KissMeData/027410/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	191200	102213465	3585	3585	3585	3585	740
3	20241011	191100	102213465	3585	3585	3585	3585	0
4	20241011	191000	102213465	3585	3585	3585	3585	0
5	20241011	190900	102213465	3585	3585	3585	3585	0
6	20241011	190800	102213465	3585	3585	3585	3585	0
7	20241011	190700	102213465	3585	3585	3585	3585	0
8	20241011	190600	102213465	3585	3585	3585	3585	0
9	20241011	190500	102213465	3585	3585	3585	3585	0
10	20241011	190400	102213465	3585	3585	3585	3585	0
11	20241011	190300	102213465	3585	3585	3585	3585	0
12	20241011	190200	102213465	3585	3585	3585	3585	0
13	20241011	190100	102213465	3585	3585	3585	3585	0
14	20241011	190000	102213465	3585	3585	3585	3585	0
15	20241011	185900	102213465	3585	3585	3585	3585	0
16	20241011	185800	102213465	3585	3585	3585	3585	0
17	20241011	185700	102213465	3585	3585	3585	3585	0
18	20241011	185600	102213465	3585	3585	3585	3585	0
19	20241011	185500	102213465	3585	3585	3585	3585	0
20	20241011	185400	102213465	3585	3585	3585	3585	0
21	20241011	185300	102213465	3585	3585	3585	3585	0
22	20241011	185200	102213465	3585	3585	3585	3585	0
23	20241011	185100	102213465	3585	3585	3585	3585	0
24	20241011	185000	102213465	3585	3585	3585	3585	0
25	20241011	184900	102213465	3585	3585	3585	3585	0
26	20241011	184800	102213465	3585	3585	3585	3585	0
27	20241011	184700	102213465	3585	3585	3585	3585	0
28	20241011	184600	102213465	3585	3585	3585	3585	0
29	20241011	184500	102213465	3585	3585	3585	3585	0
30	20241011	184400	102213465	3585	3585	3585	3585	0
31	20241011	184300	102213465	3585	3585	3585	3585	0
32	20241011	184200	102213465	3585	3585	3585	3585	740
33	20241011	184100	102213465	3585	3585	3585	3585	0
34	20241011	184000	102213465	3585	3585	3585	3585	0
35	20241011	183900	102213465	3585	3585	3585	3585	0
36	20241011	183800	102213465	3585	3585	3585	3585	0
37	20241011	183700	102213465	3585	3585	3585	3585	0
38	20241011	183600	102213465	3585	3585	3585	3585	0
39	20241011	183500	102213465	3585	3585	3585	3585	0
40	20241011	183400	102213465	3585	3585	3585	3585	0
41	20241011	183300	102213465	3585	3585	3585	3585	0
42	20241011	183200	102213465	3585	3585	3585	3585	0
43	20241011	183100	102213465	3585	3585	3585	3585	0
44	20241011	183000	102213465	3585	3585	3585	3585	0
45	20241011	182900	102213465	3585	3585	3585	3585	0
46	20241011	182800	102213465	3585	3585	3585	3585	0
47	20241011	182700	102213465	3585	3585	3585	3585	0
48	20241011	182600	102213465	3585	3585	3585	3585	0
49	20241011	182500	102213465	3585	3585	3585	3585	0
50	20241011	182400	102213465	3585	3585	3585	3585	0
51	20241011	182300	102213465	3585	3585	3585	3585	0
52	20241011	182200	102213465	3585	3585	3585	3585	0
53	20241011	182100	102213465	3585	3585	3585	3585	0
54	20241011	182000	102213465	3585	3585	3585	3585	0
55	20241011	181900	102213465	3585	3585	3585	3585	0
56	20241011	181800	102213465	3585	3585	3585	3585	0
57	20241011	181700	102213465	3585	3585	3585	3585	0
58	20241011	181600	102213465	3585	3585	3585	3585	0
59	20241011	181500	102213465	3585	3585	3585	3585	0
60	20241011	181400	102213465	3585	3585	3585	3585	0
61	20241011	181300	102213465	3585	3585	3585	3585	0
62	20241011	181200	102213465	3585	3585	3585	3585	740
63	20241011	181100	102213465	3585	3585	3585	3585	0
64	20241011	181000	102213465	3585	3585	3585	3585	0
65	20241011	180900	102213465	3585	3585	3585	3585	0
66	20241011	180800	102213465	3585	3585	3585	3585	0
67	20241011	180700	102213465	3585	3585	3585	3585	0
68	20241011	180600	102213465	3585	3585	3585	3585	0
69	20241011	180500	102213465	3585	3585	3585	3585	0
70	20241011	180400	102213465	3585	3585	3585	3585	0
71	20241011	180300	102213465	3585	3585	3585	3585	0
72	20241011	180200	102213465	3585	3585	3585	3585	0
73	20241011	180100	102213465	3585	3585	3585	3585	0
74	20241011	180000	102213465	3585	3585	3585	3585	0
75	20241011	175900	102213465	3585	3585	3585	3585	0
76	20241011	175800	102213465	3585	3585	3585	3585	0
77	20241011	175700	102213465	3585	3585	3585	3585	0
78	20241011	175600	102213465	3585	3585	3585	3585	0
79	20241011	175500	102213465	3585	3585	3585	3585	0
80	20241011	175400	102213465	3585	3585	3585	3585	0
81	20241011	175300	102213465	3585	3585	3585	3585	0
82	20241011	175200	102213465	3585	3585	3585	3585	0
83	20241011	175100	102213465	3585	3585	3585	3585	0
84	20241011	175000	102213465	3585	3585	3585	3585	0
85	20241011	174900	102213465	3585	3585	3585	3585	0
86	20241011	174800	102213465	3585	3585	3585	3585	0
87	20241011	174700	102213465	3585	3585	3585	3585	0
88	20241011	174600	102213465	3585	3585	3585	3585	0
89	20241011	174500	102213465	3585	3585	3585	3585	0
90	20241011	174400	102213465	3585	3585	3585	3585	0
91	20241011	174300	102213465	3585	3585	3585	3585	0
92	20241011	174200	102213465	3585	3585	3585	3585	740
93	20241011	174100	102213465	3585	3585	3585	3585	0
94	20241011	174000	102213465	3585	3585	3585	3585	0
95	20241011	173900	102213465	3585	3585	3585	3585	0
96	20241011	173800	102213465	3585	3585	3585	3585	0
97	20241011	173700	102213465	3585	3585	3585	3585	0
98	20241011	173600	102213465	3585	3585	3585	3585	0
99	20241011	173500	102213465	3585	3585	3585	3585	0
100	20241011	173400	102213465	3585	3585	3585	3585	0
101	20241011	173300	102213465	3585	3585	3585	3585	0
102	20241011	173200	102213465	3585	3585	3585	3585	0
103	20241011	173100	102213465	3585	3585	3585	3585	0
104	20241011	173000	102213465	3585	3585	3585	3585	0
105	20241011	172900	102213465	3585	3585	3585	3585	0
106	20241011	172800	102213465	3585	3585	3585	3585	0
107	20241011	172700	102213465	3585	3585	3585	3585	0
108	20241011	172600	102213465	3585	3585	3585	3585	0
109	20241011	172500	102213465	3585	3585	3585	3585	0
110	20241011	172400	102213465	3585	3585	3585	3585	0
111	20241011	172300	102213465	3585	3585	3585	3585	0
112	20241011	172200	102213465	3585	3585	3585	3585	0
113	20241011	172100	102213465	3585	3585	3585	3585	0
114	20241011	172000	102213465	3585	3585	3585	3585	0
115	20241011	171900	102213465	3585	3585	3585	3585	0
116	20241011	171800	102213465	3585	3585	3585	3585	0
117	20241011	171700	102213465	3585	3585	3585	3585	0
118	20241011	171600	102213465	3585	3585	3585	3585	0
119	20241011	171500	102213465	3585	3585	3585	3585	0
120	20241011	171400	102213465	3585	3585	3585	3585	0
121	20241011	171300	102213465	3585	3585	3585	3585	0
122	20241011	171200	102213465	3585	3585	3585	3585	740
123	20241011	171100	102213465	3585	3585	3585	3585	0
124	20241011	171000	102213465	3585	3585	3585	3585	0
125	20241011	170900	102213465	3585	3585	3585	3585	0
126	20241011	170800	102213465	3585	3585	3585	3585	0
127	20241011	170700	102213465	3585	3585	3585	3585	0
128	20241011	170600	102213465	3585	3585	3585	3585	0
129	20241011	170500	102213465	3585	3585	3585	3585	0
130	20241011	170400	102213465	3585	3585	3585	3585	0
131	20241011	170300	102213465	3585	3585	3585	3585	0
132	20241011	170200	102213465	3585	3585	3585	3585	0
133	20241011	170100	102213465	3585	3585	3585	3585	0
134	20241011	170000	102213465	3585	3585	3585	3585	0
135	20241011	165900	102213465	3585	3585	3585	3585	0
136	20241011	165800	102213465	3585	3585	3585	3585	0
137	20241011	165700	102213465	3585	3585	3585	3585	0
138	20241011	165600	102213465	3585	3585	3585	3585	0
139	20241011	165500	102213465	3585	3585	3585	3585	0
140	20241011	165400	102213465	3585	3585	3585	3585	0
141	20241011	165300	102213465	3585	3585	3585	3585	0
142	20241011	165200	102213465	3585	3585	3585	3585	0
143	20241011	165100	102213465	3585	3585	3585	3585	0
144	20241011	165000	102213465	3585	3585	3585	3585	0
145	20241011	164900	102213465	3585	3585	3585	3585	0
146	20241011	164800	102213465	3585	3585	3585	3585	0
147	20241011	164700	102213465	3585	3585	3585	3585	0
148	20241011	164600	102213465	3585	3585	3585	3585	0
149	20241011	164500	102213465	3585	3585	3585	3585	0
150	20241011	164400	102213465	3585	3585	3585	3585	0
151	20241011	164300	102213465	3585	3585	3585	3585	0
152	20241011	164200	102213465	3585	3585	3585	3585	740
153	20241011	164100	102213465	3585	3585	3585	3585	0
154	20241011	164000	102213465	3585	3585	3585	3585	0
155	20241011	163900	102213465	3585	3585	3585	3585	0
156	20241011	163800	102213465	3585	3585	3585	3585	0
157	20241011	163700	102213465	3585	3585	3585	3585	0
158	20241011	163600	102213465	3585	3585	3585	3585	0
159	20241011	163500	102213465	3585	3585	3585	3585	0
160	20241011	163400	102213465	3585	3585	3585	3585	0
161	20241011	163300	102213465	3585	3585	3585	3585	0
162	20241011	163200	102213465	3585	3585	3585	3585	0
163	20241011	163100	102213465	3585	3585	3585	3585	0
164	20241011	163000	102213465	3585	3585	3585	3585	0
165	20241011	162900	102213465	3585	3585	3585	3585	0
166	20241011	162800	102213465	3585	3585	3585	3585	0
167	20241011	162700	102213465	3585	3585	3585	3585	0
168	20241011	162600	102213465	3585	3585	3585	3585	0
169	20241011	162500	102213465	3585	3585	3585	3585	0
170	20241011	162400	102213465	3585	3585	3585	3585	0
171	20241011	162300	102213465	3585	3585	3585	3585	0
172	20241011	162200	102213465	3585	3585	3585	3585	0
173	20241011	162100	102213465	3585	3585	3585	3585	0
174	20241011	162000	102213465	3585	3585	3585	3585	0
175	20241011	161900	102213465	3585	3585	3585	3585	0
176	20241011	161800	102213465	3585	3585	3585	3585	0
177	20241011	161700	102213465	3585	3585	3585	3585	0
178	20241011	161600	102213465	3585	3585	3585	3585	0
179	20241011	161500	102213465	3585	3585	3585	3585	0
180	20241011	161400	102213465	3585	3585	3585	3585	0
181	20241011	161300	102213465	3585	3585	3585	3585	0
182	20241011	161200	102213465	3585	3585	3585	3585	740
183	20241011	161100	102213465	3585	3585	3585	3585	0
184	20241011	161000	102213465	3585	3585	3585	3585	0
185	20241011	160900	102213465	3585	3585	3585	3585	0
186	20241011	160800	102213465	3585	3585	3585	3585	0
187	20241011	160700	102213465	3585	3585	3585	3585	0
188	20241011	160600	102213465	3585	3585	3585	3585	0
189	20241011	160500	102213465	3585	3585	3585	3585	0
190	20241011	160400	102213465	3585	3585	3585	3585	0
191	20241011	160300	102213465	3585	3585	3585	3585	0
192	20241011	160200	102213465	3585	3585	3585	3585	0
193	20241011	160100	102213465	3585	3585	3585	3585	0
194	20241011	160000	102213465	3585	3585	3585	3585	0
195	20241011	155900	102213465	3585	3585	3585	3585	0
196	20241011	155800	102213465	3585	3585	3585	3585	0
197	20241011	155700	102213465	3585	3585	3585	3585	0
198	20241011	155600	102213465	3585	3585	3585	3585	0
199	20241011	155500	102213465	3585	3585	3585	3585	0
200	20241011	155400	102213465	3585	3585	3585	3585	0
201	20241011	155300	102213465	3585	3585	3585	3585	0
202	20241011	155200	102213465	3585	3585	3585	3585	0
203	20241011	155100	102213465	3585	3585	3585	3585	0
204	20241011	155000	102213465	3585	3585	3585	3585	0
205	20241011	154900	102213465	3585	3585	3585	3585	0
206	20241011	154800	102213465	3585	3585	3585	3585	0
207	20241011	154700	102213465	3585	3585	3585	3585	0
208	20241011	154600	102213465	3585	3585	3585	3585	0
209	20241011	154500	102213465	3585	3585	3585	3585	0
210	20241011	154400	102213465	3585	3585	3585	3585	0
211	20241011	154300	102213465	3585	3585	3585	3585	0
212	20241011	154200	102213465	3585	3585	3585	3585	740
213	20241011	154100	102213465	3585	3585	3585	3585	0
214	20241011	154000	102213465	3585	3585	3585	3585	0
215	20241011	153900	102213465	3585	3585	3585	3585	0
216	20241011	153800	102213465	3585	3585	3585	3585	0
217	20241011	153700	102213465	3585	3585	3585	3585	0
218	20241011	153600	102213465	3585	3585	3585	3585	0
219	20241011	153500	102213465	3585	3585	3585	3585	0
220	20241011	153400	102213465	3585	3585	3585	3585	0
221	20241011	153300	102213465	3585	3585	3585	3585	0
222	20241011	153200	102213465	3585	3585	3585	3585	0
223	20241011	153100	102213465	3585	3585	3585	3585	0
224	20241011	153000	102213465	3585	3585	3585	3585	740
225	20241011	152900	99560565	3595	3595	3595	3595	0
226	20241011	152800	99560565	3595	3595	3595	3595	0
227	20241011	152700	99560565	3595	3595	3595	3595	0
228	20241011	152600	99560565	3595	3595	3595	3595	0
229	20241011	152500	99560565	3595	3595	3595	3595	0
230	20241011	152400	99560565	3595	3595	3595	3595	0
231	20241011	152300	99560565	3595	3595	3595	3595	0
232	20241011	152200	99560565	3595	3595	3595	3595	0
233	20241011	152100	99560565	3595	3595	3595	3595	0
234	20241011	152000	99560565	3595	3595	3595	3595	0
235	20241011	151900	99560565	3595	3585	3595	3585	45
236	20241011	151800	99399190	3595	3595	3595	3595	0
237	20241011	151700	99399190	3595	3595	3595	3595	0
238	20241011	151600	99399190	3595	3595	3595	3595	0
239	20241011	151500	99399190	3595	3595	3595	3595	0
240	20241011	151400	99399190	3595	3595	3595	3595	6
241	20241011	151300	99377620	3595	3595	3595	3595	0
242	20241011	151200	99377620	3595	3595	3595	3595	0
243	20241011	151100	99377620	3595	3595	3595	3595	0
244	20241011	151000	99377620	3595	3590	3595	3590	146
245	20241011	150900	98853470	3595	3590	3595	3590	43
246	20241011	150800	98699090	3590	3595	3595	3590	106
247	20241011	150700	98318045	3590	3590	3595	3590	8
248	20241011	150600	98289315	3595	3595	3595	3595	0
249	20241011	150500	98289315	3595	3595	3595	3595	1
250	20241011	150400	98285720	3590	3585	3595	3585	23
251	20241011	150300	98203090	3595	3595	3595	3595	0
252	20241011	150200	98203090	3595	3590	3595	3585	5
253	20241011	150100	98185140	3595	3585	3595	3585	2
254	20241011	150000	98177960	3595	3595	3595	3595	0
255	20241011	145900	98177960	3595	3595	3595	3595	0
256	20241011	145800	98177960	3595	3595	3595	3595	0
257	20241011	145700	98177960	3595	3595	3595	3595	0
258	20241011	145600	98177960	3595	3595	3595	3595	0
259	20241011	145500	98177960	3595	3595	3595	3595	0
260	20241011	145400	98177960	3595	3585	3595	3585	17
261	20241011	145300	98116930	3595	3595	3595	3595	0
262	20241011	145200	98116930	3595	3585	3595	3585	8
263	20241011	145100	98088200	3595	3595	3595	3595	0
264	20241011	145000	98088200	3595	3585	3595	3585	7
265	20241011	144900	98063055	3595	3595	3595	3595	0
266	20241011	144800	98063055	3595	3585	3595	3585	2
267	20241011	144700	98055875	3595	3595	3595	3595	0
268	20241011	144600	98055875	3595	3595	3595	3595	3
269	20241011	144500	98045090	3595	3595	3595	3595	0
270	20241011	144400	98045090	3595	3580	3595	3580	52
271	20241011	144300	97858900	3595	3595	3595	3595	0
272	20241011	144200	97858900	3595	3595	3595	3595	0
273	20241011	144100	97858900	3595	3580	3595	3580	52
274	20241011	144000	97672710	3595	3595	3595	3595	0
275	20241011	143900	97672710	3595	3595	3595	3595	0
276	20241011	143800	97672710	3595	3595	3595	3595	0
277	20241011	143700	97672710	3595	3595	3595	3595	0
278	20241011	143600	97672710	3595	3595	3595	3595	0
279	20241011	143500	97672710	3595	3595	3595	3595	0
280	20241011	143400	97672710	3595	3595	3595	3595	0
281	20241011	143300	97672710	3595	3595	3595	3595	1
282	20241011	143200	97669115	3580	3580	3580	3580	65
283	20241011	143100	97436415	3595	3595	3595	3595	0
284	20241011	143000	97436415	3595	3595	3595	3580	19
285	20241011	142900	97368305	3595	3595	3595	3595	1
286	20241011	142800	97364710	3595	3595	3595	3595	0
287	20241011	142700	97364710	3595	3595	3595	3595	0
288	20241011	142600	97364710	3595	3585	3595	3585	17
289	20241011	142500	97303740	3595	3595	3595	3595	0
290	20241011	142400	97303740	3595	3595	3595	3595	0
291	20241011	142300	97303740	3595	3595	3595	3595	0
292	20241011	142200	97303740	3595	3595	3595	3595	0
293	20241011	142100	97303740	3595	3595	3595	3595	0
294	20241011	142000	97303740	3595	3595	3595	3595	14
295	20241011	141900	97253410	3595	3595	3595	3595	0
296	20241011	141800	97253410	3595	3585	3595	3585	13
297	20241011	141700	97206740	3595	3595	3595	3595	0
298	20241011	141600	97206740	3595	3595	3595	3595	0
299	20241011	141500	97206740	3595	3595	3595	3595	0
300	20241011	141400	97206740	3595	3595	3595	3595	0
301	20241011	141300	97206740	3595	3595	3595	3595	0
302	20241011	141200	97206740	3595	3595	3595	3595	0
303	20241011	141100	97206740	3595	3595	3595	3595	0
304	20241011	141000	97206740	3595	3585	3595	3585	3
305	20241011	140900	97195975	3595	3595	3595	3595	0
306	20241011	140800	97195975	3595	3595	3595	3595	0
307	20241011	140700	97195975	3595	3595	3595	3595	0
308	20241011	140600	97195975	3595	3595	3595	3595	0
309	20241011	140500	97195975	3595	3595	3595	3595	0
310	20241011	140400	97195975	3595	3595	3595	3595	0
311	20241011	140300	97195975	3595	3595	3595	3595	0
312	20241011	140200	97195975	3595	3595	3595	3595	0
313	20241011	140100	97195975	3595	3595	3595	3595	0
314	20241011	140000	97195975	3595	3595	3595	3595	0
315	20241011	135900	97195975	3595	3595	3595	3595	0
316	20241011	135800	97195975	3595	3595	3595	3595	0
317	20241011	135700	97195975	3595	3595	3595	3595	0
318	20241011	135600	97195975	3595	3595	3595	3595	0
319	20241011	135500	97195975	3595	3595	3595	3595	0
320	20241011	135400	97195975	3595	3595	3595	3595	0
321	20241011	135300	97195975	3595	3595	3595	3595	0
322	20241011	135200	97195975	3595	3595	3595	3595	0
323	20241011	135100	97195975	3595	3595	3595	3595	0
324	20241011	135000	97195975	3595	3595	3595	3595	0
325	20241011	134900	97195975	3595	3595	3595	3595	0
326	20241011	134800	97195975	3595	3595	3595	3595	0
327	20241011	134700	97195975	3595	3595	3595	3595	0
328	20241011	134600	97195975	3595	3595	3595	3595	5
329	20241011	134500	97178000	3595	3595	3595	3585	12
330	20241011	134400	97134910	3595	3585	3595	3585	125
331	20241011	134300	96686645	3595	3595	3595	3595	0
332	20241011	134200	96686645	3595	3595	3595	3595	0
333	20241011	134100	96686645	3595	3595	3595	3595	0
334	20241011	134000	96686645	3595	3595	3595	3595	0
335	20241011	133900	96686645	3595	3595	3595	3595	0
336	20241011	133800	96686645	3595	3595	3595	3595	0
337	20241011	133700	96686645	3595	3595	3595	3595	0
338	20241011	133600	96686645	3595	3595	3595	3595	0
339	20241011	133500	96686645	3595	3595	3595	3595	0
340	20241011	133400	96686645	3595	3595	3595	3595	0
341	20241011	133300	96686645	3595	3595	3595	3595	0
342	20241011	133200	96686645	3595	3595	3595	3595	0
343	20241011	133100	96686645	3595	3595	3595	3595	0
344	20241011	133000	96686645	3595	3595	3595	3595	0
345	20241011	132900	96686645	3595	3595	3595	3595	0
346	20241011	132800	96686645	3595	3595	3595	3595	0
347	20241011	132700	96686645	3595	3595	3595	3595	0
348	20241011	132600	96686645	3595	3595	3595	3595	0
349	20241011	132500	96686645	3595	3590	3595	3585	10
350	20241011	132400	96650720	3595	3595	3595	3595	0
351	20241011	132300	96650720	3595	3595	3595	3595	0
352	20241011	132200	96650720	3595	3585	3595	3585	15
353	20241011	132100	96596835	3595	3595	3595	3595	0
354	20241011	132000	96596835	3595	3595	3595	3595	0
355	20241011	131900	96596835	3595	3595	3595	3595	0
356	20241011	131800	96596835	3595	3585	3595	3585	10
357	20241011	131700	96560915	3595	3585	3595	3585	6
358	20241011	131600	96539375	3595	3585	3595	3585	6
359	20241011	131500	96517825	3580	3585	3585	3580	35
360	20241011	131400	96392390	3600	3600	3600	3600	0
361	20241011	131300	96392390	3600	3600	3600	3600	0
362	20241011	131200	96392390	3600	3600	3600	3600	0
363	20241011	131100	96392390	3600	3600	3600	3600	0
364	20241011	131000	96392390	3600	3600	3600	3600	1
365	20241011	130900	96388790	3600	3585	3600	3585	1037
366	20241011	130800	92660775	3595	3585	3595	3585	5
367	20241011	130700	92642810	3595	3590	3595	3590	4
368	20241011	130600	92628445	3595	3595	3595	3595	0
369	20241011	130500	92628445	3595	3595	3595	3595	0
370	20241011	130400	92628445	3595	3595	3595	3595	0
371	20241011	130300	92628445	3595	3595	3595	3595	0
372	20241011	130200	92628445	3595	3590	3595	3590	3
373	20241011	130100	92617670	3600	3585	3600	3585	18
374	20241011	130000	92552950	3595	3595	3600	3585	70
375	20241011	125900	92301305	3595	3595	3595	3595	0
376	20241011	125800	92301305	3595	3595	3595	3595	21
377	20241011	125700	92225810	3595	3595	3595	3595	21
378	20241011	125600	92150315	3595	3590	3595	3590	2
379	20241011	125500	92143130	3600	3600	3600	3590	27
380	20241011	125400	92046045	3600	3595	3600	3585	9
381	20241011	125300	92013705	3595	3595	3600	3595	52
382	20241011	125200	91826760	3600	3595	3600	3595	44
383	20241011	125100	91668575	3600	3595	3600	3595	27
384	20241011	125000	91571505	3600	3590	3600	3590	13
385	20241011	124900	91524765	3600	3585	3600	3585	16
386	20241011	124800	91467255	3600	3585	3600	3585	131
387	20241011	124700	90996895	3590	3590	3590	3590	22
388	20241011	124600	90917915	3590	3590	3590	3590	40
389	20241011	124500	90774315	3590	3590	3590	3590	21
390	20241011	124400	90698925	3590	3590	3590	3590	21
391	20241011	124300	90623535	3590	3590	3590	3590	1
392	20241011	124200	90619945	3585	3585	3585	3585	2
393	20241011	124100	90612775	3590	3590	3590	3590	23
394	20241011	124000	90530205	3595	3590	3595	3590	71
395	20241011	123900	90275310	3590	3590	3590	3590	21
396	20241011	123800	90199920	3590	3590	3590	3590	21
397	20241011	123700	90124530	3590	3590	3590	3590	2
398	20241011	123600	90117350	3585	3585	3585	3585	1
399	20241011	123500	90113765	3590	3585	3590	3585	26
400	20241011	123400	90020545	3585	3585	3585	3585	24
401	20241011	123300	89934505	3580	3585	3585	3580	152
402	20241011	123200	89390065	3585	3580	3585	3580	4
403	20241011	123100	89375740	3585	3580	3585	3580	5
404	20241011	123000	89357820	3585	3585	3585	3585	21
405	20241011	122900	89282535	3585	3585	3585	3585	40
406	20241011	122800	89139135	3585	3585	3585	3585	21
407	20241011	122700	89063850	3585	3585	3585	3585	21
408	20241011	122600	88988565	3585	3585	3585	3585	2
409	20241011	122500	88981395	3580	3570	3595	3570	126
410	20241011	122400	88530280	3570	3570	3570	3570	2383
411	20241011	122300	80022970	3570	3570	3570	3570	20
412	20241011	122200	79951570	3570	3570	3570	3570	21
413	20241011	122100	79876600	3570	3570	3570	3570	29
414	20241011	122000	79773070	3570	3570	3570	3570	5
415	20241011	121900	79755220	3570	3570	3570	3570	52
416	20241011	121800	79569580	3570	3570	3570	3570	21
417	20241011	121700	79494610	3570	3570	3570	3570	21
418	20241011	121600	79419640	3570	3570	3570	3570	20
419	20241011	121500	79348240	3570	3570	3570	3570	0
420	20241011	121400	79348240	3570	3570	3570	3570	109
421	20241011	121300	78959110	3575	3575	3575	3575	21
422	20241011	121200	78884035	3575	3575	3575	3575	21
423	20241011	121100	78808960	3575	3575	3575	3575	21
424	20241011	121000	78733885	3575	3580	3580	3575	73
425	20241011	120900	78472785	3580	3580	3580	3580	5
426	20241011	120800	78454885	3580	3580	3580	3580	26
427	20241011	120700	78361805	3580	3580	3580	3580	20
428	20241011	120600	78290205	3580	3580	3580	3580	21
429	20241011	120500	78215025	3580	3580	3580	3580	21
430	20241011	120400	78139845	3580	3580	3580	3580	21
431	20241011	120300	78064665	3580	3580	3580	3580	14
432	20241011	120200	78014545	3580	3580	3580	3580	34
433	20241011	120100	77892825	3575	3580	3580	3575	76
434	20241011	120000	77620995	3580	3580	3580	3580	31
435	20241011	115900	77510015	3580	3580	3580	3580	25
436	20241011	115800	77420515	3580	3580	3600	3580	2414
437	20241011	115700	68778340	3600	3585	3600	3585	500
438	20241011	115600	66983990	3585	3580	3585	3580	372
439	20241011	115500	65652120	3585	3585	3585	3585	21
440	20241011	115400	65576835	3585	3585	3585	3585	21
441	20241011	115300	65501550	3585	3585	3585	3585	21
442	20241011	115200	65426265	3585	3585	3585	3585	21
443	20241011	115100	65350980	3585	3585	3585	3585	180
444	20241011	115000	64705680	3590	3590	3590	3590	20
445	20241011	114900	64633880	3590	3590	3590	3590	21
446	20241011	114800	64558490	3590	3590	3590	3590	42
447	20241011	114700	64407710	3600	3595	3600	3595	27
448	20241011	114600	64310625	3600	3595	3600	3595	24
449	20241011	114500	64224330	3600	3595	3600	3595	7
450	20241011	114400	64199155	3595	3590	3595	3590	2
451	20241011	114300	64191970	3600	3590	3600	3585	54
452	20241011	114200	63997890	3595	3590	3600	3590	12
453	20241011	114100	63954745	3600	3595	3600	3590	24
454	20241011	114000	63868465	3600	3595	3600	3590	35
455	20241011	113900	63742620	3600	3600	3600	3600	0
456	20241011	113800	63742620	3600	3595	3600	3595	31
457	20241011	113700	63631170	3595	3595	3595	3595	21
458	20241011	113600	63555675	3595	3595	3595	3595	21
459	20241011	113500	63480180	3595	3595	3595	3595	21
460	20241011	113400	63404685	3595	3595	3595	3595	20
461	20241011	113300	63332785	3595	3595	3595	3595	0
462	20241011	113200	63332785	3595	3595	3595	3595	21
463	20241011	113100	63257290	3595	3595	3595	3595	21
464	20241011	113000	63181795	3595	3595	3595	3595	22
465	20241011	112900	63102705	3595	3595	3595	3595	21
466	20241011	112800	63027210	3595	3595	3600	3595	25
467	20241011	112700	62937330	3600	3590	3600	3590	14
468	20241011	112600	62887030	3595	3595	3595	3595	23
469	20241011	112500	62804345	3600	3600	3600	3600	38
470	20241011	112400	62667545	3600	3600	3600	3600	51
471	20241011	112300	62483945	3600	3600	3600	3600	21
472	20241011	112200	62408345	3600	3595	3600	3595	24
473	20241011	112100	62321960	3600	3595	3600	3595	14
474	20241011	112000	62271610	3600	3600	3600	3600	61
475	20241011	111900	62052010	3600	3600	3600	3600	21
476	20241011	111800	61976410	3600	3600	3600	3600	21
477	20241011	111700	61900810	3600	3600	3600	3600	20
478	20241011	111600	61828810	3600	3600	3600	3600	21
479	20241011	111500	61753210	3600	3600	3600	3600	0
480	20241011	111400	61753210	3600	3595	3600	3595	22
481	20241011	111300	61674015	3600	3600	3600	3600	21
482	20241011	111200	61598415	3600	3600	3600	3600	21
483	20241011	111100	61522815	3600	3595	3600	3595	921
484	20241011	111000	58211715	3600	3600	3600	3595	82
485	20241011	110900	57916690	3600	3600	3600	3600	1
486	20241011	110800	57913090	3600	3600	3600	3600	21
487	20241011	110700	57837490	3600	3595	3600	3595	84
488	20241011	110600	57535400	3595	3595	3595	3595	21
489	20241011	110500	57459905	3595	3595	3595	3595	21
490	20241011	110400	57384410	3595	3595	3595	3595	41
491	20241011	110300	57237015	3595	3600	3600	3595	5
492	20241011	110200	57219030	3600	3595	3600	3595	419
493	20241011	110100	55711975	3600	3595	3600	3595	2
494	20241011	110000	55704780	3600	3595	3600	3585	65
495	20241011	105900	55471380	3600	3595	3600	3595	5
496	20241011	105800	55453390	3595	3600	3600	3595	40
497	20241011	105700	55309485	3600	3600	3600	3600	1
498	20241011	105600	55305885	3595	3595	3600	3595	28
499	20241011	105500	55205190	3595	3595	3595	3595	21
500	20241011	105400	55129695	3595	3595	3595	3595	21
501	20241011	105300	55054200	3595	3595	3595	3595	121
502	20241011	105200	54619205	3595	3595	3595	3595	121
503	20241011	105100	54184210	3595	3595	3595	3595	0
504	20241011	105000	54184210	3595	3595	3595	3595	221
505	20241011	104900	53389715	3600	3600	3600	3600	110
506	20241011	104800	52993715	3600	3600	3600	3600	132
507	20241011	104700	52518515	3600	3595	3600	3595	35
508	20241011	104600	52392565	3600	3600	3600	3600	21
509	20241011	104500	52316965	3600	3595	3600	3595	6
510	20241011	104400	52295390	3600	3600	3600	3600	24
511	20241011	104300	52208990	3600	3600	3600	3590	160
512	20241011	104200	51634415	3600	3600	3600	3595	5
513	20241011	104100	51616425	3600	3600	3600	3600	21
514	20241011	104000	51540825	3600	3600	3600	3600	21
515	20241011	103900	51465225	3600	3600	3600	3600	0
516	20241011	103800	51465225	3600	3600	3600	3600	31
517	20241011	103700	51353625	3600	3600	3600	3600	21
518	20241011	103600	51278025	3600	3600	3600	3600	21
519	20241011	103500	51202425	3600	3600	3600	3600	22
520	20241011	103400	51123225	3600	3600	3600	3600	22
521	20241011	103300	51044025	3600	3600	3600	3600	0
522	20241011	103200	51044025	3600	3600	3600	3600	47
523	20241011	103100	50874825	3600	3600	3600	3600	21
524	20241011	103000	50799225	3600	3600	3600	3600	21
525	20241011	102900	50723625	3600	3595	3600	3595	25
526	20241011	102800	50633745	3595	3600	3600	3595	28
527	20241011	102700	50532975	3595	3600	3600	3595	21
528	20241011	102600	50457475	3595	3595	3595	3595	14
529	20241011	102500	50407145	3600	3590	3600	3590	4
530	20241011	102400	50392755	3600	3595	3600	3590	25
531	20241011	102300	50302870	3600	3600	3600	3585	7
532	20241011	102200	50277705	3600	3600	3600	3600	21
533	20241011	102100	50202105	3600	3595	3600	3595	3
534	20241011	102000	50191315	3600	3600	3600	3600	21
535	20241011	101900	50115715	3600	3600	3600	3600	21
536	20241011	101800	50040115	3600	3600	3600	3600	41
537	20241011	101700	49892515	3600	3595	3600	3595	25
538	20241011	101600	49802620	3600	3595	3600	3595	24
539	20241011	101500	49716325	3600	3595	3600	3595	4
540	20241011	101400	49701930	3590	3600	3600	3590	16
541	20241011	101300	49644400	3595	3600	3600	3595	50
542	20241011	101200	49464470	3600	3595	3600	3595	32
543	20241011	101100	49349425	3600	3595	3600	3595	22
544	20241011	101000	49270330	3600	3595	3600	3595	61
545	20241011	100900	49051030	3600	3595	3600	3595	14
546	20241011	100800	49000655	3600	3590	3600	3590	3
547	20241011	100700	48989870	3600	3585	3600	3585	495
548	20241011	100600	47214245	3585	3585	3585	3585	21
549	20241011	100500	47138960	3585	3585	3585	3585	21
550	20241011	100400	47063675	3585	3580	3585	3580	58
551	20241011	100300	46856030	3580	3580	3580	3580	0
552	20241011	100200	46856030	3580	3580	3580	3580	7934
553	20241011	100100	18452310	3585	3585	3585	3585	21
554	20241011	100000	18377025	3585	3585	3585	3585	21
555	20241011	095900	18301740	3585	3590	3590	3585	31
556	20241011	095800	18190505	3590	3595	3595	3590	168
557	20241011	095700	17587280	3595	3595	3595	3595	1
558	20241011	095600	17583685	3595	3595	3595	3595	23
559	20241011	095500	17501000	3595	3595	3595	3595	21
560	20241011	095400	17425505	3595	3595	3595	3595	31
561	20241011	095300	17314060	3595	3595	3595	3595	21
562	20241011	095200	17238565	3595	3595	3595	3595	21
563	20241011	095100	17163070	3595	3595	3595	3595	3
564	20241011	095000	17152285	3595	3595	3595	3595	20
565	20241011	094900	17080385	3595	3595	3595	3595	21
566	20241011	094800	17004890	3595	3595	3595	3595	21
567	20241011	094700	16929395	3595	3595	3595	3595	21
568	20241011	094600	16853900	3595	3600	3600	3595	48
569	20241011	094500	16681235	3600	3600	3600	3600	1
570	20241011	094400	16677635	3595	3590	3600	3590	5
571	20241011	094300	16659655	3600	3595	3600	3595	34
572	20241011	094200	16537415	3590	3600	3600	3590	30
573	20241011	094100	16429565	3595	3595	3600	3595	24
574	20241011	094000	16343275	3600	3595	3600	3595	22
575	20241011	093900	16264180	3600	3595	3600	3595	3
576	20241011	093800	16253385	3595	3595	3595	3595	21
577	20241011	093700	16177890	3600	3595	3600	3595	50
578	20241011	093600	15998030	3600	3600	3600	3595	76
579	20241011	093500	15724515	3600	3595	3600	3595	13
580	20241011	093400	15677775	3600	3595	3600	3595	36
581	20241011	093300	15548290	3600	3595	3600	3595	5
582	20241011	093200	15530295	3595	3585	3600	3585	14
583	20241011	093100	15479975	3600	3590	3600	3580	108
584	20241011	093000	15092505	3600	3590	3600	3590	589
585	20241011	092900	12974735	3590	3590	3590	3590	21
586	20241011	092800	12899345	3595	3595	3595	3590	172
587	20241011	092700	12281560	3595	3590	3595	3590	412
588	20241011	092600	10801530	3590	3590	3590	3590	21
589	20241011	092500	10726140	3590	3590	3590	3590	20
590	20241011	092400	10654340	3590	3590	3590	3590	21
591	20241011	092300	10578950	3590	3590	3590	3590	22
592	20241011	092200	10499970	3590	3590	3590	3590	21
593	20241011	092100	10424580	3590	3590	3590	3590	0
594	20241011	092000	10424580	3590	3585	3590	3585	24
595	20241011	091900	10338435	3590	3590	3590	3590	21
596	20241011	091800	10263045	3590	3590	3590	3590	21
597	20241011	091700	10187655	3590	3590	3590	3590	20
598	20241011	091600	10115855	3595	3580	3595	3580	1820
599	20241011	091500	3591200	3580	3585	3585	3580	40
600	20241011	091400	3447995	3580	3585	3585	3580	10
601	20241011	091300	3412180	3595	3590	3595	3590	33
602	20241011	091200	3293700	3590	3590	3590	3590	21
603	20241011	091100	3218310	3595	3595	3595	3595	21
604	20241011	091000	3142815	3595	3595	3595	3590	78
605	20241011	090900	2862655	3595	3590	3595	3590	10
606	20241011	090800	2826710	3590	3590	3590	3590	27
607	20241011	090700	2729780	3595	3595	3595	3595	41
608	20241011	090600	2582385	3600	3600	3600	3595	271
609	20241011	090500	1608025	3595	3600	3600	3595	41
610	20241011	090400	1460525	3600	3600	3600	3600	31
611	20241011	090300	1348925	3600	3600	3600	3600	0
612	20241011	090200	1348925	3600	3595	3600	3595	52
613	20241011	090100	1161775	3595	3595	3595	3595	21
614	20241011	090000	1086280	3595	3590	3600	3590	302