020	13020	13020	0
89	20241011	171600	507100600	13020	13020	13020	13020	0
90	20241011	171500	507100600	13020	13020	13020	13020	0
91	20241011	171400	507100600	13020	13020	13020	13020	0
92	20241011	171300	507100600	13020	13020	13020	13020	2995
93	20241011	171200	507100600	13020	13020	13020	13020	0
94	20241011	171100	507100600	13020	13020	13020	13020	0
95	20241011	171000	507100600	13020	13020	13020	13020	0
96	20241011	170900	507100600	13020	13020	13020	13020	0
97	20241011	170800	507100600	13020	13020	13020	13020	0
98	20241011	170700	507100600	13020	13020	13020	13020	0
99	20241011	170600	507100600	13020	13020	13020	13020	0
100	20241011	170500	507100600	13020	13020	13020	13020	0
101	20241011	170400	507100600	13020	13020	13020	13020	0
102	20241011	170300	507100600	13020	13020	13020	13020	0
103	20241011	170200	507100600	13020	13020	13020	13020	0
104	20241011	170100	507100600	13020	13020	13020	13020	0
105	20241011	170000	507100600	13020	13020	13020	13020	0
106	20241011	165900	507100600	13020	13020	13020	13020	0
107	20241011	165800	507100600	13020	13020	13020	13020	0
108	20241011	165700	507100600	13020	13020	13020	13020	0
109	20241011	165600	507100600	13020	13020	13020	13020	0
110	20241011	165500	507100600	13020	13020	13020	13020	0
111	20241011	165400	507100600	13020	13020	13020	13020	0
112	20241011	165300	507100600	13020	13020	13020	13020	0
113	20241011	165200	507100600	13020	13020	13020	13020	0
114	20241011	165100	507100600	13020	13020	13020	13020	0
115	20241011	165000	507100600	13020	13020	13020	13020	0
116	20241011	164900	507100600	13020	13020	13020	13020	0
117	20241011	164800	507100600	13020	13020	13020	13020	0
118	20241011	164700	507100600	13020	13020	13020	13020	0
119	20241011	164600	507100600	13020	13020	13020	13020	0
120	20241011	164500	507100600	13020	13020	13020	13020	0
121	20241011	164400	507100600	13020	13020	13020	13020	0
122	20241011	164300	507100600	13020	13020	13020	13020	2995
123	20241011	164200	507100600	13020	13020	13020	13020	0
124	20241011	164100	507100600	13020	13020	13020	13020	0
125	20241011	164000	507100600	13020	13020	13020	13020	0
126	20241011	163900	507100600	13020	13020	13020	13020	0
127	20241011	163800	507100600	13020	13020	13020	13020	0
128	20241011	163700	507100600	13020	13020	13020	13020	0
129	20241011	163600	507100600	13020	13020	13020	13020	0
130	20241011	163500	507100600	13020	13020	13020	13020	0
131	20241011	163400	507100600	13020	13020	13020	13020	0
132	20241011	163300	507100600	13020	13020	13020	13020	0
133	20241011	163200	507100600	13020	13020	13020	13020	0
134	20241011	163100	507100600	13020	13020	13020	13020	0
135	20241011	163000	507100600	13020	13020	13020	13020	0
136	20241011	162900	507100600	13020	13020	13020	13020	0
137	20241011	162800	507100600	13020	13020	13020	13020	0
138	20241011	162700	507100600	13020	13020	13020	13020	0
139	20241011	162600	507100600	13020	13020	13020	13020	0
140	20241011	162500	507100600	13020	13020	13020	13020	0
141	20241011	162400	507100600	13020	13020	13020	13020	0
142	20241011	162300	507100600	13020	13020	13020	13020	0
143	20241011	162200	507100600	13020	13020	13020	13020	0
144	20241011	162100	507100600	13020	13020	13020	13020	0
145	20241011	162000	507100600	13020	13020	13020	13020	0
146	20241011	161900	507100600	13020	13020	13020	13020	0
147	20241011	161800	507100600	13020	13020	13020	13020	0
148	20241011	161700	507100600	13020	13020	13020	13020	0
149	20241011	161600	507100600	13020	13020	13020	13020	0
150	20241011	161500	507100600	13020	13020	13020	13020	0
151	20241011	161400	507100600	13020	13020	13020	13020	0
152	20241011	161300	507100600	13020	13020	13020	13020	2995
153	20241011	161200	507100600	13020	13020	13020	13020	0
154	20241011	161100	507100600	13020	13020	13020	13020	0
155	20241011	161000	507100600	13020	13020	13020	13020	0
156	20241011	160900	507100600	13020	13020	13020	13020	0
157	20241011	160800	507100600	13020	13020	13020	13020	0
158	20241011	160700	507100600	13020	13020	13020	13020	0
159	20241011	160600	507100600	13020	13020	13020	13020	0
160	20241011	160500	507100600	13020	13020	13020	13020	0
161	20241011	160400	507100600	13020	13020	13020	13020	0
162	20241011	160300	507100600	13020	13020	13020	13020	0
163	20241011	160200	507100600	13020	13020	13020	13020	0
164	20241011	160100	507100600	13020	13020	13020	13020	0
165	20241011	160000	507100600	13020	13020	13020	13020	0
166	20241011	155900	507100600	13020	13020	13020	13020	0
167	20241011	155800	507100600	13020	13020	13020	13020	0
168	20241011	155700	507100600	13020	13020	13020	13020	0
169	20241011	155600	507100600	13020	13020	13020	13020	0
170	20241011	155500	507100600	13020	13020	13020	13020	0
171	20241011	155400	507100600	13020	13020	13020	13020	0
172	20241011	155300	507100600	13020	13020	13020	13020	0
173	20241011	155200	507100600	13020	13020	13020	13020	0
174	20241011	155100	507100600	13020	13020	13020	13020	0
175	20241011	155000	507100600	13020	13020	13020	13020	0
176	20241011	154900	507100600	13020	13020	13020	13020	0
177	20241011	154800	507100600	13020	13020	13020	13020	0
178	20241011	154700	507100600	13020	13020	13020	13020	0
179	20241011	154600	507100600	13020	13020	13020	13020	0
180	20241011	154500	507100600	13020	13020	13020	13020	0
181	20241011	154400	507100600	13020	13020	13020	13020	0
182	20241011	154300	507100600	13020	13020	13020	13020	2995
183	20241011	154200	507100600	13020	13020	13020	13020	0
184	20241011	154100	507100600	13020	13020	13020	13020	0
185	20241011	154000	507100600	13020	13020	13020	13020	0
186	20241011	153900	507100600	13020	13020	13020	13020	0
187	20241011	153800	507100600	13020	13020	13020	13020	0
188	20241011	153700	507100600	13020	13020	13020	13020	0
189	20241011	153600	507100600	13020	13020	13020	13020	0
190	20241011	153500	507100600	13020	13020	13020	13020	0
191	20241011	153400	507100600	13020	13020	13020	13020	0
192	20241011	153300	507100600	13020	13020	13020	13020	0
193	20241011	153200	507100600	13020	13020	13020	13020	0
194	20241011	153100	507100600	13020	13020	13020	13020	0
195	20241011	153000	507100600	13020	13020	13020	13020	2995
196	20241011	152900	468105700	12930	12930	12930	12930	0
197	20241011	152800	468105700	12930	12930	12930	12930	0
198	20241011	152700	468105700	12930	12930	12930	12930	0
199	20241011	152600	468105700	12930	12930	12930	12930	0
200	20241011	152500	468105700	12930	12930	12930	12930	0
201	20241011	152400	468105700	12930	12930	12930	12930	0
202	20241011	152300	468105700	12930	12930	12930	12930	0
203	20241011	152200	468105700	12930	12930	12930	12930	0
204	20241011	152100	468105700	12930	12930	12930	12930	0
205	20241011	152000	468105700	12930	12930	12930	12930	0
206	20241011	151900	468105700	12930	12950	12950	12920	82
207	20241011	151800	467045290	12950	12960	12960	12950	11
208	20241011	151700	466902810	12970	12970	12970	12970	19
209	20241011	151600	466656380	12970	12970	12970	12970	58
210	20241011	151500	465904120	12950	12990	12990	12950	185
211	20241011	151400	463503200	12980	12960	12980	12960	10
212	20241011	151300	463373420	12970	12970	12970	12970	3
213	20241011	151200	463334510	12970	12980	12990	12970	80
214	20241011	151100	462296150	12970	12970	12970	12970	57
215	20241011	151000	461556860	12980	12990	13000	12980	515
216	20241011	150900	454871100	13000	13000	13000	12990	194
217	20241011	150800	452349500	12990	12980	12990	12980	470
218	20241011	150700	446247600	12960	12960	12960	12960	264
219	20241011	150600	442826160	12960	12940	12960	12940	285
220	20241011	150500	439132740	12950	12960	12970	12950	261
221	20241011	150400	435748650	12960	12980	12980	12960	287
222	20241011	150300	432023900	12970	12970	12970	12970	200
223	20241011	150200	429429900	12960	12960	12960	12950	543
224	20241011	150100	422392630	12960	12950	12960	12950	279
225	20241011	150000	418779000	12940	12930	12940	12930	675
226	20241011	145900	410050850	12920	12930	12930	12920	240
227	20241011	145800	406948430	12930	12930	12930	12920	314
228	20241011	145700	402890260	12910	12920	12930	12910	201
229	20241011	145600	400292820	12920	12930	12940	12920	450
230	20241011	145500	394475990	12940	12940	12940	12940	0
231	20241011	145400	394475990	12940	12940	12940	12880	478
232	20241011	145300	388307390	12930	12940	12940	12930	59
233	20241011	145200	387544510	12930	12930	12930	12930	67
234	20241011	145100	386678200	12920	12920	12920	12920	66
235	20241011	145000	385825480	12920	12920	12920	12920	114
236	20241011	144900	384352600	12920	12920	12920	12920	126
237	20241011	144800	382724680	12910	12910	12910	12910	9
238	20241011	144700	382608490	12900	12940	12940	12900	127
239	20241011	144600	380969060	12910	12910	12910	12910	58
240	20241011	144500	380220280	12890	12950	12950	12890	1062
241	20241011	144400	366521850	12940	12940	12940	12940	68
242	20241011	144300	365641930	12930	12930	12930	12930	62
243	20241011	144200	364840270	12930	12930	12930	12930	57
244	20241011	144100	364103260	12930	12930	12930	12930	67
245	20241011	144000	363236950	12930	12930	12930	12930	67
246	20241011	143900	362370640	12930	12920	12930	12920	172
247	20241011	143800	360147750	12920	12920	12920	12920	67
248	20241011	143700	359282110	12920	12920	12920	12920	10
249	20241011	143600	359152910	12910	12910	12910	12910	125
250	20241011	143500	357539160	12910	12910	12910	12910	0
251	20241011	143400	357539160	12910	12920	12920	12910	142
252	20241011	143300	355704740	12920	12920	12920	12920	67
253	20241011	143200	354839100	12910	12910	12910	12910	68
254	20241011	143100	353961220	12910	12920	12920	12910	156
255	20241011	143000	351946690	12920	12920	12920	12920	9
256	20241011	142900	351830410	12910	12900	12920	12900	73
257	20241011	142800	350887470	12900	12910	12910	12900	574
258	20241011	142700	343481190	12910	12910	12910	12900	398
259	20241011	142600	338345110	12920	12920	12920	12920	126
260	20241011	142500	336717190	12920	12920	12920	12920	66
261	20241011	142400	335864470	12920	12920	12920	12920	59
262	20241011	142300	335102190	12920	12930	12930	12920	131
263	20241011	142200	333409090	12930	12920	12930	12920	14
264	20241011	142100	333228120	12930	12930	12930	12930	124
265	20241011	142000	331624800	12930	12930	12930	12930	158
266	20241011	141900	329581860	12930	12920	12930	12920	13
267	20241011	141800	329413810	12930	12930	12930	12930	124
268	20241011	141700	327810490	12930	12920	12930	12920	125
269	20241011	141600	326194800	12920	12920	12920	12920	58
270	20241011	141500	325445440	12920	12920	12920	12920	12
271	20241011	141400	325290400	12900	12920	12930	12900	557
272	20241011	141300	318099220	12930	12950	12950	12930	147
273	20241011	141200	316197180	12940	12940	12940	12940	0
274	20241011	141100	316197180	12940	12950	12950	12940	130
275	20241011	141000	314513730	12950	12950	12960	12950	352
276	20241011	140900	309952470	12950	12950	12950	12950	58
277	20241011	140800	309201370	12950	12960	12960	12950	117
278	20241011	140700	307685060	12960	12960	12960	12960	75
279	20241011	140600	306713060	12940	12940	12940	12940	1
280	20241011	140500	306700120	12940	12940	12940	12940	57
281	20241011	140400	305962540	12940	12940	12940	12940	67
282	20241011	140300	305095560	12940	12950	12950	12940	139
283	20241011	140200	303296700	12940	12960	12960	12940	210
284	20241011	140100	300578550	12950	12940	12950	12930	72
285	20241011	140000	299646860	12940	12940	12940	12940	57
286	20241011	135900	298909280	12940	12940	12950	12940	68
287	20241011	135800	298028780	12940	12950	12950	12940	67
288	20241011	135700	297161220	12940	12950	12950	12940	62
289	20241011	135600	296358370	12950	12950	12960	12950	125
290	20241011	135500	294739040	12960	12970	12970	12960	138
291	20241011	135400	292949880	12960	12960	12960	12960	0
292	20241011	135300	292949880	12960	12960	12960	12950	173
293	20241011	135200	290708370	12960	12960	12960	12960	9
294	20241011	135100	290591730	12940	12950	12950	12940	73
295	20241011	135000	289646540	12950	12960	12960	12950	117
296	20241011	134900	288130230	12960	12960	12960	12960	9
297	20241011	134800	288013590	12940	12940	12940	12940	68
298	20241011	134700	287133670	12940	12970	12970	12940	75
299	20241011	134600	286161040	12970	12970	12970	12970	57
300	20241011	134500	285421750	12970	12970	12990	12970	77
301	20241011	134400	284422880	12970	12960	12970	12960	186
302	20241011	134300	282011750	12970	12990	12990	12970	77
303	20241011	134200	281012880	12970	12970	12970	12970	135
304	20241011	134100	279261930	12970	12990	12990	12970	135
305	20241011	134000	277509670	12980	12980	12980	12980	57
306	20241011	133900	276769810	12980	12990	12990	12980	129
307	20241011	133800	275095300	12980	12980	12980	12980	0
308	20241011	133700	275095300	12980	12990	12990	12980	68
309	20241011	133600	274212560	12980	13010	13010	12980	238
310	20241011	133500	271118830	13010	13020	13020	13010	68
311	20241011	133400	270234050	12930	12930	12930	12930	0
312	20241011	133300	270234050	12930	12980	12980	12930	97
313	20241011	133200	268978040	12990	13020	13020	12990	155
314	20241011	133100	266962840	13030	13020	13030	13020	59
315	20241011	133000	266194650	13030	13010	13030	13010	62
316	20241011	132900	265387930	13010	13010	13010	13010	125
317	20241011	132800	263761680	13010	13010	13010	13010	106
318	20241011	132700	262382620	12990	13010	13010	12990	78
319	20241011	132600	261368200	12990	13020	13020	12990	71
320	20241011	132500	260444680	13010	13030	13030	13010	88
321	20241011	132400	259298430	13030	13030	13030	13030	67
322	20241011	132300	258425420	13030	13020	13030	13020	63
323	20241011	132200	257604580	13040	13070	13070	13040	138
324	20241011	132100	255804020	13040	13040	13040	13040	0
325	20241011	132000	255804020	13040	13060	13060	13040	69
326	20241011	131900	254903480	13060	13070	13080	13060	187
327	20241011	131800	252459530	13060	13070	13070	13060	39
328	20241011	131700	251949840	13080	13080	13080	13080	134
329	20241011	131600	250197120	13070	13070	13070	13070	24
330	20241011	131500	249883440	13070	13070	13070	13070	5
331	20241011	131400	249818090	13070	13080	13090	13070	140
332	20241011	131300	247985790	13080	13070	13080	13070	164
333	20241011	131200	245840680	13070	13060	13070	13060	8
334	20241011	131100	245736140	13060	13030	13060	13030	1197
335	20241011	131000	230124600	13040	13020	13040	13020	287
336	20241011	130900	226383860	13020	13030	13040	13020	192
337	20241011	130800	223882220	13040	13040	13040	13040	58
338	20241011	130700	223125900	13020	13040	13040	13020	77
339	20241011	130600	222122020	13040	13040	13040	13040	67
340	20241011	130500	221248340	13000	12960	13020	12960	2042
341	20241011	130400	194716870	12930	12930	12930	12930	46
342	20241011	130300	194122090	12930	12930	12930	12930	0
343	20241011	130200	194122090	12930	12900	12930	12900	285
344	20241011	130100	190439410	12900	12900	12900	12900	0
345	20241011	130000	190439410	12900	12900	12900	12900	3
346	20241011	125900	190400710	12890	12900	12900	12890	174
347	20241011	125800	188157020	12900	12900	12900	12900	0
348	20241011	125700	188157020	12900	12900	12900	12900	0
349	20241011	125600	188157020	12900	12900	12900	12900	23
350	20241011	125500	187860320	12890	12890	12890	12890	0
351	20241011	125400	187860320	12890	12900	12900	12890	188
352	20241011	125300	185435350	12900	12900	12900	12900	0
353	20241011	125200	185435350	12900	12900	12900	12900	0
354	20241011	125100	185435350	12900	12900	12900	12900	22
355	20241011	125000	185151550	12900	12900	12900	12900	66
356	20241011	124900	184300150	12900	12900	12900	12900	23
357	20241011	124800	184003450	12900	12900	12900	12900	0
358	20241011	124700	184003450	12900	12900	12900	12900	6
359	20241011	124600	183926050	12900	12900	12900	12900	331
360	20241011	124500	179656150	12900	12900	12900	12900	0
361	20241011	124400	179656150	12900	12900	12900	12900	95
362	20241011	124300	178430650	12900	12900	12900	12900	2
363	20241011	124200	178404850	12900	12900	12900	12900	23
364	20241011	124100	178108150	12900	12900	12900	12900	0
365	20241011	124000	178108150	12900	12900	12900	12900	0
366	20241011	123900	178108150	12900	12900	12900	12900	24
367	20241011	123800	177798550	12900	12900	12900	12900	0
368	20241011	123700	177798550	12900	12900	12900	12900	23
369	20241011	123600	177501850	12900	12900	12900	12900	0
370	20241011	123500	177501850	12900	12900	12900	12900	0
371	20241011	123400	177501850	12900	12900	12900	12900	23
372	20241011	123300	177205150	12900	12900	12900	12900	0
373	20241011	123200	177205150	12900	12900	12900	12900	23
374	20241011	123100	176908450	12900	12900	12900	12900	0
375	20241011	123000	176908450	12900	12900	12900	12900	23
376	20241011	122900	176611750	12910	12910	12910	12910	0
377	20241011	122800	176611750	12910	12900	12910	12900	5
378	20241011	122700	176547230	12900	12900	12900	12900	23
379	20241011	122600	176250530	12930	12930	12930	12930	10
380	20241011	122500	176121230	12900	12900	12900	12900	24
381	20241011	122400	175811630	12900	12900	12900	12900	0
382	20241011	122300	175811630	12900	12900	12900	12900	0
383	20241011	122200	175811630	12900	12900	12900	12900	23
384	20241011	122100	175514930	12890	12890	12890	12890	0
385	20241011	122000	175514930	12890	12890	12890	12890	23
386	20241011	121900	175218460	12930	12930	12930	12930	11
387	20241011	121800	175076230	12890	12890	12890	12890	0
388	20241011	121700	175076230	12890	12930	12930	12890	341
389	20241011	121600	170678820	12930	12920	12930	12920	181
390	20241011	121500	168340290	12890	12890	12890	12890	23
391	20241011	121400	168043820	12900	12900	12900	12900	0
392	20241011	121300	168043820	12900	12900	12900	12900	23
393	20241011	121200	167747120	12910	12910	12910	12910	0
394	20241011	121100	167747120	12910	12910	12910	12910	130
395	20241011	121000	166068820	12890	12900	12900	12890	476
396	20241011	120900	159933070	12890	12890	12890	12890	0
397	20241011	120800	159933070	12890	12920	12920	12890	35
398	20241011	120700	159481590	12890	12890	12890	12890	0
399	20241011	120600	159481590	12890	12890	12890	12890	0
400	20241011	120500	159481590	12890	12890	12890	12890	23
401	20241011	120400	159185120	12890	12890	12890	12890	0
402	20241011	120300	159185120	12890	12890	12890	12890	24
403	20241011	120200	158875760	12890	12890	12890	12890	0
404	20241011	120100	158875760	12890	12890	12890	12890	23
405	20241011	120000	158579290	12900	12900	12900	12900	0
406	20241011	115900	158579290	12900	12900	12900	12900	0
407	20241011	115800	158579290	12900	12900	12900	12900	42
408	20241011	115700	158037490	12900	12900	12900	12900	2
409	20241011	115600	158011690	12890	12890	12890	12890	23
410	20241011	115500	157715220	12890	12890	12890	12890	1
411	20241011	115400	157702330	12890	12890	12890	12890	1
412	20241011	115300	157689440	12890	12890	12890	12890	24
413	20241011	115200	157380080	12880	12880	12880	12880	0
414	20241011	115100	157380080	12880	12880	12880	12880	23
415	20241011	115000	157083840	12890	12890	12890	12890	80
416	20241011	114900	156052640	12890	12890	12890	12890	12
417	20241011	114800	155897960	12900	12900	12900	12900	1
418	20241011	114700	155885060	12890	12890	12890	12890	0
419	20241011	114600	155885060	12890	12880	12890	12880	33
420	20241011	114500	155459920	12880	12880	12880	12880	5
421	20241011	114400	155395520	12880	12880	12880	12880	23
422	20241011	114300	155099280	12880	12880	12880	12880	0
423	20241011	114200	155099280	12880	12880	12880	12880	0
424	20241011	114100	155099280	12880	12880	12880	12880	23
425	20241011	114000	154803040	12890	12890	12890	12890	0
426	20241011	113900	154803040	12890	12890	12890	12890	19
427	20241011	113800	154558130	12880	12880	12880	12880	0
428	20241011	113700	154558130	12880	12880	12880	12880	0
429	20241011	113600	154558130	12880	12890	12890	12880	102
430	20241011	113500	153243590	12880	12880	12880	12880	0
431	20241011	113400	153243590	12880	12880	12880	12880	43
432	20241011	113300	152689750	12880	12880	12880	12880	0
433	20241011	113200	152689750	12880	12880	12880	12880	223
434	20241011	113100	149817510	12890	12890	12890	12890	3
435	20241011	113000	149778840	12880	12880	12880	12880	56
436	20241011	112900	149057560	12890	12890	12890	12890	16
437	20241011	112800	148851320	12880	12880	12880	12880	0
438	20241011	112700	148851320	12880	12890	12920	12880	193
439	20241011	112600	146362040	12890	12890	12890	12890	0
440	20241011	112500	146362040	12890	12890	12890	12890	10
441	20241011	112400	146233140	12900	12900	12900	12900	31
442	20241011	112300	145833240	12900	12900	12900	12900	0
443	20241011	112200	145833240	12900	12900	12900	12900	24
444	20241011	112100	145523640	12920	12930	12930	12920	239
445	20241011	112000	142433530	12930	12930	12930	12930	31
446	20241011	111900	142032700	12930	12930	12930	12930	0
447	20241011	111800	142032700	12930	12930	12930	12930	10
448	20241011	111700	141903400	12920	12920	12920	12920	23
449	20241011	111600	141606240	12930	12930	12930	12930	1
450	20241011	111500	141593310	12920	12920	12920	12920	23
451	20241011	111400	141296150	12930	12930	12930	12930	0
452	20241011	111300	141296150	12930	12930	12930	12930	0
453	20241011	111200	141296150	12930	12890	12930	12890	689
454	20241011	111100	132413780	12890	12890	12890	12890	0
455	20241011	111000	132413780	12890	12890	12890	12890	23
456	20241011	110900	132117310	12880	12880	12880	12880	2
457	20241011	110800	132091550	12890	12890	12890	12890	23
458	20241011	110700	131795080	12940	12940	12940	12940	0
459	20241011	110600	131795080	12940	12940	12940	12940	2
460	20241011	110500	131769200	12880	12880	12880	12880	24
461	20241011	110400	131460080	12920	12900	12920	12900	20
462	20241011	110300	131201880	12880	12880	12880	12880	23
463	20241011	110200	130905640	12920	12920	12920	12920	0
464	20241011	110100	130905640	12920	12890	12920	12880	515
465	20241011	110000	124268720	12890	12890	12890	12890	23
466	20241011	105900	123972250	12900	12900	12900	12900	16
467	20241011	105800	123765850	12920	12920	12920	12920	58
468	20241011	105700	123016490	12920	12920	12920	12920	0
469	20241011	105600	123016490	12920	12920	12920	12920	0
470	20241011	105500	123016490	12920	12930	12930	12920	1111
471	20241011	105400	108662360	12920	12920	12920	12920	1
472	20241011	105300	108649440	12920	12920	12920	12920	543
473	20241011	105200	101633880	12950	12950	12950	12950	1
474	20241011	105100	101620930	12930	12920	12930	12920	35
475	20241011	105000	101168630	12930	12930	12930	12930	431
476	20241011	104900	95595800	12930	12930	12930	12930	0
477	20241011	104800	95595800	12930	12930	12930	12930	103
478	20241011	104700	94264010	12930	12930	12930	12930	10
479	20241011	104600	94134710	12930	12930	12930	12930	23
480	20241011	104500	93837320	12950	12950	12950	12950	9
481	20241011	104400	93720770	12920	12920	12920	12920	0
482	20241011	104300	93720770	12920	12920	12920	12920	23
483	20241011	104200	93423610	12920	12920	12920	12920	0
484	20241011	104100	93423610	12920	12920	12920	12920	23
485	20241011	104000	93126450	12920	12920	12920	12920	0
486	20241011	103900	93126450	12920	12920	12920	12920	203
487	20241011	103800	90503690	12920	12920	12920	12920	0
488	20241011	103700	90503690	12920	12920	12920	12920	0
489	20241011	103600	90503690	12920	12920	12920	12920	23
490	20241011	103500	90206530	12920	12920	12920	12920	0
491	20241011	103400	90206530	12920	12920	12920	12920	24
492	20241011	103300	89896450	12920	12920	12920	12920	0
493	20241011	103200	89896450	12920	12920	12920	12920	0
494	20241011	103100	89896450	12920	12920	12920	12920	23
495	20241011	103000	89599290	12890	12890	12890	12890	0
496	20241011	102900	89599290	12890	12890	12890	12890	23
497	20241011	102800	89302820	12970	12970	12970	12970	0
498	20241011	102700	89302820	12970	12890	12970	12890	24
499	20241011	102600	88993380	12890	12890	12890	12890	0
500	20241011	102500	88993380	12890	12890	12890	12890	1
501	20241011	102400	88980490	12890	12890	12890	12890	23
502	20241011	102300	88684020	12900	12900	12900	12900	3
503	20241011	102200	88645320	12900	12900	12900	12900	23
504	20241011	102100	88348620	12900	12900	12900	12900	0
505	20241011	102000	88348620	12900	12900	12900	12900	0
506	20241011	101900	88348620	12900	12920	12920	12900	525
507	20241011	101800	81576050	12910	12980	12980	12910	268
508	20241011	101700	78111410	12980	12910	12980	12910	27
509	20241011	101600	77762560	12910	12910	12910	12910	0
510	20241011	101500	77762560	12910	12910	12910	12910	0
511	20241011	101400	77762560	12910	12910	12980	12910	233
512	20241011	101300	74753850	12960	12960	12960	12960	19
513	20241011	101200	74507610	12910	12910	12910	12910	23
514	20241011	101100	74210680	12970	12970	12970	12970	0
515	20241011	101000	74210680	12970	12920	12970	12920	191
516	20241011	100900	71734560	12980	12980	12980	12980	151
517	20241011	100800	69774580	12980	12980	12980	12980	20
518	20241011	100700	69514980	12980	12920	12980	12920	32
519	20241011	100600	69101000	12980	12980	12980	12980	57
520	20241011	100500	68361140	12980	12930	12980	12930	24
521	20241011	100400	68050770	12980	12980	12980	12980	0
522	20241011	100300	68050770	12980	12980	12980	12980	1
523	20241011	100200	68037790	12930	12980	12980	12930	25
524	20241011	100100	67714490	12980	12980	12980	12980	9
525	20241011	100000	67597670	12920	12980	12980	12910	25
526	20241011	095900	67274840	12910	12910	12910	12910	0
527	20241011	095800	67274840	12910	12910	12910	12910	23
528	20241011	095700	66977910	12920	12920	12920	12920	0
529	20241011	095600	66977910	12920	12920	12920	12920	1
530	20241011	095500	66964990	12920	12920	12920	12920	23
531	20241011	095400	66667830	12920	12920	12920	12920	11
532	20241011	095300	66525710	12920	12920	12920	12920	12
533	20241011	095200	66370670	12930	12930	12930	12930	0
534	20241011	095100	66370670	12930	12930	12930	12930	152
535	20241011	095000	64405310	12940	12940	12940	12940	23
536	20241011	094900	64107690	13000	13000	13000	13000	13
537	20241011	094800	63938690	12940	12940	12940	12940	203
538	20241011	094700	61311870	12940	12940	12940	12940	0
539	20241011	094600	61311870	12940	12940	12940	12940	23
540	20241011	094500	61014250	12950	12960	12960	12950	20
541	20241011	094400	60755230	12950	12960	12960	12950	50
542	20241011	094300	60107720	12960	12960	12960	12960	23
543	20241011	094200	59809640	12950	12950	12950	12950	0
544	20241011	094100	59809640	12950	12950	12960	12950	162
545	20241011	094000	57711570	12960	12960	12960	12960	19
546	20241011	093900	57465330	12950	12950	12950	12950	296
547	20241011	093800	53632130	12950	12960	12960	12950	38
548	20241011	093700	53140000	12950	12970	12970	12950	50
549	20241011	093600	52492360	12990	13000	13000	12980	752
550	20241011	093500	42724410	13060	13060	13060	13060	0
551	20241011	093400	42724410	13060	13050	13060	13050	2
552	20241011	093300	42698300	12990	13000	13000	12990	109
553	20241011	093200	41281530	12990	12990	12990	12990	0
554	20241011	093100	41281530	12990	13000	13000	12990	47
555	20241011	093000	40670860	13060	13060	13060	13060	3
556	20241011	092900	40631680	13070	13000	13070	13000	30
557	20241011	092800	40241190	13080	13080	13080	13080	1
558	20241011	092700	40228110	13080	13080	13080	13080	1
559	20241011	092600	40215030	13090	13000	13090	13000	40
560	20241011	092500	39693570	13090	13090	13090	13090	0
561	20241011	092400	39693570	13090	12970	13090	12970	103
562	20241011	092300	38353640	12990	12990	12990	12990	0
563	20241011	092200	38353640	12990	12990	12990	12990	0
564	20241011	092100	38353640	12990	13090	13090	12990	26
565	20241011	092000	38015690	13010	13010	13010	13010	204
566	20241011	091900	35361650	13020	13090	13090	13020	73
567	20241011	091800	34407690	13090	13090	13090	13090	3
568	20241011	091700	34368420	13100	13020	13100	13020	26
569	20241011	091600	34029740	13020	13060	13100	13020	68
570	20241011	091500	33142330	13070	13110	13110	13010	544
571	20241011	091400	26025080	13100	13100	13100	13100	34
572	20241011	091300	25579680	13100	13060	13100	13060	189
573	20241011	091200	23104570	13060	13050	13060	13010	28
574	20241011	091100	22740080	13010	13010	13010	13010	0
575	20241011	091000	22740080	13010	13010	13010	13010	0
576	20241011	090900	22740080	13010	13090	13100	13010	49
577	20241011	090800	22100260	13010	13010	13010	13010	4
578	20241011	090700	22048220	13100	13010	13100	13010	64
579	20241011	090600	21211900	13100	13100	13100	13090	73
580	20241011	090500	20255620	13100	13100	13110	13100	118
581	20241011	090400	18709810	13100	13110	13180	13100	302
582	20241011	090300	14740090	13120	12990	13120	12990	641
583	20241011	090200	6398490	12930	12930	12930	12930	23
584	20241011	090100	6101100	13000	13000	13000	13000	51
585	20241011	090000	5438100	13000	12900	13000	12900	340