KissMeData/001780/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	183500	648198775	2495	2495	2495	2495	22014
3	20241011	183400	648198775	2495	2495	2495	2495	0
4	20241011	183300	648198775	2495	2495	2495	2495	0
5	20241011	183200	648198775	2495	2495	2495	2495	0
6	20241011	183100	648198775	2495	2495	2495	2495	0
7	20241011	183000	648198775	2495	2495	2495	2495	0
8	20241011	182900	648198775	2495	2495	2495	2495	0
9	20241011	182800	648198775	2495	2495	2495	2495	0
10	20241011	182700	648198775	2495	2495	2495	2495	0
11	20241011	182600	648198775	2495	2495	2495	2495	0
12	20241011	182500	648198775	2495	2495	2495	2495	0
13	20241011	182400	648198775	2495	2495	2495	2495	0
14	20241011	182300	648198775	2495	2495	2495	2495	0
15	20241011	182200	648198775	2495	2495	2495	2495	0
16	20241011	182100	648198775	2495	2495	2495	2495	0
17	20241011	182000	648198775	2495	2495	2495	2495	0
18	20241011	181900	648198775	2495	2495	2495	2495	0
19	20241011	181800	648198775	2495	2495	2495	2495	0
20	20241011	181700	648198775	2495	2495	2495	2495	0
21	20241011	181600	648198775	2495	2495	2495	2495	0
22	20241011	181500	648198775	2495	2495	2495	2495	0
23	20241011	181400	648198775	2495	2495	2495	2495	0
24	20241011	181300	648198775	2495	2495	2495	2495	0
25	20241011	181200	648198775	2495	2495	2495	2495	0
26	20241011	181100	648198775	2495	2495	2495	2495	0
27	20241011	181000	648198775	2495	2495	2495	2495	0
28	20241011	180900	648198775	2495	2495	2495	2495	0
29	20241011	180800	648198775	2495	2495	2495	2495	0
30	20241011	180700	648198775	2495	2495	2495	2495	0
31	20241011	180600	648198775	2495	2495	2495	2495	0
32	20241011	180500	648198775	2495	2495	2495	2495	22014
33	20241011	180400	648198775	2495	2495	2495	2495	0
34	20241011	180300	648198775	2495	2495	2495	2495	0
35	20241011	180200	648198775	2495	2495	2495	2495	0
36	20241011	180100	648198775	2495	2495	2495	2495	0
37	20241011	180000	648198775	2495	2495	2495	2495	0
38	20241011	175900	648198775	2495	2495	2495	2495	0
39	20241011	175800	648198775	2495	2495	2495	2495	0
40	20241011	175700	648198775	2495	2495	2495	2495	0
41	20241011	175600	648198775	2495	2495	2495	2495	0
42	20241011	175500	648198775	2495	2495	2495	2495	0
43	20241011	175400	648198775	2495	2495	2495	2495	0
44	20241011	175300	648198775	2495	2495	2495	2495	0
45	20241011	175200	648198775	2495	2495	2495	2495	0
46	20241011	175100	648198775	2495	2495	2495	2495	0
47	20241011	175000	648198775	2495	2495	2495	2495	0
48	20241011	174900	648198775	2495	2495	2495	2495	0
49	20241011	174800	648198775	2495	2495	2495	2495	0
50	20241011	174700	648198775	2495	2495	2495	2495	0
51	20241011	174600	648198775	2495	2495	2495	2495	0
52	20241011	174500	648198775	2495	2495	2495	2495	0
53	20241011	174400	648198775	2495	2495	2495	2495	0
54	20241011	174300	648198775	2495	2495	2495	2495	0
55	20241011	174200	648198775	2495	2495	2495	2495	0
56	20241011	174100	648198775	2495	2495	2495	2495	0
57	20241011	174000	648198775	2495	2495	2495	2495	0
58	20241011	173900	648198775	2495	2495	2495	2495	0
59	20241011	173800	648198775	2495	2495	2495	2495	0
60	20241011	173700	648198775	2495	2495	2495	2495	0
61	20241011	173600	648198775	2495	2495	2495	2495	0
62	20241011	173500	648198775	2495	2495	2495	2495	22014
63	20241011	173400	648198775	2495	2495	2495	2495	0
64	20241011	173300	648198775	2495	2495	2495	2495	0
65	20241011	173200	648198775	2495	2495	2495	2495	0
66	20241011	173100	648198775	2495	2495	2495	2495	0
67	20241011	173000	648198775	2495	2495	2495	2495	0
68	20241011	172900	648198775	2495	2495	2495	2495	0
69	20241011	172800	648198775	2495	2495	2495	2495	0
70	20241011	172700	648198775	2495	2495	2495	2495	0
71	20241011	172600	648198775	2495	2495	2495	2495	0
72	20241011	172500	648198775	2495	2495	2495	2495	0
73	20241011	172400	648198775	2495	2495	2495	2495	0
74	20241011	172300	648198775	2495	2495	2495	2495	0
75	20241011	172200	648198775	2495	2495	2495	2495	0
76	20241011	172100	648198775	2495	2495	2495	2495	0
77	20241011	172000	648198775	2495	2495	2495	2495	0
78	20241011	171900	648198775	2495	2495	2495	2495	0
79	20241011	171800	648198775	2495	2495	2495	2495	0
80	20241011	171700	648198775	2495	2495	2495	2495	0
81	20241011	171600	648198775	2495	2495	2495	2495	0
82	20241011	171500	648198775	2495	2495	2495	2495	0
83	20241011	171400	648198775	2495	2495	2495	2495	0
84	20241011	171300	648198775	2495	2495	2495	2495	0
85	20241011	171200	648198775	2495	2495	2495	2495	0
86	20241011	171100	648198775	2495	2495	2495	2495	0
87	20241011	171000	648198775	2495	2495	2495	2495	0
88	20241011	170900	648198775	2495	2495	2495	2495	0
89	20241011	170800	648198775	2495	2495	2495	2495	0
90	20241011	170700	648198775	2495	2495	2495	2495	0
91	20241011	170600	648198775	2495	2495	2495	2495	0
92	20241011	170500	648198775	2495	2495	2495	2495	22014
93	20241011	170400	648198775	2495	2495	2495	2495	0
94	20241011	170300	648198775	2495	2495	2495	2495	0
95	20241011	170200	648198775	2495	2495	2495	2495	0
96	20241011	170100	648198775	2495	2495	2495	2495	0
97	20241011	170000	648198775	2495	2495	2495	2495	0
98	20241011	165900	648198775	2495	2495	2495	2495	0
99	20241011	165800	648198775	2495	2495	2495	2495	0
100	20241011	165700	648198775	2495	2495	2495	2495	0
101	20241011	165600	648198775	2495	2495	2495	2495	0
102	20241011	165500	648198775	2495	2495	2495	2495	0
103	20241011	165400	648198775	2495	2495	2495	2495	0
104	20241011	165300	648198775	2495	2495	2495	2495	0
105	20241011	165200	648198775	2495	2495	2495	2495	0
106	20241011	165100	648198775	2495	2495	2495	2495	0
107	20241011	165000	648198775	2495	2495	2495	2495	0
108	20241011	164900	648198775	2495	2495	2495	2495	0
109	20241011	164800	648198775	2495	2495	2495	2495	0
110	20241011	164700	648198775	2495	2495	2495	2495	0
111	20241011	164600	648198775	2495	2495	2495	2495	0
112	20241011	164500	648198775	2495	2495	2495	2495	0
113	20241011	164400	648198775	2495	2495	2495	2495	0
114	20241011	164300	648198775	2495	2495	2495	2495	0
115	20241011	164200	648198775	2495	2495	2495	2495	0
116	20241011	164100	648198775	2495	2495	2495	2495	0
117	20241011	164000	648198775	2495	2495	2495	2495	0
118	20241011	163900	648198775	2495	2495	2495	2495	0
119	20241011	163800	648198775	2495	2495	2495	2495	0
120	20241011	163700	648198775	2495	2495	2495	2495	0
121	20241011	163600	648198775	2495	2495	2495	2495	0
122	20241011	163500	648198775	2495	2495	2495	2495	22014
123	20241011	163400	648198775	2495	2495	2495	2495	0
124	20241011	163300	648198775	2495	2495	2495	2495	0
125	20241011	163200	648198775	2495	2495	2495	2495	0
126	20241011	163100	648198775	2495	2495	2495	2495	0
127	20241011	163000	648198775	2495	2495	2495	2495	0
128	20241011	162900	648198775	2495	2495	2495	2495	0
129	20241011	162800	648198775	2495	2495	2495	2495	0
130	20241011	162700	648198775	2495	2495	2495	2495	0
131	20241011	162600	648198775	2495	2495	2495	2495	0
132	20241011	162500	648198775	2495	2495	2495	2495	0
133	20241011	162400	648198775	2495	2495	2495	2495	0
134	20241011	162300	648198775	2495	2495	2495	2495	0
135	20241011	162200	648198775	2495	2495	2495	2495	0
136	20241011	162100	648198775	2495	2495	2495	2495	0
137	20241011	162000	648198775	2495	2495	2495	2495	0
138	20241011	161900	648198775	2495	2495	2495	2495	0
139	20241011	161800	648198775	2495	2495	2495	2495	0
140	20241011	161700	648198775	2495	2495	2495	2495	0
141	20241011	161600	648198775	2495	2495	2495	2495	0
142	20241011	161500	648198775	2495	2495	2495	2495	0
143	20241011	161400	648198775	2495	2495	2495	2495	0
144	20241011	161300	648198775	2495	2495	2495	2495	0
145	20241011	161200	648198775	2495	2495	2495	2495	0
146	20241011	161100	648198775	2495	2495	2495	2495	0
147	20241011	161000	648198775	2495	2495	2495	2495	0
148	20241011	160900	648198775	2495	2495	2495	2495	0
149	20241011	160800	648198775	2495	2495	2495	2495	0
150	20241011	160700	648198775	2495	2495	2495	2495	0
151	20241011	160600	648198775	2495	2495	2495	2495	0
152	20241011	160500	648198775	2495	2495	2495	2495	22014
153	20241011	160400	648198775	2495	2495	2495	2495	0
154	20241011	160300	648198775	2495	2495	2495	2495	0
155	20241011	160200	648198775	2495	2495	2495	2495	0
156	20241011	160100	648198775	2495	2495	2495	2495	0
157	20241011	160000	648198775	2495	2495	2495	2495	0
158	20241011	155900	648198775	2495	2495	2495	2495	0
159	20241011	155800	648198775	2495	2495	2495	2495	0
160	20241011	155700	648198775	2495	2495	2495	2495	0
161	20241011	155600	648198775	2495	2495	2495	2495	0
162	20241011	155500	648198775	2495	2495	2495	2495	0
163	20241011	155400	648198775	2495	2495	2495	2495	0
164	20241011	155300	648198775	2495	2495	2495	2495	0
165	20241011	155200	648198775	2495	2495	2495	2495	0
166	20241011	155100	648198775	2495	2495	2495	2495	0
167	20241011	155000	648198775	2495	2495	2495	2495	0
168	20241011	154900	648198775	2495	2495	2495	2495	0
169	20241011	154800	648198775	2495	2495	2495	2495	0
170	20241011	154700	648198775	2495	2495	2495	2495	0
171	20241011	154600	648198775	2495	2495	2495	2495	0
172	20241011	154500	648198775	2495	2495	2495	2495	0
173	20241011	154400	648198775	2495	2495	2495	2495	0
174	20241011	154300	648198775	2495	2495	2495	2495	0
175	20241011	154200	648198775	2495	2495	2495	2495	0
176	20241011	154100	648198775	2495	2495	2495	2495	0
177	20241011	154000	648198775	2495	2495	2495	2495	0
178	20241011	153900	648198775	2495	2495	2495	2495	0
179	20241011	153800	648198775	2495	2495	2495	2495	0
180	20241011	153700	648198775	2495	2495	2495	2495	0
181	20241011	153600	648198775	2495	2495	2495	2495	0
182	20241011	153500	648198775	2495	2495	2495	2495	22014
183	20241011	153400	648198775	2495	2495	2495	2495	0
184	20241011	153300	648198775	2495	2495	2495	2495	0
185	20241011	153200	648198775	2495	2495	2495	2495	0
186	20241011	153100	648198775	2495	2495	2495	2495	0
187	20241011	153000	648198775	2495	2495	2495	2495	22014
188	20241011	152900	593273845	2500	2500	2500	2500	0
189	20241011	152800	593273845	2500	2500	2500	2500	0
190	20241011	152700	593273845	2500	2500	2500	2500	0
191	20241011	152600	593273845	2500	2500	2500	2500	0
192	20241011	152500	593273845	2500	2500	2500	2500	0
193	20241011	152400	593273845	2500	2500	2500	2500	0
194	20241011	152300	593273845	2500	2500	2500	2500	0
195	20241011	152200	593273845	2500	2500	2500	2500	0
196	20241011	152100	593273845	2500	2500	2500	2500	0
197	20241011	152000	593273845	2500	2500	2500	2500	0
198	20241011	151900	593273845	2500	2500	2500	2495	371
199	20241011	151800	592347875	2495	2505	2505	2495	5912
200	20241011	151700	577582600	2505	2505	2505	2505	0
201	20241011	151600	577582600	2505	2500	2505	2500	118
202	20241011	151500	577287595	2505	2505	2505	2505	11
203	20241011	151400	577260040	2505	2510	2510	2500	483
204	20241011	151300	576052085	2500	2500	2500	2500	0
205	20241011	151200	576052085	2500	2505	2505	2500	100
206	20241011	151100	575802045	2505	2505	2505	2505	62
207	20241011	151000	575646735	2505	2505	2505	2505	1
208	20241011	150900	575644230	2495	2510	2510	2495	1311
209	20241011	150800	572371665	2495	2510	2510	2495	845
210	20241011	150700	570262130	2510	2510	2510	2510	86
211	20241011	150600	570046270	2500	2510	2510	2500	903
212	20241011	150500	567785840	2510	2515	2515	2510	2
213	20241011	150400	567780815	2515	2510	2515	2500	889
214	20241011	150300	565557315	2505	2505	2505	2505	0
215	20241011	150200	565557315	2505	2505	2505	2505	4
216	20241011	150100	565547295	2505	2505	2505	2505	20
217	20241011	150000	565497195	2500	2500	2500	2500	0
218	20241011	145900	565497195	2500	2500	2500	2500	0
219	20241011	145800	565497195	2500	2500	2500	2500	120
220	20241011	145700	565197195	2500	2500	2500	2500	420
221	20241011	145600	564147195	2500	2505	2505	2500	1745
222	20241011	145500	559780125	2505	2510	2510	2505	103
223	20241011	145400	559521605	2515	2515	2515	2515	2
224	20241011	145300	559516575	2515	2515	2515	2515	0
225	20241011	145200	559516575	2515	2510	2515	2510	20
226	20241011	145100	559466300	2500	2500	2500	2500	0
227	20241011	145000	559466300	2500	2500	2500	2500	200
228	20241011	144900	558966300	2500	2500	2500	2500	842
229	20241011	144800	556861300	2505	2505	2505	2505	334
230	20241011	144700	556024630	2505	2505	2510	2505	2792
231	20241011	144600	549026815	2505	2505	2505	2505	0
232	20241011	144500	549026815	2505	2505	2505	2505	0
233	20241011	144400	549026815	2505	2500	2505	2500	3
234	20241011	144300	549019310	2500	2500	2500	2500	6
235	20241011	144200	549004310	2500	2500	2500	2500	551
236	20241011	144100	547626810	2500	2500	2500	2500	0
237	20241011	144000	547626810	2500	2500	2500	2500	39
238	20241011	143900	547529310	2500	2500	2500	2500	1
239	20241011	143800	547526810	2500	2500	2500	2500	0
240	20241011	143700	547526810	2500	2500	2500	2500	591
241	20241011	143600	546049310	2500	2500	2500	2500	100
242	20241011	143500	545799310	2495	2495	2495	2495	94
243	20241011	143400	545564780	2495	2495	2495	2495	0
244	20241011	143300	545564780	2495	2495	2495	2495	180
245	20241011	143200	545115680	2495	2495	2495	2495	1045
246	20241011	143100	542508405	2500	2495	2500	2490	5403
247	20241011	143000	529032410	2495	2495	2495	2495	140
248	20241011	142900	528683110	2495	2500	2500	2495	5650
249	20241011	142800	514579225	2500	2500	2500	2500	1033
250	20241011	142700	511996725	2500	2505	2505	2500	12344
251	20241011	142600	481132355	2505	2505	2505	2505	0
252	20241011	142500	481132355	2505	2505	2505	2505	671
253	20241011	142400	479451500	2505	2510	2510	2505	1051
254	20241011	142300	476818590	2510	2510	2510	2510	1200
255	20241011	142200	473806590	2510	2510	2510	2510	0
256	20241011	142100	473806590	2510	2510	2510	2510	239
257	20241011	142000	473206700	2510	2510	2510	2510	0
258	20241011	141900	473206700	2510	2515	2520	2510	9
259	20241011	141800	473184095	2510	2510	2510	2510	943
260	20241011	141700	470817165	2510	2510	2510	2510	1485
261	20241011	141600	467089815	2510	2510	2510	2510	2000
262	20241011	141500	462069815	2510	2510	2510	2510	260
263	20241011	141400	461417215	2510	2510	2510	2510	2055
264	20241011	141300	456259165	2510	2515	2515	2510	1271
265	20241011	141200	453068890	2510	2515	2515	2510	200
266	20241011	141100	452566450	2515	2515	2515	2515	1192
267	20241011	141000	449568570	2515	2515	2515	2515	3431
268	20241011	140900	440939605	2515	2520	2520	2515	167
269	20241011	140800	440519595	2520	2520	2520	2520	0
270	20241011	140700	440519595	2520	2520	2520	2520	5
271	20241011	140600	440506995	2520	2520	2520	2520	60
272	20241011	140500	440355795	2515	2515	2515	2515	0
273	20241011	140400	440355795	2515	2515	2515	2515	471
274	20241011	140300	439171230	2515	2515	2515	2515	2468
275	20241011	140200	432964210	2520	2520	2520	2520	6
276	20241011	140100	432949090	2520	2520	2520	2520	0
277	20241011	140000	432949090	2520	2520	2520	2520	110
278	20241011	135900	432671890	2520	2520	2520	2520	0
279	20241011	135800	432671890	2520	2520	2520	2520	4
280	20241011	135700	432661810	2515	2520	2520	2515	304
281	20241011	135600	431896735	2520	2520	2520	2520	4100
282	20241011	135500	421564735	2520	2520	2520	2520	50
283	20241011	135400	421438735	2520	2520	2520	2520	2
284	20241011	135300	421433695	2520	2520	2520	2520	50
285	20241011	135200	421307695	2520	2520	2520	2520	50
286	20241011	135100	421181695	2520	2520	2520	2520	202
287	20241011	135000	420672655	2520	2520	2520	2520	0
288	20241011	134900	420672655	2520	2520	2520	2520	37
289	20241011	134800	420579415	2515	2515	2515	2515	154
290	20241011	134700	420192105	2520	2520	2520	2520	362
291	20241011	134600	419279865	2515	2515	2515	2515	0
292	20241011	134500	419279865	2515	2515	2515	2515	0
293	20241011	134400	419279865	2515	2515	2515	2515	30
294	20241011	134300	419204415	2515	2515	2515	2515	0
295	20241011	134200	419204415	2515	2515	2515	2515	300
296	20241011	134100	418449915	2515	2520	2525	2515	3515
297	20241011	134000	409598565	2520	2525	2525	2520	600
298	20241011	133900	408084065	2525	2525	2525	2525	0
299	20241011	133800	408084065	2525	2525	2525	2525	1
300	20241011	133700	408081540	2520	2520	2520	2520	0
301	20241011	133600	408081540	2520	2520	2520	2520	314
302	20241011	133500	407290260	2525	2525	2525	2525	100
303	20241011	133400	407037760	2525	2525	2525	2525	0
304	20241011	133300	407037760	2525	2525	2525	2525	0
305	20241011	133200	407037760	2525	2525	2525	2525	0
306	20241011	133100	407037760	2525	2525	2525	2525	0
307	20241011	133000	407037760	2525	2525	2525	2525	5
308	20241011	132900	407025135	2515	2515	2515	2515	0
309	20241011	132800	407025135	2515	2515	2515	2515	0
310	20241011	132700	407025135	2515	2515	2515	2515	0
311	20241011	132600	407025135	2515	2515	2515	2515	2
312	20241011	132500	407020105	2520	2520	2520	2520	0
313	20241011	132400	407020105	2520	2520	2520	2520	0
314	20241011	132300	407020105	2520	2520	2520	2520	490
315	20241011	132200	405785305	2525	2525	2525	2525	1
316	20241011	132100	405782780	2525	2525	2525	2525	100
317	20241011	132000	405530280	2525	2525	2525	2525	0
318	20241011	131900	405530280	2525	2525	2525	2525	0
319	20241011	131800	405530280	2525	2525	2525	2525	0
320	20241011	131700	405530280	2525	2525	2525	2525	0
321	20241011	131600	405530280	2525	2525	2525	2525	455
322	20241011	131500	404381405	2525	2515	2525	2515	7969
323	20241011	131400	384301180	2515	2515	2515	2515	0
324	20241011	131300	384301180	2515	2515	2515	2515	42
325	20241011	131200	384195550	2515	2515	2515	2515	0
326	20241011	131100	384195550	2515	2520	2520	2515	521
327	20241011	131000	382884250	2520	2520	2520	2520	11
328	20241011	130900	382856530	2520	2520	2520	2520	0
329	20241011	130800	382856530	2520	2525	2525	2520	128
330	20241011	130700	382533950	2520	2520	2520	2520	0
331	20241011	130600	382533950	2520	2520	2520	2520	195
332	20241011	130500	382042550	2520	2520	2520	2520	100
333	20241011	130400	381790550	2515	2515	2515	2515	2
334	20241011	130300	381785520	2515	2515	2515	2515	879
335	20241011	130200	379574835	2515	2515	2515	2515	797
336	20241011	130100	377570380	2515	2520	2520	2515	2304
337	20241011	130000	371774300	2520	2520	2520	2520	84
338	20241011	125900	371562620	2520	2520	2520	2520	20
339	20241011	125800	371512220	2520	2520	2520	2520	40
340	20241011	125700	371411420	2520	2525	2525	2520	627
341	20241011	125600	369830880	2525	2520	2525	2520	1423
342	20241011	125500	366244770	2520	2525	2525	2520	5332
343	20241011	125400	352807735	2525	2525	2525	2525	0
344	20241011	125300	352807735	2525	2525	2525	2525	161
345	20241011	125200	352401210	2525	2525	2525	2525	179
346	20241011	125100	351949235	2525	2525	2525	2525	30
347	20241011	125000	351873485	2525	2525	2525	2525	1328
348	20241011	124900	348520285	2525	2525	2525	2525	91
349	20241011	124800	348290510	2530	2530	2530	2530	0
350	20241011	124700	348290510	2530	2530	2530	2530	30
351	20241011	124600	348214610	2530	2530	2530	2530	30
352	20241011	124500	348138710	2530	2530	2530	2530	29
353	20241011	124400	348065340	2530	2530	2530	2530	30
354	20241011	124300	347989440	2525	2525	2525	2525	3523
355	20241011	124200	339093865	2525	2525	2525	2525	135
356	20241011	124100	338752990	2525	2525	2525	2525	329
357	20241011	124000	337922265	2525	2525	2525	2525	30
358	20241011	123900	337846515	2525	2525	2525	2525	30
359	20241011	123800	337770765	2525	2530	2530	2525	1810
360	20241011	123700	333200370	2530	2530	2530	2530	0
361	20241011	123600	333200370	2530	2530	2530	2530	30
362	20241011	123500	333124470	2530	2525	2530	2525	130
363	20241011	123400	332795575	2535	2535	2535	2535	30
364	20241011	123300	332719525	2530	2530	2530	2530	117
365	20241011	123200	332423515	2525	2530	2530	2525	893
366	20241011	123100	330168545	2525	2525	2525	2525	1200
367	20241011	123000	327138545	2525	2530	2530	2525	31
368	20241011	122900	327060120	2530	2530	2530	2530	30
369	20241011	122800	326984220	2530	2535	2535	2530	123
370	20241011	122700	326672885	2530	2535	2535	2530	1160
371	20241011	122600	323737935	2530	2530	2530	2530	2589
372	20241011	122500	317187765	2530	2530	2530	2530	30
373	20241011	122400	317111865	2530	2525	2530	2525	39
374	20241011	122300	317013245	2530	2530	2530	2530	30
375	20241011	122200	316937345	2530	2530	2530	2530	430
376	20241011	122100	315849445	2530	2530	2530	2530	29
377	20241011	122000	315776075	2530	2530	2530	2530	1
378	20241011	121900	315773545	2530	2525	2530	2525	56
379	20241011	121800	315631965	2530	2530	2530	2530	30
380	20241011	121700	315556065	2530	2530	2530	2530	29
381	20241011	121600	315482695	2530	2530	2530	2530	30
382	20241011	121500	315406795	2525	2525	2525	2525	428
383	20241011	121400	314326095	2530	2530	2530	2530	29
384	20241011	121300	314252725	2530	2530	2530	2530	30
385	20241011	121200	314176825	2530	2530	2530	2530	30
386	20241011	121100	314100925	2530	2530	2530	2530	29
387	20241011	121000	314027555	2525	2530	2530	2525	140
388	20241011	120900	313673905	2530	2530	2530	2530	100
389	20241011	120800	313420905	2530	2530	2530	2530	30
390	20241011	120700	313345005	2530	2530	2530	2530	29
391	20241011	120600	313271635	2530	2520	2530	2520	3479
392	20241011	120500	304504245	2520	2525	2525	2520	230
393	20241011	120400	303924495	2525	2530	2530	2525	2480
394	20241011	120300	297662350	2530	2530	2530	2530	2
395	20241011	120200	297657290	2530	2530	2530	2530	30
396	20241011	120100	297581390	2530	2530	2530	2530	30
397	20241011	120000	297505490	2525	2530	2530	2525	129
398	20241011	115900	297179620	2530	2530	2530	2530	30
399	20241011	115800	297103720	2530	2530	2530	2530	30
400	20241011	115700	297027820	2530	2530	2530	2530	0
401	20241011	115600	297027820	2530	2530	2530	2530	30
402	20241011	115500	296951920	2530	2530	2530	2530	70
403	20241011	115400	296774820	2530	2530	2530	2530	30
404	20241011	115300	296698920	2530	2530	2530	2530	29
405	20241011	115200	296625550	2530	2530	2530	2530	30
406	20241011	115100	296549650	2530	2530	2530	2530	63
407	20241011	115000	296390260	2530	2525	2530	2525	2029
408	20241011	114900	291266890	2530	2530	2530	2530	30
409	20241011	114800	291190990	2530	2530	2530	2530	30
410	20241011	114700	291115090	2530	2530	2530	2530	29
411	20241011	114600	291041720	2530	2530	2530	2530	30
412	20241011	114500	290965820	2530	2530	2530	2530	90
413	20241011	114400	290738120	2530	2530	2530	2530	91
414	20241011	114300	290507890	2530	2530	2530	2530	69
415	20241011	114200	290333320	2530	2530	2530	2530	78
416	20241011	114100	290135980	2530	2530	2530	2525	320
417	20241011	114000	289326450	2530	2530	2530	2530	529
418	20241011	113900	287988080	2525	2525	2525	2525	180
419	20241011	113800	287533580	2530	2530	2530	2530	85
420	20241011	113700	287318530	2530	2530	2530	2530	30
421	20241011	113600	287242630	2530	2530	2530	2530	29
422	20241011	113500	287169260	2530	2530	2530	2530	38
423	20241011	113400	287073120	2530	2530	2530	2530	72
424	20241011	113300	286890960	2530	2530	2530	2530	0
425	20241011	113200	286890960	2530	2530	2530	2530	49
426	20241011	113100	286766990	2530	2530	2530	2530	130
427	20241011	113000	286438090	2530	2530	2530	2530	244
428	20241011	112900	285820770	2530	2530	2530	2530	29
429	20241011	112800	285747400	2530	2530	2530	2530	30
430	20241011	112700	285671500	2525	2525	2525	2525	0
431	20241011	112600	285671500	2525	2530	2530	2525	1469
432	20241011	112500	281954940	2530	2530	2530	2530	33
433	20241011	112400	281871450	2530	2530	2530	2530	30
434	20241011	112300	281795550	2525	2530	2530	2525	41
435	20241011	112200	281691880	2530	2530	2530	2530	95
436	20241011	112100	281451530	2530	2530	2530	2530	0
437	20241011	112000	281451530	2530	2530	2530	2530	30
438	20241011	111900	281375630	2530	2530	2530	2530	69
439	20241011	111800	281201060	2530	2530	2530	2530	35
440	20241011	111700	281112510	2530	2530	2530	2530	30
441	20241011	111600	281036610	2530	2530	2530	2530	29
442	20241011	111500	280963240	2530	2530	2530	2530	0
443	20241011	111400	280963240	2530	2530	2530	2530	30
444	20241011	111300	280887340	2530	2530	2530	2530	31
445	20241011	111200	280808910	2530	2530	2530	2530	79
446	20241011	111100	280609040	2525	2535	2535	2525	141
447	20241011	111000	280252655	2535	2535	2535	2535	34
448	20241011	110900	280166465	2525	2525	2525	2525	15
449	20241011	110800	280128590	2535	2535	2535	2535	29
450	20241011	110700	280055075	2525	2525	2525	2520	1127
451	20241011	110600	277211310	2530	2530	2530	2530	30
452	20241011	110500	277135410	2525	2530	2530	2525	199
453	20241011	110400	276632790	2530	2530	2530	2530	30
454	20241011	110300	276556890	2530	2530	2530	2530	1
455	20241011	110200	276554360	2530	2530	2530	2530	30
456	20241011	110100	276478460	2530	2530	2530	2530	29
457	20241011	110000	276405090	2535	2535	2535	2535	30
458	20241011	105900	276329040	2535	2535	2535	2535	30
459	20241011	105800	276252990	2535	2535	2535	2535	29
460	20241011	105700	276179475	2535	2535	2535	2535	0
461	20241011	105600	276179475	2535	2530	2535	2520	8030
462	20241011	105500	255921940	2535	2535	2535	2535	86
463	20241011	105400	255703930	2535	2535	2535	2535	29
464	20241011	105300	255630415	2535	2535	2535	2535	30
465	20241011	105200	255554365	2530	2530	2530	2530	1537
466	20241011	105100	251665755	2530	2530	2530	2530	2
467	20241011	105000	251660695	2530	2530	2530	2530	90
468	20241011	104900	251432995	2530	2530	2530	2530	1539
469	20241011	104800	247539325	2530	2525	2530	2525	32
470	20241011	104700	247458380	2530	2530	2530	2530	33
471	20241011	104600	247374890	2525	2530	2530	2525	81
472	20241011	104500	247169965	2530	2530	2530	2530	0
473	20241011	104400	247169965	2530	2530	2530	2530	29
474	20241011	104300	247096595	2530	2530	2530	2530	60
475	20241011	104200	246944795	2530	2530	2530	2530	3533
476	20241011	104100	238006305	2530	2530	2530	2530	29
477	20241011	104000	237932935	2530	2525	2530	2525	130
478	20241011	103900	237604535	2520	2520	2520	2520	290
479	20241011	103800	236873735	2520	2525	2530	2520	2920
480	20241011	103700	229511235	2535	2525	2535	2525	428
481	20241011	103600	228430245	2525	2525	2535	2525	2677
482	20241011	103500	221670520	2525	2535	2535	2525	368
483	20241011	103400	220741020	2525	2535	2535	2525	2197
484	20241011	103300	215193305	2525	2525	2525	2525	16
485	20241011	103200	215152905	2530	2525	2530	2525	50
486	20241011	103100	215026505	2530	2530	2530	2530	30
487	20241011	103000	214950605	2530	2530	2530	2530	30
488	20241011	102900	214874705	2520	2530	2530	2520	3155
489	20241011	102800	206912980	2530	2530	2530	2530	30
490	20241011	102700	206837080	2530	2530	2530	2530	27
491	20241011	102600	206768770	2530	2530	2530	2530	101
492	20241011	102500	206513240	2535	2535	2535	2535	31
493	20241011	102400	206434655	2535	2530	2535	2525	1030
494	20241011	102300	203833410	2535	2535	2535	2535	29
495	20241011	102200	203759895	2530	2535	2535	2530	31
496	20241011	102100	203681315	2520	2520	2520	2520	826
497	20241011	102000	201599795	2520	2530	2535	2520	3706
498	20241011	101900	192251545	2530	2530	2530	2530	30
499	20241011	101800	192175645	2525	2530	2530	2525	540
500	20241011	101700	190811945	2530	2530	2530	2530	30
501	20241011	101600	190736045	2530	2530	2530	2525	346
502	20241011	101500	189860670	2525	2525	2525	2525	16
503	20241011	101400	189820270	2530	2535	2535	2525	112
504	20241011	101300	189537300	2535	2530	2535	2530	382
505	20241011	101200	188570695	2535	2535	2535	2535	38
506	20241011	101100	188474365	2530	2535	2535	2530	87
507	20241011	101000	188254105	2535	2535	2535	2535	29
508	20241011	100900	188180590	2535	2535	2535	2535	5
509	20241011	100800	188167915	2535	2525	2535	2525	66
510	20241011	100700	188000965	2525	2535	2535	2525	1347
511	20241011	100600	184598085	2535	2535	2535	2530	57
512	20241011	100500	184453690	2535	2535	2535	2535	40
513	20241011	100400	184352290	2525	2535	2535	2525	8979
514	20241011	100300	161660545	2530	2530	2530	2530	804
515	20241011	100200	159626425	2535	2535	2535	2535	94
516	20241011	100100	159388135	2535	2535	2535	2535	146
517	20241011	100000	159018025	2535	2535	2535	2535	118
518	20241011	095900	158718895	2530	2535	2535	2530	197
519	20241011	095800	158220300	2530	2535	2535	2530	35
520	20241011	095700	158131600	2530	2535	2535	2530	28
521	20241011	095600	158060720	2535	2530	2535	2530	331
522	20241011	095500	157223140	2530	2530	2530	2530	32
523	20241011	095400	157142180	2525	2530	2535	2525	1945
524	20241011	095300	152223880	2530	2525	2530	2525	645
525	20241011	095200	150592055	2530	2530	2530	2530	85
526	20241011	095100	150377005	2530	2525	2530	2525	5625
527	20241011	095000	136146805	2530	2530	2530	2525	770
528	20241011	094900	134201585	2535	2530	2535	2525	2409
529	20241011	094800	128107490	2530	2530	2535	2530	1553
530	20241011	094700	124177935	2530	2530	2535	2530	330
531	20241011	094600	123342885	2535	2535	2535	2530	210
532	20241011	094500	122811035	2535	2530	2535	2530	1018
533	20241011	094400	120235405	2535	2535	2535	2535	153
534	20241011	094300	119847550	2530	2535	2535	2530	980
535	20241011	094200	117364300	2535	2530	2535	2530	1029
536	20241011	094100	114760785	2535	2535	2535	2530	184
537	20241011	094000	114294765	2535	2535	2535	2530	162
538	20241011	093900	113884750	2535	2535	2535	2535	118
539	20241011	093800	113585620	2535	2530	2535	2530	1029
540	20241011	093700	110978385	2530	2530	2530	2530	94
541	20241011	093600	110740565	2535	2530	2535	2530	1097
542	20241011	093500	107965005	2535	2535	2535	2535	95
543	20241011	093400	107724180	2535	2530	2535	2530	56
544	20241011	093300	107582320	2535	2535	2535	2535	73
545	20241011	093200	107397265	2535	2535	2535	2535	125
546	20241011	093100	107080390	2535	2535	2535	2530	3243
547	20241011	093000	98875385	2535	2535	2535	2535	224
548	20241011	092900	98307545	2535	2535	2535	2535	5446
549	20241011	092800	84501935	2535	2535	2535	2535	36
550	20241011	092700	84410675	2535	2535	2535	2530	496
551	20241011	092600	83155765	2535	2535	2535	2535	569
552	20241011	092500	81713350	2530	2530	2535	2530	597
553	20241011	092400	80202780	2535	2530	2535	2530	140
554	20241011	092300	79848420	2535	2535	2535	2535	1033
555	20241011	092200	77229765	2535	2535	2535	2530	1522
556	20241011	092100	73374445	2535	2535	2535	2530	606
557	20241011	092000	71841235	2535	2535	2535	2535	29
558	20241011	091900	71767720	2535	2535	2535	2535	30
559	20241011	091800	71691670	2535	2535	2535	2535	80
560	20241011	091700	71488870	2535	2525	2535	2525	945
561	20241011	091600	69100270	2530	2530	2530	2530	37
562	20241011	091500	69006660	2530	2525	2530	2520	2270
563	20241011	091400	63285815	2525	2535	2535	2525	1848
564	20241011	091300	58619220	2535	2535	2535	2530	204
565	20241011	091200	58102580	2535	2535	2535	2535	33
566	20241011	091100	58018925	2535	2535	2535	2535	34
567	20241011	091000	57932735	2535	2535	2535	2535	44
568	20241011	090900	57821195	2525	2540	2540	2525	349
569	20241011	090800	56935160	2540	2525	2540	2525	2532
570	20241011	090700	50541380	2540	2540	2540	2540	33
571	20241011	090600	50457560	2540	2535	2540	2520	13938
572	20241011	090500	15237450	2540	2540	2545	2540	565
573	20241011	090400	13802175	2545	2540	2545	2535	1305
574	20241011	090300	10487465	2540	2540	2540	2535	631
575	20241011	090200	8886820	2540	2540	2540	2535	251
576	20241011	090100	8249795	2540	2545	2545	2535	84
577	20241011	090000	8036680	2535	2545	2545	2535	2767