KissMeData/290550/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	210800	711627050	9210	9210	9210	9210	801
3	20241011	210700	711627050	9210	9210	9210	9210	0
4	20241011	210600	711627050	9210	9210	9210	9210	0
5	20241011	210500	711627050	9210	9210	9210	9210	0
6	20241011	210400	711627050	9210	9210	9210	9210	0
7	20241011	210300	711627050	9210	9210	9210	9210	0
8	20241011	210200	711627050	9210	9210	9210	9210	0
9	20241011	210100	711627050	9210	9210	9210	9210	0
10	20241011	210000	711627050	9210	9210	9210	9210	0
11	20241011	205900	711627050	9210	9210	9210	9210	0
12	20241011	205800	711627050	9210	9210	9210	9210	0
13	20241011	205700	711627050	9210	9210	9210	9210	0
14	20241011	205600	711627050	9210	9210	9210	9210	0
15	20241011	205500	711627050	9210	9210	9210	9210	0
16	20241011	205400	711627050	9210	9210	9210	9210	0
17	20241011	205300	711627050	9210	9210	9210	9210	0
18	20241011	205200	711627050	9210	9210	9210	9210	0
19	20241011	205100	711627050	9210	9210	9210	9210	0
20	20241011	205000	711627050	9210	9210	9210	9210	0
21	20241011	204900	711627050	9210	9210	9210	9210	0
22	20241011	204800	711627050	9210	9210	9210	9210	0
23	20241011	204700	711627050	9210	9210	9210	9210	0
24	20241011	204600	711627050	9210	9210	9210	9210	0
25	20241011	204500	711627050	9210	9210	9210	9210	0
26	20241011	204400	711627050	9210	9210	9210	9210	0
27	20241011	204300	711627050	9210	9210	9210	9210	0
28	20241011	204200	711627050	9210	9210	9210	9210	0
29	20241011	204100	711627050	9210	9210	9210	9210	0
30	20241011	204000	711627050	9210	9210	9210	9210	0
31	20241011	203900	711627050	9210	9210	9210	9210	0
32	20241011	203800	711627050	9210	9210	9210	9210	801
33	20241011	203700	711627050	9210	9210	9210	9210	0
34	20241011	203600	711627050	9210	9210	9210	9210	0
35	20241011	203500	711627050	9210	9210	9210	9210	0
36	20241011	203400	711627050	9210	9210	9210	9210	0
37	20241011	203300	711627050	9210	9210	9210	9210	0
38	20241011	203200	711627050	9210	9210	9210	9210	0
39	20241011	203100	711627050	9210	9210	9210	9210	0
40	20241011	203000	711627050	9210	9210	9210	9210	0
41	20241011	202900	711627050	9210	9210	9210	9210	0
42	20241011	202800	711627050	9210	9210	9210	9210	0
43	20241011	202700	711627050	9210	9210	9210	9210	0
44	20241011	202600	711627050	9210	9210	9210	9210	0
45	20241011	202500	711627050	9210	9210	9210	9210	0
46	20241011	202400	711627050	9210	9210	9210	9210	0
47	20241011	202300	711627050	9210	9210	9210	9210	0
48	20241011	202200	711627050	9210	9210	9210	9210	0
49	20241011	202100	711627050	9210	9210	9210	9210	0
50	20241011	202000	711627050	9210	9210	9210	9210	0
51	20241011	201900	711627050	9210	9210	9210	9210	0
52	20241011	201800	711627050	9210	9210	9210	9210	0
53	20241011	201700	711627050	9210	9210	9210	9210	0
54	20241011	201600	711627050	9210	9210	9210	9210	0
55	20241011	201500	711627050	9210	9210	9210	9210	0
56	20241011	201400	711627050	9210	9210	9210	9210	0
57	20241011	201300	711627050	9210	9210	9210	9210	0
58	20241011	201200	711627050	9210	9210	9210	9210	0
59	20241011	201100	711627050	9210	9210	9210	9210	0
60	20241011	201000	711627050	9210	9210	9210	9210	0
61	20241011	200900	711627050	9210	9210	9210	9210	0
62	20241011	200800	711627050	9210	9210	9210	9210	801
63	20241011	200700	711627050	9210	9210	9210	9210	0
64	20241011	200600	711627050	9210	9210	9210	9210	0
65	20241011	200500	711627050	9210	9210	9210	9210	0
66	20241011	200400	711627050	9210	9210	9210	9210	0
67	20241011	200300	711627050	9210	9210	9210	9210	0
68	20241011	200200	711627050	9210	9210	9210	9210	0
69	20241011	200100	711627050	9210	9210	9210	9210	0
70	20241011	200000	711627050	9210	9210	9210	9210	0
71	20241011	195900	711627050	9210	9210	9210	9210	0
72	20241011	195800	711627050	9210	9210	9210	9210	0
73	20241011	195700	711627050	9210	9210	9210	9210	0
74	20241011	195600	711627050	9210	9210	9210	9210	0
75	20241011	195500	711627050	9210	9210	9210	9210	0
76	20241011	195400	711627050	9210	9210	9210	9210	0
77	20241011	195300	711627050	9210	9210	9210	9210	0
78	20241011	195200	711627050	9210	9210	9210	9210	0
79	20241011	195100	711627050	9210	9210	9210	9210	0
80	20241011	195000	711627050	9210	9210	9210	9210	0
81	20241011	194900	711627050	9210	9210	9210	9210	0
82	20241011	194800	711627050	9210	9210	9210	9210	0
83	20241011	194700	711627050	9210	9210	9210	9210	0
84	20241011	194600	711627050	9210	9210	9210	9210	0
85	20241011	194500	711627050	9210	9210	9210	9210	0
86	20241011	194400	711627050	9210	9210	9210	9210	0
87	20241011	194300	711627050	9210	9210	9210	9210	0
88	20241011	194200	711627050	9210	9210	9210	9210	0
89	20241011	194100	711627050	9210	9210	9210	9210	0
90	20241011	194000	711627050	9210	9210	9210	9210	0
91	20241011	193900	711627050	9210	9210	9210	9210	0
92	20241011	193800	711627050	9210	9210	9210	9210	801
93	20241011	193700	711627050	9210	9210	9210	9210	0
94	20241011	193600	711627050	9210	9210	9210	9210	0
95	20241011	193500	711627050	9210	9210	9210	9210	0
96	20241011	193400	711627050	9210	9210	9210	9210	0
97	20241011	193300	711627050	9210	9210	9210	9210	0
98	20241011	193200	711627050	9210	9210	9210	9210	0
99	20241011	193100	711627050	9210	9210	9210	9210	0
100	20241011	193000	711627050	9210	9210	9210	9210	0
101	20241011	192900	711627050	9210	9210	9210	9210	0
102	20241011	192800	711627050	9210	9210	9210	9210	0
103	20241011	192700	711627050	9210	9210	9210	9210	0
104	20241011	192600	711627050	9210	9210	9210	9210	0
105	20241011	192500	711627050	9210	9210	9210	9210	0
106	20241011	192400	711627050	9210	9210	9210	9210	0
107	20241011	192300	711627050	9210	9210	9210	9210	0
108	20241011	192200	711627050	9210	9210	9210	9210	0
109	20241011	192100	711627050	9210	9210	9210	9210	0
110	20241011	192000	711627050	9210	9210	9210	9210	0
111	20241011	191900	711627050	9210	9210	9210	9210	0
112	20241011	191800	711627050	9210	9210	9210	9210	0
113	20241011	191700	711627050	9210	9210	9210	9210	0
114	20241011	191600	711627050	9210	9210	9210	9210	0
115	20241011	191500	711627050	9210	9210	9210	9210	0
116	20241011	191400	711627050	9210	9210	9210	9210	0
117	20241011	191300	711627050	9210	9210	9210	9210	0
118	20241011	191200	711627050	9210	9210	9210	9210	0
119	20241011	191100	711627050	9210	9210	9210	9210	0
120	20241011	191000	711627050	9210	9210	9210	9210	0
121	20241011	190900	711627050	9210	9210	9210	9210	0
122	20241011	190800	711627050	9210	9210	9210	9210	801
123	20241011	190700	711627050	9210	9210	9210	9210	0
124	20241011	190600	711627050	9210	9210	9210	9210	0
125	20241011	190500	711627050	9210	9210	9210	9210	0
126	20241011	190400	711627050	9210	9210	9210	9210	0
127	20241011	190300	711627050	9210	9210	9210	9210	0
128	20241011	190200	711627050	9210	9210	9210	9210	0
129	20241011	190100	711627050	9210	9210	9210	9210	0
130	20241011	190000	711627050	9210	9210	9210	9210	0
131	20241011	185900	711627050	9210	9210	9210	9210	0
132	20241011	185800	711627050	9210	9210	9210	9210	0
133	20241011	185700	711627050	9210	9210	9210	9210	0
134	20241011	185600	711627050	9210	9210	9210	9210	0
135	20241011	185500	711627050	9210	9210	9210	9210	0
136	20241011	185400	711627050	9210	9210	9210	9210	0
137	20241011	185300	711627050	9210	9210	9210	9210	0
138	20241011	185200	711627050	9210	9210	9210	9210	0
139	20241011	185100	711627050	9210	9210	9210	9210	0
140	20241011	185000	711627050	9210	9210	9210	9210	0
141	20241011	184900	711627050	9210	9210	9210	9210	0
142	20241011	184800	711627050	9210	9210	9210	9210	0
143	20241011	184700	711627050	9210	9210	9210	9210	0
144	20241011	184600	711627050	9210	9210	9210	9210	0
145	20241011	184500	711627050	9210	9210	9210	9210	0
146	20241011	184400	711627050	9210	9210	9210	9210	0
147	20241011	184300	711627050	9210	9210	9210	9210	0
148	20241011	184200	711627050	9210	9210	9210	9210	0
149	20241011	184100	711627050	9210	9210	9210	9210	0
150	20241011	184000	711627050	9210	9210	9210	9210	0
151	20241011	183900	711627050	9210	9210	9210	9210	0
152	20241011	183800	711627050	9210	9210	9210	9210	801
153	20241011	183700	711627050	9210	9210	9210	9210	0
154	20241011	183600	711627050	9210	9210	9210	9210	0
155	20241011	183500	711627050	9210	9210	9210	9210	0
156	20241011	183400	711627050	9210	9210	9210	9210	0
157	20241011	183300	711627050	9210	9210	9210	9210	0
158	20241011	183200	711627050	9210	9210	9210	9210	0
159	20241011	183100	711627050	9210	9210	9210	9210	0
160	20241011	183000	711627050	9210	9210	9210	9210	0
161	20241011	182900	711627050	9210	9210	9210	9210	0
162	20241011	182800	711627050	9210	9210	9210	9210	0
163	20241011	182700	711627050	9210	9210	9210	9210	0
164	20241011	182600	711627050	9210	9210	9210	9210	0
165	20241011	182500	711627050	9210	9210	9210	9210	0
166	20241011	182400	711627050	9210	9210	9210	9210	0
167	20241011	182300	711627050	9210	9210	9210	9210	0
168	20241011	182200	711627050	9210	9210	9210	9210	0
169	20241011	182100	711627050	9210	9210	9210	9210	0
170	20241011	182000	711627050	9210	9210	9210	9210	0
171	20241011	181900	711627050	9210	9210	9210	9210	0
172	20241011	181800	711627050	9210	9210	9210	9210	0
173	20241011	181700	711627050	9210	9210	9210	9210	0
174	20241011	181600	711627050	9210	9210	9210	9210	0
175	20241011	181500	711627050	9210	9210	9210	9210	0
176	20241011	181400	711627050	9210	9210	9210	9210	0
177	20241011	181300	711627050	9210	9210	9210	9210	0
178	20241011	181200	711627050	9210	9210	9210	9210	0
179	20241011	181100	711627050	9210	9210	9210	9210	0
180	20241011	181000	711627050	9210	9210	9210	9210	0
181	20241011	180900	711627050	9210	9210	9210	9210	0
182	20241011	180800	711627050	9210	9210	9210	9210	801
183	20241011	180700	711627050	9210	9210	9210	9210	0
184	20241011	180600	711627050	9210	9210	9210	9210	0
185	20241011	180500	711627050	9210	9210	9210	9210	0
186	20241011	180400	711627050	9210	9210	9210	9210	0
187	20241011	180300	711627050	9210	9210	9210	9210	0
188	20241011	180200	711627050	9210	9210	9210	9210	0
189	20241011	180100	711627050	9210	9210	9210	9210	0
190	20241011	180000	711627050	9210	9210	9210	9210	0
191	20241011	175900	711627050	9210	9210	9210	9210	0
192	20241011	175800	711627050	9210	9210	9210	9210	0
193	20241011	175700	711627050	9210	9210	9210	9210	0
194	20241011	175600	711627050	9210	9210	9210	9210	0
195	20241011	175500	711627050	9210	9210	9210	9210	0
196	20241011	175400	711627050	9210	9210	9210	9210	0
197	20241011	175300	711627050	9210	9210	9210	9210	0
198	20241011	175200	711627050	9210	9210	9210	9210	0
199	20241011	175100	711627050	9210	9210	9210	9210	0
200	20241011	175000	711627050	9210	9210	9210	9210	0
201	20241011	174900	711627050	9210	9210	9210	9210	0
202	20241011	174800	711627050	9210	9210	9210	9210	0
203	20241011	174700	711627050	9210	9210	9210	9210	0
204	20241011	174600	711627050	9210	9210	9210	9210	0
205	20241011	174500	711627050	9210	9210	9210	9210	0
206	20241011	174400	711627050	9210	9210	9210	9210	0
207	20241011	174300	711627050	9210	9210	9210	9210	0
208	20241011	174200	711627050	9210	9210	9210	9210	0
209	20241011	174100	711627050	9210	9210	9210	9210	0
210	20241011	174000	711627050	9210	9210	9210	9210	0
211	20241011	173900	711627050	9210	9210	9210	9210	0
212	20241011	173800	711627050	9210	9210	9210	9210	801
213	20241011	173700	711627050	9210	9210	9210	9210	0
214	20241011	173600	711627050	9210	9210	9210	9210	0
215	20241011	173500	711627050	9210	9210	9210	9210	0
216	20241011	173400	711627050	9210	9210	9210	9210	0
217	20241011	173300	711627050	9210	9210	9210	9210	0
218	20241011	173200	711627050	9210	9210	9210	9210	0
219	20241011	173100	711627050	9210	9210	9210	9210	0
220	20241011	173000	711627050	9210	9210	9210	9210	0
221	20241011	172900	711627050	9210	9210	9210	9210	0
222	20241011	172800	711627050	9210	9210	9210	9210	0
223	20241011	172700	711627050	9210	9210	9210	9210	0
224	20241011	172600	711627050	9210	9210	9210	9210	0
225	20241011	172500	711627050	9210	9210	9210	9210	0
226	20241011	172400	711627050	9210	9210	9210	9210	0
227	20241011	172300	711627050	9210	9210	9210	9210	0
228	20241011	172200	711627050	9210	9210	9210	9210	0
229	20241011	172100	711627050	9210	9210	9210	9210	0
230	20241011	172000	711627050	9210	9210	9210	9210	0
231	20241011	171900	711627050	9210	9210	9210	9210	0
232	20241011	171800	711627050	9210	9210	9210	9210	0
233	20241011	171700	711627050	9210	9210	9210	9210	0
234	20241011	171600	711627050	9210	9210	9210	9210	0
235	20241011	171500	711627050	9210	9210	9210	9210	0
236	20241011	171400	711627050	9210	9210	9210	9210	0
237	20241011	171300	711627050	9210	9210	9210	9210	0
238	20241011	171200	711627050	9210	9210	9210	9210	0
239	20241011	171100	711627050	9210	9210	9210	9210	0
240	20241011	171000	711627050	9210	9210	9210	9210	0
241	20241011	170900	711627050	9210	9210	9210	9210	0
242	20241011	170800	711627050	9210	9210	9210	9210	801
243	20241011	170700	711627050	9210	9210	9210	9210	0
244	20241011	170600	711627050	9210	9210	9210	9210	0
245	20241011	170500	711627050	9210	9210	9210	9210	0
246	20241011	170400	711627050	9210	9210	9210	9210	0
247	20241011	170300	711627050	9210	9210	9210	9210	0
248	20241011	170200	711627050	9210	9210	9210	9210	0
249	20241011	170100	711627050	9210	9210	9210	9210	0
250	20241011	170000	711627050	9210	9210	9210	9210	0
251	20241011	165900	711627050	9210	9210	9210	9210	0
252	20241011	165800	711627050	9210	9210	9210	9210	0
253	20241011	165700	711627050	9210	9210	9210	9210	0
254	20241011	165600	711627050	9210	9210	9210	9210	0
255	20241011	165500	711627050	9210	9210	9210	9210	0
256	20241011	165400	711627050	9210	9210	9210	9210	0
257	20241011	165300	711627050	9210	9210	9210	9210	0
258	20241011	165200	711627050	9210	9210	9210	9210	0
259	20241011	165100	711627050	9210	9210	9210	9210	0
260	20241011	165000	711627050	9210	9210	9210	9210	0
261	20241011	164900	711627050	9210	9210	9210	9210	0
262	20241011	164800	711627050	9210	9210	9210	9210	0
263	20241011	164700	711627050	9210	9210	9210	9210	0
264	20241011	164600	711627050	9210	9210	9210	9210	0
265	20241011	164500	711627050	9210	9210	9210	9210	0
266	20241011	164400	711627050	9210	9210	9210	9210	0
267	20241011	164300	711627050	9210	9210	9210	9210	0
268	20241011	164200	711627050	9210	9210	9210	9210	0
269	20241011	164100	711627050	9210	9210	9210	9210	0
270	20241011	164000	711627050	9210	9210	9210	9210	0
271	20241011	163900	711627050	9210	9210	9210	9210	0
272	20241011	163800	711627050	9210	9210	9210	9210	801
273	20241011	163700	711627050	9210	9210	9210	9210	0
274	20241011	163600	711627050	9210	9210	9210	9210	0
275	20241011	163500	711627050	9210	9210	9210	9210	0
276	20241011	163400	711627050	9210	9210	9210	9210	0
277	20241011	163300	711627050	9210	9210	9210	9210	0
278	20241011	163200	711627050	9210	9210	9210	9210	0
279	20241011	163100	711627050	9210	9210	9210	9210	0
280	20241011	163000	711627050	9210	9210	9210	9210	0
281	20241011	162900	711627050	9210	9210	9210	9210	0
282	20241011	162800	711627050	9210	9210	9210	9210	0
283	20241011	162700	711627050	9210	9210	9210	9210	0
284	20241011	162600	711627050	9210	9210	9210	9210	0
285	20241011	162500	711627050	9210	9210	9210	9210	0
286	20241011	162400	711627050	9210	9210	9210	9210	0
287	20241011	162300	711627050	9210	9210	9210	9210	0
288	20241011	162200	711627050	9210	9210	9210	9210	0
289	20241011	162100	711627050	9210	9210	9210	9210	0
290	20241011	162000	711627050	9210	9210	9210	9210	0
291	20241011	161900	711627050	9210	9210	9210	9210	0
292	20241011	161800	711627050	9210	9210	9210	9210	0
293	20241011	161700	711627050	9210	9210	9210	9210	0
294	20241011	161600	711627050	9210	9210	9210	9210	0
295	20241011	161500	711627050	9210	9210	9210	9210	0
296	20241011	161400	711627050	9210	9210	9210	9210	0
297	20241011	161300	711627050	9210	9210	9210	9210	0
298	20241011	161200	711627050	9210	9210	9210	9210	0
299	20241011	161100	711627050	9210	9210	9210	9210	0
300	20241011	161000	711627050	9210	9210	9210	9210	0
301	20241011	160900	711627050	9210	9210	9210	9210	0
302	20241011	160800	711627050	9210	9210	9210	9210	801
303	20241011	160700	711627050	9210	9210	9210	9210	0
304	20241011	160600	711627050	9210	9210	9210	9210	0
305	20241011	160500	711627050	9210	9210	9210	9210	0
306	20241011	160400	711627050	9210	9210	9210	9210	0
307	20241011	160300	711627050	9210	9210	9210	9210	0
308	20241011	160200	711627050	9210	9210	9210	9210	0
309	20241011	160100	711627050	9210	9210	9210	9210	0
310	20241011	160000	711627050	9210	9210	9210	9210	0
311	20241011	155900	711627050	9210	9210	9210	9210	0
312	20241011	155800	711627050	9210	9210	9210	9210	0
313	20241011	155700	711627050	9210	9210	9210	9210	0
314	20241011	155600	711627050	9210	9210	9210	9210	0
315	20241011	155500	711627050	9210	9210	9210	9210	0
316	20241011	155400	711627050	9210	9210	9210	9210	0
317	20241011	155300	711627050	9210	9210	9210	9210	0
318	20241011	155200	711627050	9210	9210	9210	9210	0
319	20241011	155100	711627050	9210	9210	9210	9210	0
320	20241011	155000	711627050	9210	9210	9210	9210	0
321	20241011	154900	711627050	9210	9210	9210	9210	0
322	20241011	154800	711627050	9210	9210	9210	9210	0
323	20241011	154700	711627050	9210	9210	9210	9210	0
324	20241011	154600	711627050	9210	9210	9210	9210	0
325	20241011	154500	711627050	9210	9210	9210	9210	0
326	20241011	154400	711627050	9210	9210	9210	9210	0
327	20241011	154300	711627050	9210	9210	9210	9210	0
328	20241011	154200	711627050	9210	9210	9210	9210	0
329	20241011	154100	711627050	9210	9210	9210	9210	0
330	20241011	154000	711627050	9210	9210	9210	9210	0
331	20241011	153900	711627050	9210	9210	9210	9210	0
332	20241011	153800	711627050	9210	9210	9210	9210	801
333	20241011	153700	711627050	9210	9210	9210	9210	0
334	20241011	153600	711627050	9210	9210	9210	9210	0
335	20241011	153500	711627050	9210	9210	9210	9210	0
336	20241011	153400	711627050	9210	9210	9210	9210	0
337	20241011	153300	711627050	9210	9210	9210	9210	0
338	20241011	153200	711627050	9210	9210	9210	9210	0
339	20241011	153100	711627050	9210	9210	9210	9210	0
340	20241011	153000	711627050	9210	9210	9210	9210	801
341	20241011	152900	704249840	9180	9180	9180	9180	0
342	20241011	152800	704249840	9180	9180	9180	9180	0
343	20241011	152700	704249840	9180	9180	9180	9180	0
344	20241011	152600	704249840	9180	9180	9180	9180	0
345	20241011	152500	704249840	9180	9180	9180	9180	0
346	20241011	152400	704249840	9180	9180	9180	9180	0
347	20241011	152300	704249840	9180	9180	9180	9180	0
348	20241011	152200	704249840	9180	9180	9180	9180	0
349	20241011	152100	704249840	9180	9180	9180	9180	0
350	20241011	152000	704249840	9180	9180	9180	9180	0
351	20241011	151900	704249840	9180	9150	9180	9150	405
352	20241011	151800	700535730	9120	9130	9160	9110	164
353	20241011	151700	699040420	9130	9130	9160	9120	307
354	20241011	151600	696238060	9130	9140	9160	9120	365
355	20241011	151500	692904480	9120	9120	9150	9120	436
356	20241011	151400	688926070	9120	9120	9140	9100	490
357	20241011	151300	684457300	9120	9110	9140	9110	560
358	20241011	151200	679351710	9120	9130	9140	9120	529
359	20241011	151100	674523000	9120	9120	9150	9110	515
360	20241011	151000	669822020	9120	9130	9150	9110	618
361	20241011	150900	664183830	9130	9130	9140	9130	352
362	20241011	150800	660969200	9130	9100	9140	9100	476
363	20241011	150700	656626970	9120	9080	9130	9080	446
364	20241011	150600	652566790	9080	9090	9120	9080	405
365	20241011	150500	648883730	9090	9100	9120	9080	979
366	20241011	150400	639975670	9130	9110	9130	9090	299
367	20241011	150300	637254340	9120	9110	9120	9100	415
368	20241011	150200	633474190	9100	9100	9130	9090	388
369	20241011	150100	629940780	9100	9110	9130	9090	419
370	20241011	150000	626125510	9110	9100	9130	9100	381
371	20241011	145900	622654700	9100	9100	9130	9100	1439
372	20241011	145800	609557730	9100	9100	9120	9100	1394
373	20241011	145700	596869230	9110	9100	9130	9100	351
374	20241011	145600	593672190	9110	9100	9130	9100	873
375	20241011	145500	585724690	9100	9100	9140	9100	596
376	20241011	145400	580299470	9090	9090	9140	9090	460
377	20241011	145300	576110440	9090	9110	9120	9090	497
378	20241011	145200	571586060	9120	9070	9210	9070	1096
379	20241011	145100	561532090	9070	9080	9110	9060	354
380	20241011	145000	558317730	9060	9090	9100	9060	495
381	20241011	144900	553819500	9090	9090	9090	9090	320
382	20241011	144800	550910700	9090	9120	9120	9090	2806
383	20241011	144700	525349480	9120	9130	9140	9120	372
384	20241011	144600	521953290	9140	9130	9170	9120	295
385	20241011	144500	519258620	9160	9180	9180	9130	119
386	20241011	144400	518170440	9170	9170	9190	9120	216
387	20241011	144300	516191050	9180	9150	9200	9130	158
388	20241011	144200	514743970	9150	9130	9180	9110	185
389	20241011	144100	513053810	9130	9120	9140	9110	1265
390	20241011	144000	501516430	9120	9170	9170	9120	104
391	20241011	143900	500565960	9170	9170	9170	9130	147
392	20241011	143800	499220930	9160	9150	9160	9150	1719
393	20241011	143700	483491700	9160	9170	9200	9160	134
394	20241011	143600	482264060	9160	9160	9200	9150	534
395	20241011	143500	477371850	9160	9160	9160	9150	193
396	20241011	143400	475604020	9160	9170	9170	9150	1791
397	20241011	143300	459191140	9170	9170	9170	9170	184
398	20241011	143200	457503860	9210	9210	9210	9210	0
399	20241011	143100	457503860	9210	9170	9210	9170	6
400	20241011	143000	457448640	9210	9210	9210	9210	0
401	20241011	142900	457448640	9210	9200	9210	9200	47
402	20241011	142800	457016200	9200	9200	9200	9200	176
403	20241011	142700	455397000	9200	9160	9210	9160	1975
404	20241011	142600	437232330	9170	9180	9180	9170	1283
405	20241011	142500	425466990	9180	9190	9200	9180	2197
406	20241011	142400	405286360	9200	9200	9200	9200	10
407	20241011	142300	405194360	9200	9200	9200	9200	846
408	20241011	142200	397411160	9210	9210	9210	9210	4
409	20241011	142100	397374320	9210	9210	9210	9210	36
410	20241011	142000	397042760	9210	9210	9210	9210	24
411	20241011	141900	396821720	9210	9210	9210	9210	120
412	20241011	141800	395716520	9230	9230	9230	9230	0
413	20241011	141700	395716520	9230	9230	9230	9230	5
414	20241011	141600	395670370	9210	9210	9210	9210	49
415	20241011	141500	395219080	9230	9230	9230	9230	5
416	20241011	141400	395172930	9200	9200	9200	9200	23
417	20241011	141300	394961330	9200	9200	9200	9200	36
418	20241011	141200	394630130	9240	9210	9240	9200	1707
419	20241011	141100	378913200	9220	9230	9230	9220	2067
420	20241011	141000	359855280	9240	9230	9240	9230	187
421	20241011	140900	358129230	9230	9230	9230	9230	11
422	20241011	140800	358027700	9230	9230	9230	9230	190
423	20241011	140700	356274000	9230	9230	9230	9230	35
424	20241011	140600	355950950	9240	9230	9240	9230	2
425	20241011	140500	355932480	9230	9230	9230	9230	0
426	20241011	140400	355932480	9230	9230	9230	9230	59
427	20241011	140300	355387910	9240	9240	9240	9240	0
428	20241011	140200	355387910	9240	9240	9240	9240	341
429	20241011	140100	352237070	9250	9240	9250	9240	66
430	20241011	140000	351626800	9240	9240	9250	9240	25
431	20241011	135900	351395790	9250	9250	9250	9250	1
432	20241011	135800	351386540	9240	9250	9250	9240	25
433	20241011	135700	351155530	9240	9240	9240	9240	37
434	20241011	135600	350813650	9250	9250	9250	9250	57
435	20241011	135500	350286400	9240	9250	9250	9240	37
436	20241011	135400	349944510	9240	9250	9250	9240	16
437	20241011	135300	349796640	9250	9240	9250	9240	39
438	20241011	135200	349436230	9250	9260	9270	9250	101
439	20241011	135100	348501270	9270	9270	9270	9270	0
440	20241011	135000	348501270	9270	9250	9270	9250	393
441	20241011	134900	344866000	9260	9250	9260	9250	2
442	20241011	134800	344847490	9270	9250	9270	9250	201
443	20241011	134700	342988220	9260	9260	9260	9260	0
444	20241011	134600	342988220	9260	9250	9260	9250	26
445	20241011	134500	342747480	9270	9270	9270	9270	0
446	20241011	134400	342747480	9270	9270	9270	9270	162
447	20241011	134300	341245740	9260	9260	9260	9260	51
448	20241011	134200	340773480	9240	9250	9250	9240	1032
449	20241011	134100	331233610	9260	9260	9260	9260	0
450	20241011	134000	331233610	9260	9250	9260	9250	43
451	20241011	133900	330835850	9260	9250	9260	9250	26
452	20241011	133800	330595340	9250	9250	9250	9250	0
453	20241011	133700	330595340	9250	9250	9250	9250	0
454	20241011	133600	330595340	9250	9250	9250	9250	47
455	20241011	133500	330160590	9250	9250	9250	9250	5
456	20241011	133400	330114340	9250	9260	9260	9250	119
457	20241011	133300	329013130	9260	9260	9260	9260	0
458	20241011	133200	329013130	9260	9260	9260	9260	25
459	20241011	133100	328781630	9250	9250	9260	9250	36
460	20241011	133000	328448620	9260	9250	9260	9250	13
461	20241011	132900	328328360	9250	9250	9250	9250	6
462	20241011	132800	328272860	9260	9250	9260	9250	28
463	20241011	132700	328013810	9260	9250	9260	9250	35
464	20241011	132600	327690050	9260	9260	9260	9260	1
465	20241011	132500	327680790	9250	9250	9250	9250	23
466	20241011	132400	327468040	9260	9260	9260	9260	0
467	20241011	132300	327468040	9260	9260	9260	9260	0
468	20241011	132200	327468040	9260	9250	9260	9250	22
469	20241011	132100	327264520	9240	9250	9250	9240	35
470	20241011	132000	326940920	9250	9250	9250	9250	20
471	20241011	131900	326755920	9260	9240	9260	9240	17
472	20241011	131800	326598820	9250	9260	9260	9250	11
473	20241011	131700	326497060	9240	9240	9240	9240	36
474	20241011	131600	326164420	9260	9250	9260	9240	21
475	20241011	131500	325970220	9250	9260	9260	9250	18
476	20241011	131400	325803700	9250	9250	9250	9250	26
477	20241011	131300	325563200	9250	9260	9260	9250	28
478	20241011	131200	325304160	9290	9290	9290	9290	1
479	20241011	131100	325294870	9250	9250	9250	9250	48
480	20241011	131000	324850870	9250	9250	9250	9250	12
481	20241011	130900	324739870	9290	9290	9290	9290	0
482	20241011	130800	324739870	9290	9290	9290	9250	27
483	20241011	130700	324489960	9260	9270	9270	9260	22
484	20241011	130600	324286230	9280	9290	9290	9280	3
485	20241011	130500	324258370	9310	9310	9310	9310	1
486	20241011	130400	324249060	9300	9300	9300	9300	77
487	20241011	130300	323532960	9320	9320	9320	9320	0
488	20241011	130200	323532960	9320	9320	9320	9320	0
489	20241011	130100	323532960	9320	9310	9320	9300	77
490	20241011	130000	322816560	9330	9330	9330	9330	0
491	20241011	125900	322816560	9330	9330	9330	9330	0
492	20241011	125800	322816560	9330	9290	9330	9290	123
493	20241011	125700	321673850	9280	9280	9280	9280	24
494	20241011	125600	321451130	9290	9290	9290	9290	0
495	20241011	125500	321451130	9290	9290	9290	9290	0
496	20241011	125400	321451130	9290	9280	9290	9280	25
497	20241011	125300	321219120	9290	9290	9290	9290	47
498	20241011	125200	320782490	9290	9270	9290	9270	315
499	20241011	125100	317859400	9280	9270	9280	9260	25
500	20241011	125000	317627780	9280	9280	9280	9280	0
501	20241011	124900	317627780	9280	9250	9280	9250	38
502	20241011	124800	317276190	9280	9280	9280	9280	0
503	20241011	124700	317276190	9280	9250	9280	9250	2
504	20241011	124600	317257660	9280	9280	9280	9250	14
505	20241011	124500	317128100	9260	9260	9260	9260	24
506	20241011	124400	316905860	9280	9280	9280	9280	0
507	20241011	124300	316905860	9280	9280	9280	9280	10
508	20241011	124200	316813060	9280	9250	9280	9250	36
509	20241011	124100	316479800	9280	9280	9280	9280	10
510	20241011	124000	316387000	9250	9250	9250	9240	72
511	20241011	123900	315721340	9280	9280	9280	9280	0
512	20241011	123800	315721340	9280	9280	9280	9280	1
513	20241011	123700	315712060	9250	9280	9280	9250	130
514	20241011	123600	314509530	9250	9250	9250	9250	23
515	20241011	123500	314296780	9280	9280	9280	9280	0
516	20241011	123400	314296780	9280	9280	9280	9280	5
517	20241011	123300	314250380	9250	9250	9260	9250	36
518	20241011	123200	313917280	9280	9280	9280	9280	0
519	20241011	123100	313917280	9280	9280	9280	9280	10
520	20241011	123000	313824480	9250	9250	9250	9250	2
521	20241011	122900	313805980	9280	9250	9280	9250	34
522	20241011	122800	313491180	9250	9250	9250	9250	21
523	20241011	122700	313296930	9280	9280	9280	9250	121
524	20241011	122600	312177360	9270	9270	9270	9270	24
525	20241011	122500	311954880	9280	9280	9280	9280	0
526	20241011	122400	311954880	9280	9280	9280	9280	0
527	20241011	122300	311954880	9280	9280	9280	9270	60
528	20241011	122200	311398320	9270	9250	9270	9250	48
529	20241011	122100	310953580	9240	9250	9250	9240	24
530	20241011	122000	310731810	9270	9240	9270	9240	20
531	20241011	121900	310546980	9280	9250	9280	9240	101
532	20241011	121800	309612800	9280	9280	9280	9280	0
533	20241011	121700	309612800	9280	9250	9280	9250	25
534	20241011	121600	309381520	9250	9250	9250	9250	12
535	20241011	121500	309270520	9280	9260	9280	9250	35
536	20241011	121400	308946440	9280	9280	9280	9280	0
537	20241011	121300	308946440	9280	9280	9280	9280	0
538	20241011	121200	308946440	9280	9250	9280	9250	36
539	20241011	121100	308613410	9250	9250	9250	9250	1
540	20241011	121000	308604160	9290	9280	9290	9280	4
541	20241011	120900	308567020	9250	9250	9250	9250	24
542	20241011	120800	308345020	9290	9290	9290	9290	1
543	20241011	120700	308335730	9250	9250	9250	9250	120
544	20241011	120600	307225730	9250	9250	9250	9250	24
545	20241011	120500	307003730	9250	9250	9250	9250	12
546	20241011	120400	306892730	9250	9250	9250	9250	23
547	20241011	120300	306679980	9250	9250	9250	9250	50
548	20241011	120200	306217480	9250	9300	9300	9250	13
549	20241011	120100	306097180	9300	9270	9300	9270	10
550	20241011	120000	306004360	9270	9250	9270	9250	55
551	20241011	115900	305494990	9300	9300	9300	9300	0
552	20241011	115800	305494990	9300	9250	9300	9250	37
553	20241011	115700	305152090	9250	9250	9250	9250	24
554	20241011	115600	304930090	9300	9300	9300	9300	0
555	20241011	115500	304930090	9300	9300	9300	9300	0
556	20241011	115400	304930090	9300	9300	9300	9300	0
557	20241011	115300	304930090	9300	9250	9300	9250	42
558	20241011	115200	304540570	9300	9300	9300	9300	0
559	20241011	115100	304540570	9300	9300	9300	9300	1
560	20241011	115000	304531270	9250	9250	9250	9250	32
561	20241011	114900	304235270	9260	9270	9270	9260	130
562	20241011	114800	303031440	9270	9270	9270	9260	54
563	20241011	114700	302531270	9310	9310	9310	9310	0
564	20241011	114600	302531270	9310	9310	9310	9310	0
565	20241011	114500	302531270	9310	9270	9310	9270	56
566	20241011	114400	302011510	9270	9270	9270	9270	1
567	20241011	114300	302002240	9260	9270	9270	9260	34
568	20241011	114200	301687300	9280	9270	9280	9270	14
569	20241011	114100	301557510	9280	9270	9280	9260	48
570	20241011	114000	301112960	9280	9280	9280	9280	4
571	20241011	113900	301075840	9260	9280	9280	9260	1485
572	20241011	113800	287318780	9330	9330	9330	9330	0
573	20241011	113700	287318780	9330	9280	9330	9280	24
574	20241011	113600	287096010	9280	9280	9280	9270	343
575	20241011	113500	283912980	9330	9330	9330	9330	0
576	20241011	113400	283912980	9330	9280	9330	9280	11
577	20241011	113300	283810850	9330	9330	9330	9330	0
578	20241011	113200	283810850	9330	9280	9330	9280	13
579	20241011	113100	283690160	9280	9280	9280	9280	24
580	20241011	113000	283467440	9280	9290	9290	9280	24
581	20241011	112900	283244710	9330	9330	9330	9330	0
582	20241011	112800	283244710	9330	9320	9330	9320	131
583	20241011	112700	282022490	9330	9330	9330	9330	1
584	20241011	112600	282013160	9270	9270	9270	9270	13
585	20241011	112500	281892650	9270	9270	9270	9270	59
586	20241011	112400	281345720	9270	9270	9270	9270	0
587	20241011	112300	281345720	9270	9270	9270	9270	12
588	20241011	112200	281234480	9330	9330	9330	9330	0
589	20241011	112100	281234480	9330	9330	9330	9330	1
590	20241011	112000	281225150	9300	9300	9300	9300	98
591	20241011	111900	280313750	9330	9330	9330	9330	0
592	20241011	111800	280313750	9330	9320	9330	9320	51
593	20241011	111700	279838420	9330	9280	9330	9280	14
594	20241011	111600	279708450	9280	9280	9280	9280	34
595	20241011	111500	279392930	9290	9300	9300	9290	13
596	20241011	111400	279272060	9340	9340	9340	9340	0
597	20241011	111300	279272060	9340	9340	9340	9340	0
598	20241011	111200	279272060	9340	9340	9340	9340	0
599	20241011	111100	279272060	9340	9310	9340	9310	809
600	20241011	111000	271740240	9310	9300	9310	9300	1392
601	20241011	110900	258794630	9290	9290	9290	9290	103
602	20241011	110800	257837760	9300	9280	9300	9280	18
603	20241011	110700	257670700	9280	9300	9300	9280	32
604	20241011	110600	257373450	9300	9300	9300	9300	22
605	20241011	110500	257168850	9300	9290	9300	9290	3
606	20241011	110400	257140960	9270	9270	9270	9270	24
607	20241011	110300	256918480	9300	9300	9300	9300	0
608	20241011	110200	256918480	9300	9270	9300	9270	18
609	20241011	110100	256751470	9270	9270	9270	9270	7
610	20241011	110000	256686580	9280	9280	9280	9280	24
611	20241011	105900	256463860	9280	9270	9280	9270	50
612	20241011	105800	256000230	9280	9280	9280	9280	1
613	20241011	105700	255990950	9280	9280	9280	9280	800
614	20241011	105600	248566950	9300	9310	9310	9290	20
615	20241011	105500	248381050	9290	9290	9290	9290	122
616	20241011	105400	247247670	9300	9300	9300	9300	174
617	20241011	105300	245629470	9310	9310	9310	9300	5
618	20241011	105200	245582950	9300	9320	9320	9300	475
619	20241011	105100	241161040	9320	9320	9320	9320	152
620	20241011	105000	239744400	9340	9340	9340	9340	0
621	20241011	104900	239744400	9340	9340	9340	9340	0
622	20241011	104800	239744400	9340	9320	9340	9320	24
623	20241011	104700	239520700	9310	9310	9310	9310	0
624	20241011	104600	239520700	9310	9310	9320	9310	170
625	20241011	104500	237937340	9320	9320	9320	9320	18
626	20241011	104400	237769580	9320	9320	9320	9320	132
627	20241011	104300	236539340	9320	9320	9320	9320	12
628	20241011	104200	236427500	9320	9330	9330	9320	33
629	20241011	104100	236119840	9330	9330	9330	9330	0
630	20241011	104000	236119840	9330	9320	9330	9320	26
631	20241011	103900	235877510	9320	9330	9330	9320	163
632	20241011	103800	234356960	9340	9340	9340	9340	83
633	20241011	103700	233581740	9350	9350	9350	9350	0
634	20241011	103600	233581740	9350	9340	9350	9340	26
635	20241011	103500	233338880	9350	9350	9350	9350	0
636	20241011	103400	233338880	9350	9330	9350	9330	46
637	20241011	103300	232909680	9340	9350	9350	9340	15
638	20241011	103200	232769530	9350	9350	9350	9340	52
639	20241011	103100	232283830	9340	9350	9350	9340	102
640	20241011	103000	231331130	9340	9340	9340	9340	24
641	20241011	102900	231106970	9350	9350	9350	9350	0
642	20241011	102800	231106970	9350	9340	9350	9340	27
643	20241011	102700	230854780	9340	9340	9340	9340	24
644	20241011	102600	230630620	9350	9350	9350	9350	0
645	20241011	102500	230630620	9350	9330	9350	9330	24
646	20241011	102400	230406680	9350	9350	9350	9350	0
647	20241011	102300	230406680	9350	9350	9350	9350	1
648	20241011	102200	230397330	9340	9340	9340	9340	22
649	20241011	102100	230191850	9340	9340	9340	9340	24
650	20241011	102000	229967690	9350	9350	9350	9350	106
651	20241011	101900	228976590	9350	9350	9350	9350	0
652	20241011	101800	228976590	9350	9350	9350	9340	1418
653	20241011	101700	215718630	9350	9340	9350	9340	454
654	20241011	101600	211478040	9340	9340	9340	9340	1
655	20241011	101500	211468700	9320	9320	9320	9320	37
656	20241011	101400	211123860	9340	9330	9340	9330	301
657	20241011	101300	208315520	9340	9340	9340	9330	52
658	20241011	101200	207830340	9330	9330	9330	9330	12
659	20241011	101100	207718380	9340	9340	9340	9340	0
660	20241011	101000	207718380	9340	9340	9340	9340	10
661	20241011	100900	207624980	9330	9330	9340	9330	71
662	20241011	100800	206962540	9330	9330	9330	9330	1
663	20241011	100700	206953210	9310	9310	9310	9310	360
664	20241011	100600	203601610	9350	9350	9350	9350	0
665	20241011	100500	203601610	9350	9350	9350	9350	0
666	20241011	100400	203601610	9350	9350	9350	9350	1
667	20241011	100300	203592260	9350	9350	9350	9340	104
668	20241011	100200	202620860	9340	9310	9340	9310	2561
669	20241011	100100	178721250	9310	9310	9310	9310	10
670	20241011	100000	178628150	9330	9330	9330	9330	0
671	20241011	095900	178628150	9330	9330	9330	9330	0
672	20241011	095800	178628150	9330	9330	9330	9330	2
673	20241011	095700	178609490	9330	9330	9330	9330	0
674	20241011	095600	178609490	9330	9330	9330	9330	6
675	20241011	095500	178553510	9340	9340	9340	9340	0
676	20241011	095400	178553510	9340	9320	9340	9320	223
677	20241011	095300	176473370	9260	9260	9260	9260	0
678	20241011	095200	176473370	9260	9310	9310	9260	1201
679	20241011	095100	165328670	9300	9300	9310	9280	541
680	20241011	095000	160300300	9310	9300	9310	9300	553
681	20241011	094900	155157070	9300	9300	9300	9300	0
682	20241011	094800	155157070	9300	9310	9310	9300	835
683	20241011	094700	147389230	9310	9310	9310	9310	0
684	20241011	094600	147389230	9310	9310	9310	9310	3
685	20241011	094500	147361300	9300	9310	9310	9300	73
686	20241011	094400	146682300	9330	9330	9330	9330	18
687	20241011	094300	146514360	9330	9330	9330	9330	6
688	20241011	094200	146458380	9330	9330	9330	9300	123
689	20241011	094100	145314390	9300	9310	9330	9300	298
690	20241011	094000	142542850	9340	9300	9340	9300	217
691	20241011	093900	140524670	9310	9310	9310	9310	0
692	20241011	093800	140524670	9310	9320	9320	9310	12
693	20241011	093700	140412840	9340	9320	9340	9320	8
694	20241011	093600	140338220	9340	9330	9340	9300	297
695	20241011	093500	137573870	9360	9360	9360	9360	0
696	20241011	093400	137573870	9360	9360	9360	9360	42
697	20241011	093300	137180750	9360	9340	9370	9310	1934
698	20241011	093200	119155880	9330	9330	9330	9330	157
699	20241011	093100	117691070	9380	9380	9380	9380	0
700	20241011	093000	117691070	9380	9380	9380	9380	0
701	20241011	092900	117691070	9380	9380	9380	9380	0
702	20241011	092800	117691070	9380	9380	9380	9380	61
703	20241011	092700	117118890	9380	9350	9380	9350	936
704	20241011	092600	108354500	9350	9300	9350	9300	1891
705	20241011	092500	90694200	9330	9330	9330	9330	1
706	20241011	092400	90684870	9330	9330	9330	9330	3
707	20241011	092300	90656880	9300	9300	9300	9300	260
708	20241011	092200	88238880	9280	9280	9280	9280	0
709	20241011	092100	88238880	9280	9300	9300	9280	63
710	20241011	092000	87653630	9300	9300	9300	9300	0
711	20241011	091900	87653630	9300	9300	9300	9300	0
712	20241011	091800	87653630	9300	9300	9300	9300	92
713	20241011	091700	86798030	9330	9330	9330	9330	3
714	20241011	091600	86770040	9330	9330	9330	9330	80
715	20241011	091500	86023640	9340	9340	9340	9300	62
716	20241011	091400	85446680	9340	9340	9340	9340	0
717	20241011	091300	85446680	9340	9330	9340	9300	751
718	20241011	091200	78441340	9330	9330	9330	9330	0
719	20241011	091100	78441340	9330	9330	9330	9330	0
720	20241011	091000	78441340	9330	9330	9330	9330	73
721	20241011	090900	77760250	9330	9330	9330	9330	368
722	20241011	090800	74326810	9330	9330	9330	9330	5
723	20241011	090700	74280160	9310	9310	9310	9310	0
724	20241011	090600	74280160	9310	9350	9350	9310	470
725	20241011	090500	69901660	9360	9360	9360	9360	0
726	20241011	090400	69901660	9360	9360	9360	9360	15
727	20241011	090300	69761260	9380	9350	9380	9350	2189
728	20241011	090200	49235750	9350	9350	9350	9350	30
729	20241011	090100	48955250	9370	9370	9370	9370	0
730	20241011	090000	48955250	9370	9210	9370	9210	5315