KissMeData/366030/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	212800	284474240	4670	4670	4670	4670	1954
3	20241011	212700	284474240	4670	4670	4670	4670	0
4	20241011	212600	284474240	4670	4670	4670	4670	0
5	20241011	212500	284474240	4670	4670	4670	4670	0
6	20241011	212400	284474240	4670	4670	4670	4670	0
7	20241011	212300	284474240	4670	4670	4670	4670	0
8	20241011	212200	284474240	4670	4670	4670	4670	0
9	20241011	212100	284474240	4670	4670	4670	4670	0
10	20241011	212000	284474240	4670	4670	4670	4670	0
11	20241011	211900	284474240	4670	4670	4670	4670	0
12	20241011	211800	284474240	4670	4670	4670	4670	0
13	20241011	211700	284474240	4670	4670	4670	4670	0
14	20241011	211600	284474240	4670	4670	4670	4670	0
15	20241011	211500	284474240	4670	4670	4670	4670	0
16	20241011	211400	284474240	4670	4670	4670	4670	0
17	20241011	211300	284474240	4670	4670	4670	4670	0
18	20241011	211200	284474240	4670	4670	4670	4670	0
19	20241011	211100	284474240	4670	4670	4670	4670	0
20	20241011	211000	284474240	4670	4670	4670	4670	0
21	20241011	210900	284474240	4670	4670	4670	4670	0
22	20241011	210800	284474240	4670	4670	4670	4670	0
23	20241011	210700	284474240	4670	4670	4670	4670	0
24	20241011	210600	284474240	4670	4670	4670	4670	0
25	20241011	210500	284474240	4670	4670	4670	4670	0
26	20241011	210400	284474240	4670	4670	4670	4670	0
27	20241011	210300	284474240	4670	4670	4670	4670	0
28	20241011	210200	284474240	4670	4670	4670	4670	0
29	20241011	210100	284474240	4670	4670	4670	4670	0
30	20241011	210000	284474240	4670	4670	4670	4670	0
31	20241011	205900	284474240	4670	4670	4670	4670	0
32	20241011	205800	284474240	4670	4670	4670	4670	1954
33	20241011	205700	284474240	4670	4670	4670	4670	0
34	20241011	205600	284474240	4670	4670	4670	4670	0
35	20241011	205500	284474240	4670	4670	4670	4670	0
36	20241011	205400	284474240	4670	4670	4670	4670	0
37	20241011	205300	284474240	4670	4670	4670	4670	0
38	20241011	205200	284474240	4670	4670	4670	4670	0
39	20241011	205100	284474240	4670	4670	4670	4670	0
40	20241011	205000	284474240	4670	4670	4670	4670	0
41	20241011	204900	284474240	4670	4670	4670	4670	0
42	20241011	204800	284474240	4670	4670	4670	4670	0
43	20241011	204700	284474240	4670	4670	4670	4670	0
44	20241011	204600	284474240	4670	4670	4670	4670	0
45	20241011	204500	284474240	4670	4670	4670	4670	0
46	20241011	204400	284474240	4670	4670	4670	4670	0
47	20241011	204300	284474240	4670	4670	4670	4670	0
48	20241011	204200	284474240	4670	4670	4670	4670	0
49	20241011	204100	284474240	4670	4670	4670	4670	0
50	20241011	204000	284474240	4670	4670	4670	4670	0
51	20241011	203900	284474240	4670	4670	4670	4670	0
52	20241011	203800	284474240	4670	4670	4670	4670	0
53	20241011	203700	284474240	4670	4670	4670	4670	0
54	20241011	203600	284474240	4670	4670	4670	4670	0
55	20241011	203500	284474240	4670	4670	4670	4670	0
56	20241011	203400	284474240	4670	4670	4670	4670	0
57	20241011	203300	284474240	4670	4670	4670	4670	0
58	20241011	203200	284474240	4670	4670	4670	4670	0
59	20241011	203100	284474240	4670	4670	4670	4670	0
60	20241011	203000	284474240	4670	4670	4670	4670	0
61	20241011	202900	284474240	4670	4670	4670	4670	0
62	20241011	202800	284474240	4670	4670	4670	4670	1954
63	20241011	202700	284474240	4670	4670	4670	4670	0
64	20241011	202600	284474240	4670	4670	4670	4670	0
65	20241011	202500	284474240	4670	4670	4670	4670	0
66	20241011	202400	284474240	4670	4670	4670	4670	0
67	20241011	202300	284474240	4670	4670	4670	4670	0
68	20241011	202200	284474240	4670	4670	4670	4670	0
69	20241011	202100	284474240	4670	4670	4670	4670	0
70	20241011	202000	284474240	4670	4670	4670	4670	0
71	20241011	201900	284474240	4670	4670	4670	4670	0
72	20241011	201800	284474240	4670	4670	4670	4670	0
73	20241011	201700	284474240	4670	4670	4670	4670	0
74	20241011	201600	284474240	4670	4670	4670	4670	0
75	20241011	201500	284474240	4670	4670	4670	4670	0
76	20241011	201400	284474240	4670	4670	4670	4670	0
77	20241011	201300	284474240	4670	4670	4670	4670	0
78	20241011	201200	284474240	4670	4670	4670	4670	0
79	20241011	201100	284474240	4670	4670	4670	4670	0
80	20241011	201000	284474240	4670	4670	4670	4670	0
81	20241011	200900	284474240	4670	4670	4670	4670	0
82	20241011	200800	284474240	4670	4670	4670	4670	0
83	20241011	200700	284474240	4670	4670	4670	4670	0
84	20241011	200600	284474240	4670	4670	4670	4670	0
85	20241011	200500	284474240	4670	4670	4670	4670	0
86	20241011	200400	284474240	4670	4670	4670	4670	0
87	20241011	200300	284474240	4670	4670	4670	4670	0
88	20241011	200200	284474240	4670	4670	4670	4670	0
89	20241011	200100	284474240	4670	4670	4670	4670	0
90	20241011	200000	284474240	4670	4670	4670	4670	0
91	20241011	195900	284474240	4670	4670	4670	4670	0
92	20241011	195800	284474240	4670	4670	4670	4670	1954
93	20241011	195700	284474240	4670	4670	4670	4670	0
94	20241011	195600	284474240	4670	4670	4670	4670	0
95	20241011	195500	284474240	4670	4670	4670	4670	0
96	20241011	195400	284474240	4670	4670	4670	4670	0
97	20241011	195300	284474240	4670	4670	4670	4670	0
98	20241011	195200	284474240	4670	4670	4670	4670	0
99	20241011	195100	284474240	4670	4670	4670	4670	0
100	20241011	195000	284474240	4670	4670	4670	4670	0
101	20241011	194900	284474240	4670	4670	4670	4670	0
102	20241011	194800	284474240	4670	4670	4670	4670	0
103	20241011	194700	284474240	4670	4670	4670	4670	0
104	20241011	194600	284474240	4670	4670	4670	4670	0
105	20241011	194500	284474240	4670	4670	4670	4670	0
106	20241011	194400	284474240	4670	4670	4670	4670	0
107	20241011	194300	284474240	4670	4670	4670	4670	0
108	20241011	194200	284474240	4670	4670	4670	4670	0
109	20241011	194100	284474240	4670	4670	4670	4670	0
110	20241011	194000	284474240	4670	4670	4670	4670	0
111	20241011	193900	284474240	4670	4670	4670	4670	0
112	20241011	193800	284474240	4670	4670	4670	4670	0
113	20241011	193700	284474240	4670	4670	4670	4670	0
114	20241011	193600	284474240	4670	4670	4670	4670	0
115	20241011	193500	284474240	4670	4670	4670	4670	0
116	20241011	193400	284474240	4670	4670	4670	4670	0
117	20241011	193300	284474240	4670	4670	4670	4670	0
118	20241011	193200	284474240	4670	4670	4670	4670	0
119	20241011	193100	284474240	4670	4670	4670	4670	0
120	20241011	193000	284474240	4670	4670	4670	4670	0
121	20241011	192900	284474240	4670	4670	4670	4670	0
122	20241011	192800	284474240	4670	4670	4670	4670	1954
123	20241011	192700	284474240	4670	4670	4670	4670	0
124	20241011	192600	284474240	4670	4670	4670	4670	0
125	20241011	192500	284474240	4670	4670	4670	4670	0
126	20241011	192400	284474240	4670	4670	4670	4670	0
127	20241011	192300	284474240	4670	4670	4670	4670	0
128	20241011	192200	284474240	4670	4670	4670	4670	0
129	20241011	192100	284474240	4670	4670	4670	4670	0
130	20241011	192000	284474240	4670	4670	4670	4670	0
131	20241011	191900	284474240	4670	4670	4670	4670	0
132	20241011	191800	284474240	4670	4670	4670	4670	0
133	20241011	191700	284474240	4670	4670	4670	4670	0
134	20241011	191600	284474240	4670	4670	4670	4670	0
135	20241011	191500	284474240	4670	4670	4670	4670	0
136	20241011	191400	284474240	4670	4670	4670	4670	0
137	20241011	191300	284474240	4670	4670	4670	4670	0
138	20241011	191200	284474240	4670	4670	4670	4670	0
139	20241011	191100	284474240	4670	4670	4670	4670	0
140	20241011	191000	284474240	4670	4670	4670	4670	0
141	20241011	190900	284474240	4670	4670	4670	4670	0
142	20241011	190800	284474240	4670	4670	4670	4670	0
143	20241011	190700	284474240	4670	4670	4670	4670	0
144	20241011	190600	284474240	4670	4670	4670	4670	0
145	20241011	190500	284474240	4670	4670	4670	4670	0
146	20241011	190400	284474240	4670	4670	4670	4670	0
147	20241011	190300	284474240	4670	4670	4670	4670	0
148	20241011	190200	284474240	4670	4670	4670	4670	0
149	20241011	190100	284474240	4670	4670	4670	4670	0
150	20241011	190000	284474240	4670	4670	4670	4670	0
151	20241011	185900	284474240	4670	4670	4670	4670	0
152	20241011	185800	284474240	4670	4670	4670	4670	1954
153	20241011	185700	284474240	4670	4670	4670	4670	0
154	20241011	185600	284474240	4670	4670	4670	4670	0
155	20241011	185500	284474240	4670	4670	4670	4670	0
156	20241011	185400	284474240	4670	4670	4670	4670	0
157	20241011	185300	284474240	4670	4670	4670	4670	0
158	20241011	185200	284474240	4670	4670	4670	4670	0
159	20241011	185100	284474240	4670	4670	4670	4670	0
160	20241011	185000	284474240	4670	4670	4670	4670	0
161	20241011	184900	284474240	4670	4670	4670	4670	0
162	20241011	184800	284474240	4670	4670	4670	4670	0
163	20241011	184700	284474240	4670	4670	4670	4670	0
164	20241011	184600	284474240	4670	4670	4670	4670	0
165	20241011	184500	284474240	4670	4670	4670	4670	0
166	20241011	184400	284474240	4670	4670	4670	4670	0
167	20241011	184300	284474240	4670	4670	4670	4670	0
168	20241011	184200	284474240	4670	4670	4670	4670	0
169	20241011	184100	284474240	4670	4670	4670	4670	0
170	20241011	184000	284474240	4670	4670	4670	4670	0
171	20241011	183900	284474240	4670	4670	4670	4670	0
172	20241011	183800	284474240	4670	4670	4670	4670	0
173	20241011	183700	284474240	4670	4670	4670	4670	0
174	20241011	183600	284474240	4670	4670	4670	4670	0
175	20241011	183500	284474240	4670	4670	4670	4670	0
176	20241011	183400	284474240	4670	4670	4670	4670	0
177	20241011	183300	284474240	4670	4670	4670	4670	0
178	20241011	183200	284474240	4670	4670	4670	4670	0
179	20241011	183100	284474240	4670	4670	4670	4670	0
180	20241011	183000	284474240	4670	4670	4670	4670	0
181	20241011	182900	284474240	4670	4670	4670	4670	0
182	20241011	182800	284474240	4670	4670	4670	4670	1954
183	20241011	182700	284474240	4670	4670	4670	4670	0
184	20241011	182600	284474240	4670	4670	4670	4670	0
185	20241011	182500	284474240	4670	4670	4670	4670	0
186	20241011	182400	284474240	4670	4670	4670	4670	0
187	20241011	182300	284474240	4670	4670	4670	4670	0
188	20241011	182200	284474240	4670	4670	4670	4670	0
189	20241011	182100	284474240	4670	4670	4670	4670	0
190	20241011	182000	284474240	4670	4670	4670	4670	0
191	20241011	181900	284474240	4670	4670	4670	4670	0
192	20241011	181800	284474240	4670	4670	4670	4670	0
193	20241011	181700	284474240	4670	4670	4670	4670	0
194	20241011	181600	284474240	4670	4670	4670	4670	0
195	20241011	181500	284474240	4670	4670	4670	4670	0
196	20241011	181400	284474240	4670	4670	4670	4670	0
197	20241011	181300	284474240	4670	4670	4670	4670	0
198	20241011	181200	284474240	4670	4670	4670	4670	0
199	20241011	181100	284474240	4670	4670	4670	4670	0
200	20241011	181000	284474240	4670	4670	4670	4670	0
201	20241011	180900	284474240	4670	4670	4670	4670	0
202	20241011	180800	284474240	4670	4670	4670	4670	0
203	20241011	180700	284474240	4670	4670	4670	4670	0
204	20241011	180600	284474240	4670	4670	4670	4670	0
205	20241011	180500	284474240	4670	4670	4670	4670	0
206	20241011	180400	284474240	4670	4670	4670	4670	0
207	20241011	180300	284474240	4670	4670	4670	4670	0
208	20241011	180200	284474240	4670	4670	4670	4670	0
209	20241011	180100	284474240	4670	4670	4670	4670	0
210	20241011	180000	284474240	4670	4670	4670	4670	0
211	20241011	175900	284474240	4670	4670	4670	4670	0
212	20241011	175800	284474240	4670	4670	4670	4670	1954
213	20241011	175700	284474240	4670	4670	4670	4670	0
214	20241011	175600	284474240	4670	4670	4670	4670	0
215	20241011	175500	284474240	4670	4670	4670	4670	0
216	20241011	175400	284474240	4670	4670	4670	4670	0
217	20241011	175300	284474240	4670	4670	4670	4670	0
218	20241011	175200	284474240	4670	4670	4670	4670	0
219	20241011	175100	284474240	4670	4670	4670	4670	0
220	20241011	175000	284474240	4670	4670	4670	4670	0
221	20241011	174900	284474240	4670	4670	4670	4670	0
222	20241011	174800	284474240	4670	4670	4670	4670	0
223	20241011	174700	284474240	4670	4670	4670	4670	0
224	20241011	174600	284474240	4670	4670	4670	4670	0
225	20241011	174500	284474240	4670	4670	4670	4670	0
226	20241011	174400	284474240	4670	4670	4670	4670	0
227	20241011	174300	284474240	4670	4670	4670	4670	0
228	20241011	174200	284474240	4670	4670	4670	4670	0
229	20241011	174100	284474240	4670	4670	4670	4670	0
230	20241011	174000	284474240	4670	4670	4670	4670	0
231	20241011	173900	284474240	4670	4670	4670	4670	0
232	20241011	173800	284474240	4670	4670	4670	4670	0
233	20241011	173700	284474240	4670	4670	4670	4670	0
234	20241011	173600	284474240	4670	4670	4670	4670	0
235	20241011	173500	284474240	4670	4670	4670	4670	0
236	20241011	173400	284474240	4670	4670	4670	4670	0
237	20241011	173300	284474240	4670	4670	4670	4670	0
238	20241011	173200	284474240	4670	4670	4670	4670	0
239	20241011	173100	284474240	4670	4670	4670	4670	0
240	20241011	173000	284474240	4670	4670	4670	4670	0
241	20241011	172900	284474240	4670	4670	4670	4670	0
242	20241011	172800	284474240	4670	4670	4670	4670	1954
243	20241011	172700	284474240	4670	4670	4670	4670	0
244	20241011	172600	284474240	4670	4670	4670	4670	0
245	20241011	172500	284474240	4670	4670	4670	4670	0
246	20241011	172400	284474240	4670	4670	4670	4670	0
247	20241011	172300	284474240	4670	4670	4670	4670	0
248	20241011	172200	284474240	4670	4670	4670	4670	0
249	20241011	172100	284474240	4670	4670	4670	4670	0
250	20241011	172000	284474240	4670	4670	4670	4670	0
251	20241011	171900	284474240	4670	4670	4670	4670	0
252	20241011	171800	284474240	4670	4670	4670	4670	0
253	20241011	171700	284474240	4670	4670	4670	4670	0
254	20241011	171600	284474240	4670	4670	4670	4670	0
255	20241011	171500	284474240	4670	4670	4670	4670	0
256	20241011	171400	284474240	4670	4670	4670	4670	0
257	20241011	171300	284474240	4670	4670	4670	4670	0
258	20241011	171200	284474240	4670	4670	4670	4670	0
259	20241011	171100	284474240	4670	4670	4670	4670	0
260	20241011	171000	284474240	4670	4670	4670	4670	0
261	20241011	170900	284474240	4670	4670	4670	4670	0
262	20241011	170800	284474240	4670	4670	4670	4670	0
263	20241011	170700	284474240	4670	4670	4670	4670	0
264	20241011	170600	284474240	4670	4670	4670	4670	0
265	20241011	170500	284474240	4670	4670	4670	4670	0
266	20241011	170400	284474240	4670	4670	4670	4670	0
267	20241011	170300	284474240	4670	4670	4670	4670	0
268	20241011	170200	284474240	4670	4670	4670	4670	0
269	20241011	170100	284474240	4670	4670	4670	4670	0
270	20241011	170000	284474240	4670	4670	4670	4670	0
271	20241011	165900	284474240	4670	4670	4670	4670	0
272	20241011	165800	284474240	4670	4670	4670	4670	1954
273	20241011	165700	284474240	4670	4670	4670	4670	0
274	20241011	165600	284474240	4670	4670	4670	4670	0
275	20241011	165500	284474240	4670	4670	4670	4670	0
276	20241011	165400	284474240	4670	4670	4670	4670	0
277	20241011	165300	284474240	4670	4670	4670	4670	0
278	20241011	165200	284474240	4670	4670	4670	4670	0
279	20241011	165100	284474240	4670	4670	4670	4670	0
280	20241011	165000	284474240	4670	4670	4670	4670	0
281	20241011	164900	284474240	4670	4670	4670	4670	0
282	20241011	164800	284474240	4670	4670	4670	4670	0
283	20241011	164700	284474240	4670	4670	4670	4670	0
284	20241011	164600	284474240	4670	4670	4670	4670	0
285	20241011	164500	284474240	4670	4670	4670	4670	0
286	20241011	164400	284474240	4670	4670	4670	4670	0
287	20241011	164300	284474240	4670	4670	4670	4670	0
288	20241011	164200	284474240	4670	4670	4670	4670	0
289	20241011	164100	284474240	4670	4670	4670	4670	0
290	20241011	164000	284474240	4670	4670	4670	4670	0
291	20241011	163900	284474240	4670	4670	4670	4670	0
292	20241011	163800	284474240	4670	4670	4670	4670	0
293	20241011	163700	284474240	4670	4670	4670	4670	0
294	20241011	163600	284474240	4670	4670	4670	4670	0
295	20241011	163500	284474240	4670	4670	4670	4670	0
296	20241011	163400	284474240	4670	4670	4670	4670	0
297	20241011	163300	284474240	4670	4670	4670	4670	0
298	20241011	163200	284474240	4670	4670	4670	4670	0
299	20241011	163100	284474240	4670	4670	4670	4670	0
300	20241011	163000	284474240	4670	4670	4670	4670	0
301	20241011	162900	284474240	4670	4670	4670	4670	0
302	20241011	162800	284474240	4670	4670	4670	4670	1954
303	20241011	162700	284474240	4670	4670	4670	4670	0
304	20241011	162600	284474240	4670	4670	4670	4670	0
305	20241011	162500	284474240	4670	4670	4670	4670	0
306	20241011	162400	284474240	4670	4670	4670	4670	0
307	20241011	162300	284474240	4670	4670	4670	4670	0
308	20241011	162200	284474240	4670	4670	4670	4670	0
309	20241011	162100	284474240	4670	4670	4670	4670	0
310	20241011	162000	284474240	4670	4670	4670	4670	0
311	20241011	161900	284474240	4670	4670	4670	4670	0
312	20241011	161800	284474240	4670	4670	4670	4670	0
313	20241011	161700	284474240	4670	4670	4670	4670	0
314	20241011	161600	284474240	4670	4670	4670	4670	0
315	20241011	161500	284474240	4670	4670	4670	4670	0
316	20241011	161400	284474240	4670	4670	4670	4670	0
317	20241011	161300	284474240	4670	4670	4670	4670	0
318	20241011	161200	284474240	4670	4670	4670	4670	0
319	20241011	161100	284474240	4670	4670	4670	4670	0
320	20241011	161000	284474240	4670	4670	4670	4670	0
321	20241011	160900	284474240	4670	4670	4670	4670	0
322	20241011	160800	284474240	4670	4670	4670	4670	0
323	20241011	160700	284474240	4670	4670	4670	4670	0
324	20241011	160600	284474240	4670	4670	4670	4670	0
325	20241011	160500	284474240	4670	4670	4670	4670	0
326	20241011	160400	284474240	4670	4670	4670	4670	0
327	20241011	160300	284474240	4670	4670	4670	4670	0
328	20241011	160200	284474240	4670	4670	4670	4670	0
329	20241011	160100	284474240	4670	4670	4670	4670	0
330	20241011	160000	284474240	4670	4670	4670	4670	0
331	20241011	155900	284474240	4670	4670	4670	4670	0
332	20241011	155800	284474240	4670	4670	4670	4670	1954
333	20241011	155700	284474240	4670	4670	4670	4670	0
334	20241011	155600	284474240	4670	4670	4670	4670	0
335	20241011	155500	284474240	4670	4670	4670	4670	0
336	20241011	155400	284474240	4670	4670	4670	4670	0
337	20241011	155300	284474240	4670	4670	4670	4670	0
338	20241011	155200	284474240	4670	4670	4670	4670	0
339	20241011	155100	284474240	4670	4670	4670	4670	0
340	20241011	155000	284474240	4670	4670	4670	4670	0
341	20241011	154900	284474240	4670	4670	4670	4670	0
342	20241011	154800	284474240	4670	4670	4670	4670	0
343	20241011	154700	284474240	4670	4670	4670	4670	0
344	20241011	154600	284474240	4670	4670	4670	4670	0
345	20241011	154500	284474240	4670	4670	4670	4670	0
346	20241011	154400	284474240	4670	4670	4670	4670	0
347	20241011	154300	284474240	4670	4670	4670	4670	0
348	20241011	154200	284474240	4670	4670	4670	4670	0
349	20241011	154100	284474240	4670	4670	4670	4670	0
350	20241011	154000	284474240	4670	4670	4670	4670	0
351	20241011	153900	284474240	4670	4670	4670	4670	0
352	20241011	153800	284474240	4670	4670	4670	4670	0
353	20241011	153700	284474240	4670	4670	4670	4670	0
354	20241011	153600	284474240	4670	4670	4670	4670	0
355	20241011	153500	284474240	4670	4670	4670	4670	0
356	20241011	153400	284474240	4670	4670	4670	4670	0
357	20241011	153300	284474240	4670	4670	4670	4670	0
358	20241011	153200	284474240	4670	4670	4670	4670	0
359	20241011	153100	284474240	4670	4670	4670	4670	0
360	20241011	153000	284474240	4670	4670	4670	4670	1954
361	20241011	152900	275349060	4685	4685	4685	4685	0
362	20241011	152800	275349060	4685	4685	4685	4685	0
363	20241011	152700	275349060	4685	4685	4685	4685	0
364	20241011	152600	275349060	4685	4685	4685	4685	0
365	20241011	152500	275349060	4685	4685	4685	4685	0
366	20241011	152400	275349060	4685	4685	4685	4685	0
367	20241011	152300	275349060	4685	4685	4685	4685	0
368	20241011	152200	275349060	4685	4685	4685	4685	0
369	20241011	152100	275349060	4685	4685	4685	4685	0
370	20241011	152000	275349060	4685	4685	4685	4685	0
371	20241011	151900	275349060	4685	4665	4685	4660	998
372	20241011	151800	270693560	4665	4680	4680	4665	306
373	20241011	151700	269264535	4690	4690	4690	4690	0
374	20241011	151600	269264535	4690	4690	4690	4690	10
375	20241011	151500	269217635	4685	4685	4685	4685	5
376	20241011	151400	269194210	4690	4690	4690	4690	1
377	20241011	151300	269189520	4685	4685	4685	4685	0
378	20241011	151200	269189520	4685	4685	4690	4685	12
379	20241011	151100	269133270	4690	4690	4690	4690	0
380	20241011	151000	269133270	4690	4690	4690	4690	0
381	20241011	150900	269133270	4690	4690	4690	4690	0
382	20241011	150800	269133270	4690	4690	4690	4690	1
383	20241011	150700	269128580	4670	4675	4675	4670	450
384	20241011	150600	267027075	4670	4670	4670	4670	20
385	20241011	150500	266933675	4670	4670	4670	4670	0
386	20241011	150400	266933675	4670	4670	4670	4670	0
387	20241011	150300	266933675	4670	4685	4685	4670	441
388	20241011	150200	264870980	4690	4690	4690	4690	0
389	20241011	150100	264870980	4690	4690	4690	4690	0
390	20241011	150000	264870980	4690	4690	4690	4690	0
391	20241011	145900	264870980	4690	4690	4690	4690	295
392	20241011	145800	263487430	4690	4695	4695	4690	59
393	20241011	145700	263210715	4690	4695	4695	4690	27
394	20241011	145600	263083975	4695	4690	4695	4690	1317
395	20241011	145500	256900855	4690	4685	4695	4685	240
396	20241011	145400	255776200	4695	4695	4695	4695	4
397	20241011	145300	255757420	4695	4695	4695	4695	155
398	20241011	145200	255029695	4695	4690	4695	4690	692
399	20241011	145100	251782960	4690	4685	4690	4685	340
400	20241011	145000	250190040	4685	4685	4685	4685	0
401	20241011	144900	250190040	4685	4685	4685	4685	4
402	20241011	144800	250171300	4685	4680	4685	4680	540
403	20241011	144700	247642045	4680	4680	4680	4680	100
404	20241011	144600	247174045	4680	4680	4680	4680	0
405	20241011	144500	247174045	4680	4680	4680	4680	87
406	20241011	144400	246766885	4670	4670	4670	4670	300
407	20241011	144300	245365885	4670	4670	4670	4670	0
408	20241011	144200	245365885	4670	4670	4670	4670	0
409	20241011	144100	245365885	4670	4670	4670	4670	0
410	20241011	144000	245365885	4670	4675	4675	4670	193
411	20241011	143900	244463615	4670	4670	4670	4670	50
412	20241011	143800	244230115	4665	4665	4665	4665	350
413	20241011	143700	242597365	4670	4670	4670	4670	0
414	20241011	143600	242597365	4670	4665	4670	4660	807
415	20241011	143500	238835005	4660	4660	4660	4660	107
416	20241011	143400	238336385	4665	4665	4665	4665	426
417	20241011	143300	236349095	4665	4670	4670	4665	227
418	20241011	143200	235290040	4680	4680	4680	4680	0
419	20241011	143100	235290040	4680	4680	4680	4680	0
420	20241011	143000	235290040	4680	4680	4680	4680	1
421	20241011	142900	235285360	4665	4665	4665	4665	0
422	20241011	142800	235285360	4665	4665	4665	4665	0
423	20241011	142700	235285360	4665	4665	4665	4665	0
424	20241011	142600	235285360	4665	4665	4665	4665	0
425	20241011	142500	235285360	4665	4665	4665	4665	271
426	20241011	142400	234021145	4685	4685	4685	4685	1
427	20241011	142300	234016460	4665	4675	4675	4665	3200
428	20241011	142200	219084140	4690	4690	4690	4690	11
429	20241011	142100	219032550	4675	4675	4675	4675	0
430	20241011	142000	219032550	4675	4685	4685	4675	36
431	20241011	141900	218864220	4675	4675	4675	4675	0
432	20241011	141800	218864220	4675	4675	4675	4675	0
433	20241011	141700	218864220	4675	4690	4690	4675	154
434	20241011	141600	218144210	4690	4690	4690	4690	0
435	20241011	141500	218144210	4690	4690	4690	4690	130
436	20241011	141400	217534510	4675	4675	4675	4675	5
437	20241011	141300	217511135	4670	4670	4670	4670	0
438	20241011	141200	217511135	4670	4675	4675	4670	333
439	20241011	141100	215956010	4670	4670	4670	4670	0
440	20241011	141000	215956010	4670	4685	4685	4670	1794
441	20241011	140900	207567305	4690	4690	4690	4690	22
442	20241011	140800	207464125	4690	4705	4705	4690	3171
443	20241011	140700	192559545	4705	4705	4705	4705	0
444	20241011	140600	192559545	4705	4705	4705	4705	0
445	20241011	140500	192559545	4705	4705	4705	4705	0
446	20241011	140400	192559545	4705	4705	4705	4705	0
447	20241011	140300	192559545	4705	4705	4705	4705	110
448	20241011	140200	192041995	4705	4705	4705	4705	411
449	20241011	140100	190108240	4710	4710	4710	4710	1016
450	20241011	140000	185322880	4715	4715	4715	4715	10
451	20241011	135900	185275730	4715	4715	4715	4715	3
452	20241011	135800	185261585	4710	4710	4710	4710	0
453	20241011	135700	185261585	4710	4710	4710	4710	0
454	20241011	135600	185261585	4710	4710	4710	4710	0
455	20241011	135500	185261585	4710	4710	4710	4710	436
456	20241011	135400	183208025	4710	4715	4715	4710	588
457	20241011	135300	180437035	4715	4715	4715	4715	59
458	20241011	135200	180158850	4715	4715	4715	4715	4
459	20241011	135100	180139990	4715	4715	4715	4715	0
460	20241011	135000	180139990	4715	4715	4715	4715	480
461	20241011	134900	177876790	4720	4720	4720	4720	0
462	20241011	134800	177876790	4720	4720	4720	4720	0
463	20241011	134700	177876790	4720	4720	4720	4720	0
464	20241011	134600	177876790	4720	4720	4720	4720	463
465	20241011	134500	175691430	4720	4720	4720	4720	212
466	20241011	134400	174690790	4720	4720	4720	4720	0
467	20241011	134300	174690790	4720	4720	4720	4720	0
468	20241011	134200	174690790	4720	4720	4720	4720	41
469	20241011	134100	174497270	4730	4730	4730	4730	0
470	20241011	134000	174497270	4730	4730	4730	4730	200
471	20241011	133900	173551270	4720	4720	4720	4720	0
472	20241011	133800	173551270	4720	4720	4720	4720	0
473	20241011	133700	173551270	4720	4720	4720	4720	0
474	20241011	133600	173551270	4720	4720	4720	4720	25
475	20241011	133500	173433270	4720	4725	4725	4720	300
476	20241011	133400	172017075	4725	4720	4725	4720	1293
477	20241011	133300	165913915	4720	4720	4720	4720	0
478	20241011	133200	165913915	4720	4720	4720	4720	0
479	20241011	133100	165913915	4720	4720	4720	4720	0
480	20241011	133000	165913915	4720	4720	4720	4720	0
481	20241011	132900	165913915	4720	4720	4720	4720	66
482	20241011	132800	165602395	4725	4725	4725	4725	0
483	20241011	132700	165602395	4725	4725	4725	4725	0
484	20241011	132600	165602395	4725	4725	4725	4725	20
485	20241011	132500	165507895	4735	4725	4735	4725	40
486	20241011	132400	165318720	4715	4715	4715	4715	0
487	20241011	132300	165318720	4715	4715	4715	4715	0
488	20241011	132200	165318720	4715	4715	4715	4715	0
489	20241011	132100	165318720	4715	4715	4715	4715	1
490	20241011	132000	165314005	4715	4715	4715	4715	1
491	20241011	131900	165309290	4715	4710	4715	4710	1381
492	20241011	131800	158798370	4710	4710	4710	4710	0
493	20241011	131700	158798370	4710	4710	4710	4710	303
494	20241011	131600	157371240	4715	4715	4715	4710	109
495	20241011	131500	156857590	4710	4710	4710	4710	105
496	20241011	131400	156363040	4710	4710	4710	4710	0
497	20241011	131300	156363040	4710	4710	4710	4710	0
498	20241011	131200	156363040	4710	4710	4710	4710	21
499	20241011	131100	156264130	4715	4715	4715	4715	10
500	20241011	131000	156216980	4710	4710	4730	4710	61
501	20241011	130900	155929645	4710	4710	4710	4710	47
502	20241011	130800	155708275	4710	4710	4710	4710	0
503	20241011	130700	155708275	4710	4710	4710	4710	100
504	20241011	130600	155237275	4710	4720	4720	4710	1179
505	20241011	130500	149677715	4725	4725	4725	4725	0
506	20241011	130400	149677715	4725	4730	4730	4725	104
507	20241011	130300	149186310	4735	4735	4735	4735	0
508	20241011	130200	149186310	4735	4735	4735	4735	0
509	20241011	130100	149186310	4735	4735	4735	4735	1
510	20241011	130000	149181575	4735	4735	4735	4735	0
511	20241011	125900	149181575	4735	4735	4735	4735	0
512	20241011	125800	149181575	4735	4735	4735	4735	101
513	20241011	125700	148703340	4735	4735	4735	4735	1
514	20241011	125600	148698605	4735	4735	4735	4735	51
515	20241011	125500	148457120	4735	4735	4735	4735	2
516	20241011	125400	148447650	4735	4735	4735	4735	4
517	20241011	125300	148428710	4735	4735	4735	4735	0
518	20241011	125200	148428710	4735	4735	4735	4735	0
519	20241011	125100	148428710	4735	4735	4735	4735	0
520	20241011	125000	148428710	4735	4735	4735	4735	0
521	20241011	124900	148428710	4735	4735	4735	4735	0
522	20241011	124800	148428710	4735	4735	4735	4735	0
523	20241011	124700	148428710	4735	4735	4735	4735	0
524	20241011	124600	148428710	4735	4735	4735	4735	1
525	20241011	124500	148423975	4725	4725	4725	4725	0
526	20241011	124400	148423975	4725	4725	4725	4725	6
527	20241011	124300	148395625	4725	4725	4725	4725	548
528	20241011	124200	145806325	4725	4730	4730	4725	1380
529	20241011	124100	139285575	4725	4725	4725	4725	9
530	20241011	124000	139243050	4725	4725	4725	4725	1811
531	20241011	123900	130686075	4740	4740	4740	4740	0
532	20241011	123800	130686075	4740	4740	4740	4740	0
533	20241011	123700	130686075	4740	4740	4740	4740	0
534	20241011	123600	130686075	4740	4740	4740	4740	0
535	20241011	123500	130686075	4740	4740	4740	4740	50
536	20241011	123400	130449075	4740	4740	4740	4740	0
537	20241011	123300	130449075	4740	4725	4740	4725	23
538	20241011	123200	130340385	4725	4725	4725	4725	0
539	20241011	123100	130340385	4725	4725	4725	4725	0
540	20241011	123000	130340385	4725	4725	4725	4725	0
541	20241011	122900	130340385	4725	4725	4725	4725	0
542	20241011	122800	130340385	4725	4725	4725	4725	0
543	20241011	122700	130340385	4725	4730	4730	4725	2335
544	20241011	122600	119303760	4735	4735	4735	4735	75
545	20241011	122500	118948635	4740	4740	4740	4740	1
546	20241011	122400	118943895	4745	4745	4745	4745	0
547	20241011	122300	118943895	4745	4745	4745	4745	1
548	20241011	122200	118939150	4745	4745	4745	4745	2
549	20241011	122100	118929660	4745	4745	4745	4745	6
550	20241011	122000	118901190	4735	4735	4735	4735	0
551	20241011	121900	118901190	4735	4735	4735	4735	19
552	20241011	121800	118811225	4735	4735	4735	4735	0
553	20241011	121700	118811225	4735	4740	4740	4735	7
554	20241011	121600	118778075	4750	4750	4750	4750	0
555	20241011	121500	118778075	4750	4750	4750	4750	0
556	20241011	121400	118778075	4750	4750	4750	4750	10
557	20241011	121300	118730575	4750	4750	4750	4750	0
558	20241011	121200	118730575	4750	4750	4750	4750	0
559	20241011	121100	118730575	4750	4750	4750	4750	0
560	20241011	121000	118730575	4750	4750	4750	4750	0
561	20241011	120900	118730575	4750	4750	4750	4750	0
562	20241011	120800	118730575	4750	4750	4750	4750	0
563	20241011	120700	118730575	4750	4750	4750	4750	0
564	20241011	120600	118730575	4750	4745	4750	4745	100
565	20241011	120500	118255780	4745	4745	4745	4745	1
566	20241011	120400	118251035	4730	4730	4730	4730	0
567	20241011	120300	118251035	4730	4730	4730	4730	0
568	20241011	120200	118251035	4730	4730	4730	4730	406
569	20241011	120100	116330655	4730	4730	4730	4730	400
570	20241011	120000	114438655	4730	4730	4730	4730	0
571	20241011	115900	114438655	4730	4730	4730	4730	200
572	20241011	115800	113492655	4730	4730	4730	4730	415
573	20241011	115700	111529705	4735	4735	4735	4735	126
574	20241011	115600	110933095	4740	4740	4740	4740	57
575	20241011	115500	110662915	4745	4745	4745	4745	61
576	20241011	115400	110373470	4745	4745	4745	4745	0
577	20241011	115300	110373470	4745	4745	4745	4745	0
578	20241011	115200	110373470	4745	4745	4745	4745	0
579	20241011	115100	110373470	4745	4745	4745	4745	0
580	20241011	115000	110373470	4745	4745	4745	4745	0
581	20241011	114900	110373470	4745	4745	4745	4745	0
582	20241011	114800	110373470	4745	4750	4750	4745	8
583	20241011	114700	110335505	4740	4745	4745	4740	176
584	20241011	114600	109501240	4745	4745	4745	4745	63
585	20241011	114500	109202305	4745	4745	4745	4745	0
586	20241011	114400	109202305	4745	4745	4745	4745	0
587	20241011	114300	109202305	4745	4745	4745	4745	0
588	20241011	114200	109202305	4745	4745	4745	4745	55
589	20241011	114100	108941330	4750	4750	4750	4750	3
590	20241011	114000	108927080	4745	4745	4745	4745	45
591	20241011	113900	108713555	4745	4745	4745	4745	1
592	20241011	113800	108708810	4740	4740	4740	4740	754
593	20241011	113700	105134850	4745	4745	4745	4745	254
594	20241011	113600	103929620	4755	4750	4755	4745	320
595	20241011	113500	102411040	4755	4755	4755	4755	0
596	20241011	113400	102411040	4755	4755	4755	4755	0
597	20241011	113300	102411040	4755	4750	4755	4750	34
598	20241011	113200	102249480	4750	4750	4750	4750	20
599	20241011	113100	102154480	4760	4760	4760	4760	0
600	20241011	113000	102154480	4760	4760	4760	4760	11
601	20241011	112900	102102120	4750	4750	4750	4750	22
602	20241011	112800	101997620	4750	4750	4750	4750	0
603	20241011	112700	101997620	4750	4750	4750	4750	390
604	20241011	112600	100145120	4760	4750	4760	4750	4
605	20241011	112500	100126090	4740	4750	4750	4740	52
606	20241011	112400	99879490	4750	4750	4750	4750	0
607	20241011	112300	99879490	4750	4750	4750	4750	1
608	20241011	112200	99874740	4750	4750	4750	4750	2
609	20241011	112100	99865240	4750	4750	4750	4750	0
610	20241011	112000	99865240	4750	4760	4765	4750	8
611	20241011	111900	99827205	4765	4765	4765	4765	0
612	20241011	111800	99827205	4765	4755	4765	4755	303
613	20241011	111700	98384505	4750	4750	4750	4750	100
614	20241011	111600	97909505	4755	4755	4755	4755	0
615	20241011	111500	97909505	4755	4755	4755	4755	0
616	20241011	111400	97909505	4755	4750	4755	4750	6
617	20241011	111300	97881000	4730	4730	4730	4730	10
618	20241011	111200	97833700	4750	4745	4750	4745	21
619	20241011	111100	97733955	4750	4750	4750	4750	0
620	20241011	111000	97733955	4750	4750	4750	4750	0
621	20241011	110900	97733955	4750	4750	4750	4750	0
622	20241011	110800	97733955	4750	4750	4750	4750	0
623	20241011	110700	97733955	4750	4750	4750	4750	0
624	20241011	110600	97733955	4750	4750	4750	4750	1
625	20241011	110500	97729205	4750	4750	4750	4750	1
626	20241011	110400	97724455	4730	4730	4730	4730	0
627	20241011	110300	97724455	4730	4735	4735	4730	179
628	20241011	110200	96877385	4755	4755	4755	4755	0
629	20241011	110100	96877385	4755	4755	4755	4755	0
630	20241011	110000	96877385	4755	4755	4755	4755	0
631	20241011	105900	96877385	4755	4755	4755	4755	0
632	20241011	105800	96877385	4755	4735	4755	4735	2
633	20241011	105700	96867895	4760	4760	4760	4735	9
634	20241011	105600	96825230	4740	4740	4740	4740	10
635	20241011	105500	96777830	4740	4750	4760	4740	277
636	20241011	105400	95464540	4765	4755	4765	4755	6
637	20241011	105300	95436000	4765	4760	4765	4760	11
638	20241011	105200	95383610	4765	4760	4765	4760	10
639	20241011	105100	95336000	4755	4760	4760	4755	39
640	20241011	105000	95150510	4755	4755	4755	4755	5
641	20241011	104900	95126735	4755	4755	4755	4755	1
642	20241011	104800	95121980	4755	4755	4755	4755	0
643	20241011	104700	95121980	4755	4750	4755	4750	179
644	20241011	104600	94271725	4750	4750	4750	4750	0
645	20241011	104500	94271725	4750	4750	4750	4750	7
646	20241011	104400	94238475	4750	4745	4750	4745	18
647	20241011	104300	94152990	4750	4750	4750	4750	0
648	20241011	104200	94152990	4750	4750	4750	4750	0
649	20241011	104100	94152990	4750	4750	4750	4750	0
650	20241011	104000	94152990	4750	4750	4750	4750	40
651	20241011	103900	93962990	4750	4750	4750	4750	0
652	20241011	103800	93962990	4750	4750	4750	4750	0
653	20241011	103700	93962990	4750	4750	4750	4750	1
654	20241011	103600	93958240	4750	4750	4750	4750	0
655	20241011	103500	93958240	4750	4750	4750	4750	98
656	20241011	103400	93492740	4750	4750	4750	4750	100
657	20241011	103300	93017740	4750	4750	4750	4750	100
658	20241011	103200	92542740	4750	4750	4750	4750	0
659	20241011	103100	92542740	4750	4750	4750	4750	2
660	20241011	103000	92533240	4750	4750	4750	4750	0
661	20241011	102900	92533240	4750	4750	4750	4750	1
662	20241011	102800	92528490	4725	4725	4725	4725	0
663	20241011	102700	92528490	4725	4725	4725	4725	68
664	20241011	102600	92207190	4725	4725	4725	4725	0
665	20241011	102500	92207190	4725	4725	4725	4725	20
666	20241011	102400	92112690	4725	4740	4740	4725	563
667	20241011	102300	89449260	4750	4750	4750	4750	0
668	20241011	102200	89449260	4750	4735	4750	4735	10
669	20241011	102100	89401790	4750	4740	4750	4740	598
670	20241011	102000	86567250	4740	4745	4745	4740	300
671	20241011	101900	85145225	4745	4745	4745	4745	4
672	20241011	101800	85126245	4745	4745	4745	4745	0
673	20241011	101700	85126245	4745	4745	4745	4745	0
674	20241011	101600	85126245	4745	4745	4745	4745	0
675	20241011	101500	85126245	4745	4745	4745	4745	28
676	20241011	101400	84993385	4740	4740	4740	4740	0
677	20241011	101300	84993385	4740	4740	4740	4740	1
678	20241011	101200	84988645	4740	4745	4745	4740	76
679	20241011	101100	84628350	4745	4750	4750	4745	20
680	20241011	101000	84533425	4750	4750	4750	4750	0
681	20241011	100900	84533425	4750	4750	4750	4750	14
682	20241011	100800	84466925	4750	4750	4750	4750	71
683	20241011	100700	84129675	4750	4750	4750	4750	32
684	20241011	100600	83977675	4750	4750	4750	4750	0
685	20241011	100500	83977675	4750	4750	4750	4750	142
686	20241011	100400	83303175	4750	4750	4750	4750	0
687	20241011	100300	83303175	4750	4750	4750	4750	66
688	20241011	100200	82989675	4765	4760	4765	4755	56
689	20241011	100100	82723110	4765	4765	4765	4765	1
690	20241011	100000	82718345	4760	4745	4765	4745	1556
691	20241011	095900	75311855	4740	4740	4740	4740	1
692	20241011	095800	75307115	4745	4745	4745	4745	33
693	20241011	095700	75150530	4745	4750	4750	4745	535
694	20241011	095600	72611950	4760	4760	4760	4760	0
695	20241011	095500	72611950	4760	4760	4760	4760	0
696	20241011	095400	72611950	4760	4745	4760	4745	35
697	20241011	095300	72445855	4745	4740	4745	4740	301
698	20241011	095200	71019110	4745	4745	4745	4745	0
699	20241011	095100	71019110	4745	4745	4745	4745	3
700	20241011	095000	71004875	4745	4745	4745	4745	6
701	20241011	094900	70976405	4745	4740	4745	4740	947
702	20241011	094800	66487620	4740	4740	4740	4740	102
703	20241011	094700	66004140	4740	4740	4740	4740	13
704	20241011	094600	65942520	4735	4735	4735	4735	2
705	20241011	094500	65933050	4735	4735	4735	4735	0
706	20241011	094400	65933050	4735	4735	4735	4735	1
707	20241011	094300	65928315	4740	4740	4740	4740	2
708	20241011	094200	65918835	4735	4730	4735	4715	1030
709	20241011	094100	61047410	4715	4715	4715	4715	0
710	20241011	094000	61047410	4715	4715	4715	4715	40
711	20241011	093900	60858810	4715	4715	4715	4715	950
712	20241011	093800	56379560	4710	4730	4730	4710	13
713	20241011	093700	56318090	4715	4730	4730	4710	90
714	20241011	093600	55894165	4710	4730	4730	4700	3613
715	20241011	093500	38865835	4725	4725	4725	4725	373
716	20241011	093400	37103410	4730	4735	4765	4730	1126
717	20241011	093300	31774070	4765	4745	4765	4740	276
718	20241011	093200	30464530	4745	4750	4750	4745	1424
719	20241011	093100	23703450	4775	4775	4775	4775	0
720	20241011	093000	23703450	4775	4775	4775	4775	101
721	20241011	092900	23221175	4775	4775	4775	4775	0
722	20241011	092800	23221175	4775	4755	4775	4755	22
723	20241011	092700	23116545	4755	4770	4770	4755	803
724	20241011	092600	19293290	4770	4770	4775	4770	117
725	20241011	092500	18734630	4775	4775	4775	4775	33
726	20241011	092400	18577055	4775	4775	4775	4775	1
727	20241011	092300	18572280	4765	4770	4770	4765	1034
728	20241011	092200	13643270	4770	4770	4770	4770	50
729	20241011	092100	13404770	4765	4770	4770	4765	92
730	20241011	092000	12965935	4770	4770	4770	4770	55
731	20241011	091900	12703585	4770	4770	4770	4770	27
732	20241011	091800	12574795	4775	4760	4775	4760	11
733	20241011	091700	12522420	4775	4775	4775	4775	1
734	20241011	091600	12517645	4775	4755	4775	4755	838
735	20241011	091500	8531920	4755	4755	4755	4755	0
736	20241011	091400	8531920	4755	4770	4770	4755	566
737	20241011	091300	5837100	4780	4770	4780	4770	185
738	20241011	091200	4954620	4770	4775	4775	4770	152
739	20241011	091100	4228895	4780	4780	4780	4780	100
740	20241011	091000	3750895	4780	4780	4780	4780	5
741	20241011	090900	3726995	4775	4775	4775	4775	0
742	20241011	090800	3726995	4775	4775	4775	4775	0
743	20241011	090700	3726995	4775	4780	4780	4775	300
744	20241011	090600	2294365	4800	4800	4800	4800	10
745	20241011	090500	2246365	4825	4825	4825	4825	0
746	20241011	090400	2246365	4825	4825	4825	4825	0
747	20241011	090300	2246365	4825	4825	4825	4825	0
748	20241011	090200	2246365	4825	4780	4825	4780	249
749	20241011	090100	1055245	4780	4770	4780	4755	14
750	20241011	090000	988435	4755	4750	4770	4750	208