KissMeData/065510/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	194500	350573820	9250	9250	9250	9250	653
3	20241011	194400	350573820	9250	9250	9250	9250	0
4	20241011	194300	350573820	9250	9250	9250	9250	0
5	20241011	194200	350573820	9250	9250	9250	9250	0
6	20241011	194100	350573820	9250	9250	9250	9250	0
7	20241011	194000	350573820	9250	9250	9250	9250	0
8	20241011	193900	350573820	9250	9250	9250	9250	0
9	20241011	193800	350573820	9250	9250	9250	9250	0
10	20241011	193700	350573820	9250	9250	9250	9250	0
11	20241011	193600	350573820	9250	9250	9250	9250	0
12	20241011	193500	350573820	9250	9250	9250	9250	0
13	20241011	193400	350573820	9250	9250	9250	9250	0
14	20241011	193300	350573820	9250	9250	9250	9250	0
15	20241011	193200	350573820	9250	9250	9250	9250	0
16	20241011	193100	350573820	9250	9250	9250	9250	0
17	20241011	193000	350573820	9250	9250	9250	9250	0
18	20241011	192900	350573820	9250	9250	9250	9250	0
19	20241011	192800	350573820	9250	9250	9250	9250	0
20	20241011	192700	350573820	9250	9250	9250	9250	0
21	20241011	192600	350573820	9250	9250	9250	9250	0
22	20241011	192500	350573820	9250	9250	9250	9250	0
23	20241011	192400	350573820	9250	9250	9250	9250	0
24	20241011	192300	350573820	9250	9250	9250	9250	0
25	20241011	192200	350573820	9250	9250	9250	9250	0
26	20241011	192100	350573820	9250	9250	9250	9250	0
27	20241011	192000	350573820	9250	9250	9250	9250	0
28	20241011	191900	350573820	9250	9250	9250	9250	0
29	20241011	191800	350573820	9250	9250	9250	9250	0
30	20241011	191700	350573820	9250	9250	9250	9250	0
31	20241011	191600	350573820	9250	9250	9250	9250	0
32	20241011	191500	350573820	9250	9250	9250	9250	653
33	20241011	191400	350573820	9250	9250	9250	9250	0
34	20241011	191300	350573820	9250	9250	9250	9250	0
35	20241011	191200	350573820	9250	9250	9250	9250	0
36	20241011	191100	350573820	9250	9250	9250	9250	0
37	20241011	191000	350573820	9250	9250	9250	9250	0
38	20241011	190900	350573820	9250	9250	9250	9250	0
39	20241011	190800	350573820	9250	9250	9250	9250	0
40	20241011	190700	350573820	9250	9250	9250	9250	0
41	20241011	190600	350573820	9250	9250	9250	9250	0
42	20241011	190500	350573820	9250	9250	9250	9250	0
43	20241011	190400	350573820	9250	9250	9250	9250	0
44	20241011	190300	350573820	9250	9250	9250	9250	0
45	20241011	190200	350573820	9250	9250	9250	9250	0
46	20241011	190100	350573820	9250	9250	9250	9250	0
47	20241011	190000	350573820	9250	9250	9250	9250	0
48	20241011	185900	350573820	9250	9250	9250	9250	0
49	20241011	185800	350573820	9250	9250	9250	9250	0
50	20241011	185700	350573820	9250	9250	9250	9250	0
51	20241011	185600	350573820	9250	9250	9250	9250	0
52	20241011	185500	350573820	9250	9250	9250	9250	0
53	20241011	185400	350573820	9250	9250	9250	9250	0
54	20241011	185300	350573820	9250	9250	9250	9250	0
55	20241011	185200	350573820	9250	9250	9250	9250	0
56	20241011	185100	350573820	9250	9250	9250	9250	0
57	20241011	185000	350573820	9250	9250	9250	9250	0
58	20241011	184900	350573820	9250	9250	9250	9250	0
59	20241011	184800	350573820	9250	9250	9250	9250	0
60	20241011	184700	350573820	9250	9250	9250	9250	0
61	20241011	184600	350573820	9250	9250	9250	9250	0
62	20241011	184500	350573820	9250	9250	9250	9250	653
63	20241011	184400	350573820	9250	9250	9250	9250	0
64	20241011	184300	350573820	9250	9250	9250	9250	0
65	20241011	184200	350573820	9250	9250	9250	9250	0
66	20241011	184100	350573820	9250	9250	9250	9250	0
67	20241011	184000	350573820	9250	9250	9250	9250	0
68	20241011	183900	350573820	9250	9250	9250	9250	0
69	20241011	183800	350573820	9250	9250	9250	9250	0
70	20241011	183700	350573820	9250	9250	9250	9250	0
71	20241011	183600	350573820	9250	9250	9250	9250	0
72	20241011	183500	350573820	9250	9250	9250	9250	0
73	20241011	183400	350573820	9250	9250	9250	9250	0
74	20241011	183300	350573820	9250	9250	9250	9250	0
75	20241011	183200	350573820	9250	9250	9250	9250	0
76	20241011	183100	350573820	9250	9250	9250	9250	0
77	20241011	183000	350573820	9250	9250	9250	9250	0
78	20241011	182900	350573820	9250	9250	9250	9250	0
79	20241011	182800	350573820	9250	9250	9250	9250	0
80	20241011	182700	350573820	9250	9250	9250	9250	0
81	20241011	182600	350573820	9250	9250	9250	9250	0
82	20241011	182500	350573820	9250	9250	9250	9250	0
83	20241011	182400	350573820	9250	9250	9250	9250	0
84	20241011	182300	350573820	9250	9250	9250	9250	0
85	20241011	182200	350573820	9250	9250	9250	9250	0
86	20241011	182100	350573820	9250	9250	9250	9250	0
87	20241011	182000	350573820	9250	9250	9250	9250	0
88	20241011	181900	350573820	9250	9250	9250	9250	0
89	20241011	181800	350573820	9250	9250	9250	9250	0
90	20241011	181700	350573820	9250	9250	9250	9250	0
91	20241011	181600	350573820	9250	9250	9250	9250	0
92	20241011	181500	350573820	9250	9250	9250	9250	653
93	20241011	181400	350573820	9250	9250	9250	9250	0
94	20241011	181300	350573820	9250	9250	9250	9250	0
95	20241011	181200	350573820	9250	9250	9250	9250	0
96	20241011	181100	350573820	9250	9250	9250	9250	0
97	20241011	181000	350573820	9250	9250	9250	9250	0
98	20241011	180900	350573820	9250	9250	9250	9250	0
99	20241011	180800	350573820	9250	9250	9250	9250	0
100	20241011	180700	350573820	9250	9250	9250	9250	0
101	20241011	180600	350573820	9250	9250	9250	9250	0
102	20241011	180500	350573820	9250	9250	9250	9250	0
103	20241011	180400	350573820	9250	9250	9250	9250	0
104	20241011	180300	350573820	9250	9250	9250	9250	0
105	20241011	180200	350573820	9250	9250	9250	9250	0
106	20241011	180100	350573820	9250	9250	9250	9250	0
107	20241011	180000	350573820	9250	9250	9250	9250	0
108	20241011	175900	350573820	9250	9250	9250	9250	0
109	20241011	175800	350573820	9250	9250	9250	9250	0
110	20241011	175700	350573820	9250	9250	9250	9250	0
111	20241011	175600	350573820	9250	9250	9250	9250	0
112	20241011	175500	350573820	9250	9250	9250	9250	0
113	20241011	175400	350573820	9250	9250	9250	9250	0
114	20241011	175300	350573820	9250	9250	9250	9250	0
115	20241011	175200	350573820	9250	9250	9250	9250	0
116	20241011	175100	350573820	9250	9250	9250	9250	0
117	20241011	175000	350573820	9250	9250	9250	9250	0
118	20241011	174900	350573820	9250	9250	9250	9250	0
119	20241011	174800	350573820	9250	9250	9250	9250	0
120	20241011	174700	350573820	9250	9250	9250	9250	0
121	20241011	174600	350573820	9250	9250	9250	9250	0
122	20241011	174500	350573820	9250	9250	9250	9250	653
123	20241011	174400	350573820	9250	9250	9250	9250	0
124	20241011	174300	350573820	9250	9250	9250	9250	0
125	20241011	174200	350573820	9250	9250	9250	9250	0
126	20241011	174100	350573820	9250	9250	9250	9250	0
127	20241011	174000	350573820	9250	9250	9250	9250	0
128	20241011	173900	350573820	9250	9250	9250	9250	0
129	20241011	173800	350573820	9250	9250	9250	9250	0
130	20241011	173700	350573820	9250	9250	9250	9250	0
131	20241011	173600	350573820	9250	9250	9250	9250	0
132	20241011	173500	350573820	9250	9250	9250	9250	0
133	20241011	173400	350573820	9250	9250	9250	9250	0
134	20241011	173300	350573820	9250	9250	9250	9250	0
135	20241011	173200	350573820	9250	9250	9250	9250	0
136	20241011	173100	350573820	9250	9250	9250	9250	0
137	20241011	173000	350573820	9250	9250	9250	9250	0
138	20241011	172900	350573820	9250	9250	9250	9250	0
139	20241011	172800	350573820	9250	9250	9250	9250	0
140	20241011	172700	350573820	9250	9250	9250	9250	0
141	20241011	172600	350573820	9250	9250	9250	9250	0
142	20241011	172500	350573820	9250	9250	9250	9250	0
143	20241011	172400	350573820	9250	9250	9250	9250	0
144	20241011	172300	350573820	9250	9250	9250	9250	0
145	20241011	172200	350573820	9250	9250	9250	9250	0
146	20241011	172100	350573820	9250	9250	9250	9250	0
147	20241011	172000	350573820	9250	9250	9250	9250	0
148	20241011	171900	350573820	9250	9250	9250	9250	0
149	20241011	171800	350573820	9250	9250	9250	9250	0
150	20241011	171700	350573820	9250	9250	9250	9250	0
151	20241011	171600	350573820	9250	9250	9250	9250	0
152	20241011	171500	350573820	9250	9250	9250	9250	653
153	20241011	171400	350573820	9250	9250	9250	9250	0
154	20241011	171300	350573820	9250	9250	9250	9250	0
155	20241011	171200	350573820	9250	9250	9250	9250	0
156	20241011	171100	350573820	9250	9250	9250	9250	0
157	20241011	171000	350573820	9250	9250	9250	9250	0
158	20241011	170900	350573820	9250	9250	9250	9250	0
159	20241011	170800	350573820	9250	9250	9250	9250	0
160	20241011	170700	350573820	9250	9250	9250	9250	0
161	20241011	170600	350573820	9250	9250	9250	9250	0
162	20241011	170500	350573820	9250	9250	9250	9250	0
163	20241011	170400	350573820	9250	9250	9250	9250	0
164	20241011	170300	350573820	9250	9250	9250	9250	0
165	20241011	170200	350573820	9250	9250	9250	9250	0
166	20241011	170100	350573820	9250	9250	9250	9250	0
167	20241011	170000	350573820	9250	9250	9250	9250	0
168	20241011	165900	350573820	9250	9250	9250	9250	0
169	20241011	165800	350573820	9250	9250	9250	9250	0
170	20241011	165700	350573820	9250	9250	9250	9250	0
171	20241011	165600	350573820	9250	9250	9250	9250	0
172	20241011	165500	350573820	9250	9250	9250	9250	0
173	20241011	165400	350573820	9250	9250	9250	9250	0
174	20241011	165300	350573820	9250	9250	9250	9250	0
175	20241011	165200	350573820	9250	9250	9250	9250	0
176	20241011	165100	350573820	9250	9250	9250	9250	0
177	20241011	165000	350573820	9250	9250	9250	9250	0
178	20241011	164900	350573820	9250	9250	9250	9250	0
179	20241011	164800	350573820	9250	9250	9250	9250	0
180	20241011	164700	350573820	9250	9250	9250	9250	0
181	20241011	164600	350573820	9250	9250	9250	9250	0
182	20241011	164500	350573820	9250	9250	9250	9250	653
183	20241011	164400	350573820	9250	9250	9250	9250	0
184	20241011	164300	350573820	9250	9250	9250	9250	0
185	20241011	164200	350573820	9250	9250	9250	9250	0
186	20241011	164100	350573820	9250	9250	9250	9250	0
187	20241011	164000	350573820	9250	9250	9250	9250	0
188	20241011	163900	350573820	9250	9250	9250	9250	0
189	20241011	163800	350573820	9250	9250	9250	9250	0
190	20241011	163700	350573820	9250	9250	9250	9250	0
191	20241011	163600	350573820	9250	9250	9250	9250	0
192	20241011	163500	350573820	9250	9250	9250	9250	0
193	20241011	163400	350573820	9250	9250	9250	9250	0
194	20241011	163300	350573820	9250	9250	9250	9250	0
195	20241011	163200	350573820	9250	9250	9250	9250	0
196	20241011	163100	350573820	9250	9250	9250	9250	0
197	20241011	163000	350573820	9250	9250	9250	9250	0
198	20241011	162900	350573820	9250	9250	9250	9250	0
199	20241011	162800	350573820	9250	9250	9250	9250	0
200	20241011	162700	350573820	9250	9250	9250	9250	0
201	20241011	162600	350573820	9250	9250	9250	9250	0
202	20241011	162500	350573820	9250	9250	9250	9250	0
203	20241011	162400	350573820	9250	9250	9250	9250	0
204	20241011	162300	350573820	9250	9250	9250	9250	0
205	20241011	162200	350573820	9250	9250	9250	9250	0
206	20241011	162100	350573820	9250	9250	9250	9250	0
207	20241011	162000	350573820	9250	9250	9250	9250	0
208	20241011	161900	350573820	9250	9250	9250	9250	0
209	20241011	161800	350573820	9250	9250	9250	9250	0
210	20241011	161700	350573820	9250	9250	9250	9250	0
211	20241011	161600	350573820	9250	9250	9250	9250	0
212	20241011	161500	350573820	9250	9250	9250	9250	653
213	20241011	161400	350573820	9250	9250	9250	9250	0
214	20241011	161300	350573820	9250	9250	9250	9250	0
215	20241011	161200	350573820	9250	9250	9250	9250	0
216	20241011	161100	350573820	9250	9250	9250	9250	0
217	20241011	161000	350573820	9250	9250	9250	9250	0
218	20241011	160900	350573820	9250	9250	9250	9250	0
219	20241011	160800	350573820	9250	9250	9250	9250	0
220	20241011	160700	350573820	9250	9250	9250	9250	0
221	20241011	160600	350573820	9250	9250	9250	9250	0
222	20241011	160500	350573820	9250	9250	9250	9250	0
223	20241011	160400	350573820	9250	9250	9250	9250	0
224	20241011	160300	350573820	9250	9250	9250	9250	0
225	20241011	160200	350573820	9250	9250	9250	9250	0
226	20241011	160100	350573820	9250	9250	9250	9250	0
227	20241011	160000	350573820	9250	9250	9250	9250	0
228	20241011	155900	350573820	9250	9250	9250	9250	0
229	20241011	155800	350573820	9250	9250	9250	9250	0
230	20241011	155700	350573820	9250	9250	9250	9250	0
231	20241011	155600	350573820	9250	9250	9250	9250	0
232	20241011	155500	350573820	9250	9250	9250	9250	0
233	20241011	155400	350573820	9250	9250	9250	9250	0
234	20241011	155300	350573820	9250	9250	9250	9250	0
235	20241011	155200	350573820	9250	9250	9250	9250	0
236	20241011	155100	350573820	9250	9250	9250	9250	0
237	20241011	155000	350573820	9250	9250	9250	9250	0
238	20241011	154900	350573820	9250	9250	9250	9250	0
239	20241011	154800	350573820	9250	9250	9250	9250	0
240	20241011	154700	350573820	9250	9250	9250	9250	0
241	20241011	154600	350573820	9250	9250	9250	9250	0
242	20241011	154500	350573820	9250	9250	9250	9250	653
243	20241011	154400	350573820	9250	9250	9250	9250	0
244	20241011	154300	350573820	9250	9250	9250	9250	0
245	20241011	154200	350573820	9250	9250	9250	9250	0
246	20241011	154100	350573820	9250	9250	9250	9250	0
247	20241011	154000	350573820	9250	9250	9250	9250	0
248	20241011	153900	350573820	9250	9250	9250	9250	0
249	20241011	153800	350573820	9250	9250	9250	9250	0
250	20241011	153700	350573820	9250	9250	9250	9250	0
251	20241011	153600	350573820	9250	9250	9250	9250	0
252	20241011	153500	350573820	9250	9250	9250	9250	0
253	20241011	153400	350573820	9250	9250	9250	9250	0
254	20241011	153300	350573820	9250	9250	9250	9250	0
255	20241011	153200	350573820	9250	9250	9250	9250	0
256	20241011	153100	350573820	9250	9250	9250	9250	0
257	20241011	153000	350573820	9250	9250	9250	9250	653
258	20241011	152900	344533570	9220	9220	9220	9220	0
259	20241011	152800	344533570	9220	9220	9220	9220	0
260	20241011	152700	344533570	9220	9220	9220	9220	0
261	20241011	152600	344533570	9220	9220	9220	9220	0
262	20241011	152500	344533570	9220	9220	9220	9220	0
263	20241011	152400	344533570	9220	9220	9220	9220	0
264	20241011	152300	344533570	9220	9220	9220	9220	0
265	20241011	152200	344533570	9220	9220	9220	9220	0
266	20241011	152100	344533570	9220	9220	9220	9220	0
267	20241011	152000	344533570	9220	9220	9220	9220	0
268	20241011	151900	344533570	9220	9180	9220	9170	405
269	20241011	151800	340812000	9190	9160	9190	9160	455
270	20241011	151700	336641180	9160	9180	9180	9160	336
271	20241011	151600	333561120	9170	9180	9180	9160	125
272	20241011	151500	332414690	9170	9180	9180	9170	33
273	20241011	151400	332111940	9180	9160	9180	9160	211
274	20241011	151300	330178320	9160	9160	9160	9160	1
275	20241011	151200	330169160	9160	9160	9170	9160	104
276	20241011	151100	329216510	9160	9140	9160	9140	100
277	20241011	151000	328302450	9140	9140	9140	9140	31
278	20241011	150900	328019110	9160	9160	9160	9140	9
279	20241011	150800	327936810	9160	9160	9160	9140	11
280	20241011	150700	327836210	9170	9170	9170	9170	1
281	20241011	150600	327827040	9120	9160	9180	9120	1010
282	20241011	150500	318599150	9180	9170	9180	9170	3
283	20241011	150400	318571620	9180	9180	9180	9180	1
284	20241011	150300	318562440	9180	9170	9180	9170	91
285	20241011	150200	317727960	9170	9160	9170	9160	327
286	20241011	150100	314731430	9150	9140	9150	9140	300
287	20241011	150000	311986950	9140	9150	9150	9120	82
288	20241011	145900	311237240	9110	9140	9150	9110	2358
289	20241011	145800	289725150	9140	9140	9150	9140	222
290	20241011	145700	287695930	9130	9150	9150	9130	392
291	20241011	145600	284116400	9130	9170	9170	9130	724
292	20241011	145500	277502410	9150	9190	9190	9140	874
293	20241011	145400	269495710	9200	9190	9200	9190	48
294	20241011	145300	269054120	9200	9230	9240	9190	5777
295	20241011	145200	215880170	9240	9240	9240	9240	1
296	20241011	145100	215870930	9240	9240	9240	9230	35
297	20241011	145000	215547800	9230	9240	9240	9230	21
298	20241011	144900	215353960	9230	9230	9230	9220	340
299	20241011	144800	212216760	9230	9240	9240	9230	5
300	20241011	144700	212170600	9240	9240	9240	9240	1
301	20241011	144600	212161360	9240	9230	9240	9230	318
302	20241011	144500	209226050	9240	9240	9240	9230	116
303	20241011	144400	208155180	9240	9240	9240	9240	1
304	20241011	144300	208145940	9240	9240	9240	9240	51
305	20241011	144200	207674700	9240	9240	9240	9240	1
306	20241011	144100	207665460	9240	9250	9250	9240	60
307	20241011	144000	207110760	9250	9250	9250	9240	295
308	20241011	143900	204384570	9250	9250	9250	9250	16
309	20241011	143800	204236570	9260	9260	9260	9260	16
310	20241011	143700	204088410	9260	9260	9260	9260	1
311	20241011	143600	204079150	9260	9260	9270	9250	295
312	20241011	143500	201349020	9270	9270	9270	9270	140
313	20241011	143400	200051220	9250	9260	9270	9250	4
314	20241011	143300	200014190	9260	9270	9270	9250	915
315	20241011	143200	191544470	9270	9270	9270	9260	179
316	20241011	143100	189885970	9280	9270	9280	9270	163
317	20241011	143000	188374910	9300	9300	9300	9300	1
318	20241011	142900	188365610	9300	9300	9300	9280	428
319	20241011	142800	184393530	9320	9320	9320	9320	1
320	20241011	142700	184384210	9320	9320	9320	9320	1
321	20241011	142600	184374890	9320	9320	9320	9290	104
322	20241011	142500	183408580	9320	9290	9320	9290	65
323	20241011	142400	182804550	9320	9320	9320	9320	1
324	20241011	142300	182795230	9320	9290	9320	9290	130
325	20241011	142200	181587410	9320	9290	9320	9290	202
326	20241011	142100	179709670	9320	9320	9320	9320	1
327	20241011	142000	179700350	9290	9290	9320	9290	37
328	20241011	141900	179356530	9320	9320	9320	9320	1
329	20241011	141800	179347210	9320	9320	9320	9290	105
330	20241011	141700	178371280	9320	9320	9320	9320	1
331	20241011	141600	178361960	9320	9300	9320	9290	5
332	20241011	141500	178315410	9280	9320	9320	9280	3
333	20241011	141400	178287520	9330	9330	9330	9330	1
334	20241011	141300	178278190	9340	9290	9340	9280	318
335	20241011	141200	175325140	9340	9340	9340	9340	1
336	20241011	141100	175315800	9340	9300	9340	9290	207
337	20241011	141000	173392020	9340	9340	9340	9340	1
338	20241011	140900	173382680	9340	9340	9340	9340	1
339	20241011	140800	173373340	9340	9340	9340	9340	1
340	20241011	140700	173364000	9340	9340	9340	9340	1
341	20241011	140600	173354660	9340	9340	9340	9340	1
342	20241011	140500	173345320	9340	9340	9340	9290	2911
343	20241011	140400	146251460	9340	9330	9340	9330	78
344	20241011	140300	145523640	9340	9330	9350	9330	81
345	20241011	140200	144767740	9350	9350	9350	9350	1
346	20241011	140100	144758390	9350	9330	9350	9330	972
347	20241011	140000	135686260	9330	9350	9350	9330	16
348	20241011	135900	135536720	9330	9350	9350	9330	6
349	20241011	135800	135480720	9350	9350	9350	9330	114
350	20241011	135700	134415920	9350	9350	9350	9350	0
351	20241011	135600	134415920	9350	9350	9350	9350	1
352	20241011	135500	134406570	9350	9350	9350	9350	2
353	20241011	135400	134387870	9350	9350	9350	9350	1
354	20241011	135300	134378520	9350	9340	9350	9340	108
355	20241011	135200	133369720	9350	9350	9350	9340	31
356	20241011	135100	133080140	9350	9350	9350	9350	1
357	20241011	135000	133070790	9350	9340	9350	9340	105
358	20241011	134900	132089980	9350	9350	9350	9350	1
359	20241011	134800	132080630	9350	9350	9350	9350	2
360	20241011	134700	132061930	9350	9350	9350	9350	46
361	20241011	134600	131631830	9350	9350	9350	9350	2
362	20241011	134500	131613130	9330	9350	9350	9330	3
363	20241011	134400	131585120	9330	9340	9350	9330	226
364	20241011	134300	129474170	9350	9350	9350	9340	99
365	20241011	134200	128548530	9350	9380	9380	9350	3
366	20241011	134100	128520450	9350	9350	9350	9350	4
367	20241011	134000	128483050	9380	9380	9380	9380	8
368	20241011	133900	128408010	9380	9380	9380	9380	1
369	20241011	133800	128398630	9380	9380	9380	9380	1
370	20241011	133700	128389250	9380	9380	9380	9340	1201
371	20241011	133600	117164190	9380	9360	9380	9360	20
372	20241011	133500	116976950	9380	9360	9380	9360	7
373	20241011	133400	116911370	9380	9360	9380	9360	66
374	20241011	133300	116293490	9370	9370	9370	9370	1
375	20241011	133200	116284120	9370	9370	9370	9370	2
376	20241011	133100	116265380	9370	9380	9380	9360	12
377	20241011	133000	116152860	9370	9360	9390	9360	51
378	20241011	132900	115675340	9360	9360	9360	9360	1
379	20241011	132800	115665980	9390	9360	9390	9360	4
380	20241011	132700	115628480	9390	9390	9390	9390	2
381	20241011	132600	115609700	9360	9360	9390	9360	13
382	20241011	132500	115487960	9390	9390	9390	9390	1
383	20241011	132400	115478570	9390	9390	9390	9390	2
384	20241011	132300	115459790	9390	9390	9390	9390	1
385	20241011	132200	115450400	9390	9390	9390	9390	0
386	20241011	132100	115450400	9390	9390	9390	9390	1
387	20241011	132000	115441010	9390	9390	9390	9390	1
388	20241011	131900	115431620	9390	9390	9390	9390	1
389	20241011	131800	115422230	9390	9380	9390	9380	8
390	20241011	131700	115347170	9380	9380	9380	9380	1
391	20241011	131600	115337790	9380	9380	9380	9360	13
392	20241011	131500	115216070	9380	9380	9380	9380	0
393	20241011	131400	115216070	9380	9380	9380	9380	1
394	20241011	131300	115206690	9380	9360	9380	9360	7
395	20241011	131200	115141150	9380	9380	9380	9360	8
396	20241011	131100	115066210	9370	9370	9370	9370	9
397	20241011	131000	114981880	9380	9380	9380	9380	112
398	20241011	130900	113931320	9380	9380	9380	9360	3
399	20241011	130800	113903200	9380	9380	9380	9380	0
400	20241011	130700	113903200	9380	9380	9380	9360	5
401	20241011	130600	113856340	9360	9360	9360	9360	1
402	20241011	130500	113846980	9380	9390	9390	9360	51
403	20241011	130400	113368900	9390	9390	9390	9390	34
404	20241011	130300	113049640	9390	9390	9390	9390	2
405	20241011	130200	113030860	9360	9360	9360	9360	2
406	20241011	130100	113012140	9360	9360	9360	9360	0
407	20241011	130000	113012140	9360	9360	9360	9360	5
408	20241011	125900	112965340	9390	9390	9390	9390	1
409	20241011	125800	112955950	9390	9390	9390	9390	1
410	20241011	125700	112946560	9390	9390	9390	9390	2
411	20241011	125600	112927780	9390	9390	9390	9390	1
412	20241011	125500	112918390	9390	9370	9390	9370	86
413	20241011	125400	112112410	9370	9370	9370	9370	1
414	20241011	125300	112103040	9380	9380	9380	9380	1
415	20241011	125200	112093660	9380	9380	9380	9380	1
416	20241011	125100	112084280	9380	9380	9380	9380	1
417	20241011	125000	112074900	9380	9380	9380	9380	1
418	20241011	124900	112065520	9380	9380	9380	9380	1
419	20241011	124800	112056140	9380	9380	9380	9380	0
420	20241011	124700	112056140	9380	9380	9380	9380	58
421	20241011	124600	111512100	9380	9380	9380	9380	1
422	20241011	124500	111502720	9380	9380	9380	9380	1
423	20241011	124400	111493340	9380	9380	9380	9380	1
424	20241011	124300	111483960	9380	9380	9380	9380	1
425	20241011	124200	111474580	9380	9380	9380	9380	11
426	20241011	124100	111371400	9380	9380	9380	9380	0
427	20241011	124000	111371400	9380	9380	9380	9380	1
428	20241011	123900	111362020	9380	9380	9380	9380	1
429	20241011	123800	111352640	9380	9370	9380	9370	283
430	20241011	123700	108700640	9370	9370	9370	9370	1
431	20241011	123600	108691270	9370	9370	9370	9370	1
432	20241011	123500	108681900	9370	9370	9370	9370	1
433	20241011	123400	108672530	9370	9360	9370	9350	252
434	20241011	123300	106314400	9350	9360	9360	9350	6
435	20241011	123200	106258250	9360	9350	9360	9350	4
436	20241011	123100	106220830	9350	9370	9370	9350	6
437	20241011	123000	106164650	9350	9350	9350	9350	4
438	20241011	122900	106127250	9350	9350	9350	9350	0
439	20241011	122800	106127250	9350	9350	9370	9350	6
440	20241011	122700	106071130	9350	9370	9370	9350	13
441	20241011	122600	105949340	9370	9370	9370	9370	1
442	20241011	122500	105939970	9390	9390	9390	9390	1
443	20241011	122400	105930580	9390	9390	9390	9390	1
444	20241011	122300	105921190	9400	9400	9400	9400	1
445	20241011	122200	105911790	9400	9400	9400	9400	1
446	20241011	122100	105902390	9400	9400	9400	9350	3
447	20241011	122000	105874240	9400	9400	9400	9400	0
448	20241011	121900	105874240	9400	9350	9400	9350	35
449	20241011	121800	105546740	9350	9350	9350	9350	2
450	20241011	121700	105528040	9350	9350	9350	9350	1
451	20241011	121600	105518690	9350	9390	9400	9350	113
452	20241011	121500	104457590	9400	9400	9400	9380	17
453	20241011	121400	104298050	9400	9400	9400	9400	1
454	20241011	121300	104288650	9400	9400	9400	9400	0
455	20241011	121200	104288650	9400	9400	9400	9400	1
456	20241011	121100	104279250	9400	9400	9400	9400	1
457	20241011	121000	104269850	9400	9400	9400	9400	2
458	20241011	120900	104251050	9350	9400	9400	9350	4
459	20241011	120800	104213600	9400	9400	9400	9400	1
460	20241011	120700	104204200	9400	9400	9400	9400	1
461	20241011	120600	104194800	9400	9400	9400	9400	0
462	20241011	120500	104194800	9400	9400	9400	9400	1
463	20241011	120400	104185400	9400	9400	9400	9400	1
464	20241011	120300	104176000	9400	9400	9400	9400	116
465	20241011	120200	103085600	9400	9400	9400	9400	86
466	20241011	120100	102277200	9400	9400	9400	9400	1
467	20241011	120000	102267800	9400	9340	9400	9330	1928
468	20241011	115900	84194180	9370	9370	9370	9370	1
469	20241011	115800	84184810	9340	9340	9340	9340	4
470	20241011	115700	84147450	9370	9340	9370	9340	3
471	20241011	115600	84119400	9370	9370	9370	9370	1
472	20241011	115500	84110030	9370	9340	9370	9340	6
473	20241011	115400	84053960	9370	9370	9370	9370	1
474	20241011	115300	84044590	9370	9370	9370	9370	1
475	20241011	115200	84035220	9370	9370	9370	9370	0
476	20241011	115100	84035220	9370	9350	9370	9350	101
477	20241011	115000	83090650	9340	9340	9340	9340	1
478	20241011	114900	83081310	9340	9370	9370	9340	2
479	20241011	114800	83062600	9380	9340	9380	9340	112
480	20241011	114700	82016040	9340	9340	9340	9340	2
481	20241011	114600	81997360	9340	9340	9340	9340	0
482	20241011	114500	81997360	9340	9340	9340	9340	0
483	20241011	114400	81997360	9340	9340	9380	9340	104
484	20241011	114300	81025600	9370	9360	9370	9350	318
485	20241011	114200	78051960	9370	9370	9370	9370	1
486	20241011	114100	78042590	9370	9370	9370	9370	1
487	20241011	114000	78033220	9370	9370	9370	9370	1
488	20241011	113900	78023850	9370	9370	9370	9370	1
489	20241011	113800	78014480	9370	9370	9370	9370	0
490	20241011	113700	78014480	9370	9370	9370	9370	1
491	20241011	113600	78005110	9370	9380	9380	9370	3
492	20241011	113500	77976980	9380	9380	9380	9380	1
493	20241011	113400	77967600	9380	9380	9380	9380	1
494	20241011	113300	77958220	9370	9380	9380	9360	6
495	20241011	113200	77902030	9380	9380	9380	9380	2
496	20241011	113100	77883270	9380	9380	9380	9380	0
497	20241011	113000	77883270	9380	9380	9380	9380	1
498	20241011	112900	77873890	9380	9360	9380	9360	11
499	20241011	112800	77770890	9380	9380	9380	9350	71
500	20241011	112700	77105150	9380	9380	9380	9380	1
501	20241011	112600	77095770	9380	9380	9380	9380	1
502	20241011	112500	77086390	9380	9360	9380	9350	627
503	20241011	112400	71218460	9360	9360	9360	9360	0
504	20241011	112300	71218460	9360	9380	9380	9360	4
505	20241011	112200	71180960	9380	9380	9380	9380	1
506	20241011	112100	71171580	9380	9380	9380	9380	1
507	20241011	112000	71162200	9380	9380	9380	9380	2
508	20241011	111900	71143440	9380	9380	9380	9380	1
509	20241011	111800	71134060	9380	9380	9380	9380	4
510	20241011	111700	71096540	9380	9380	9380	9380	0
511	20241011	111600	71096540	9380	9380	9380	9350	665
512	20241011	111500	64874280	9360	9380	9380	9360	103
513	20241011	111400	63910180	9380	9380	9380	9380	1
514	20241011	111300	63900800	9380	9380	9380	9380	1
515	20241011	111200	63891420	9380	9380	9380	9380	1
516	20241011	111100	63882040	9380	9380	9380	9380	1
517	20241011	111000	63872660	9380	9380	9380	9380	0
518	20241011	110900	63872660	9380	9380	9380	9380	1
519	20241011	110800	63863280	9380	9380	9380	9380	2
520	20241011	110700	63844520	9380	9380	9380	9380	1
521	20241011	110600	63835140	9380	9380	9380	9380	1
522	20241011	110500	63825760	9380	9380	9380	9380	1
523	20241011	110400	63816380	9380	9380	9380	9380	1
524	20241011	110300	63807000	9380	9380	9380	9380	0
525	20241011	110200	63807000	9380	9380	9380	9380	1
526	20241011	110100	63797620	9380	9360	9380	9350	216
527	20241011	110000	61775810	9390	9390	9390	9390	1
528	20241011	105900	61766420	9400	9400	9400	9400	1
529	20241011	105800	61757020	9400	9400	9400	9400	1
530	20241011	105700	61747620	9400	9400	9400	9390	29
531	20241011	105600	61475220	9360	9380	9380	9360	48
532	20241011	105500	61025000	9400	9400	9400	9400	1
533	20241011	105400	61015600	9400	9400	9400	9400	1
534	20241011	105300	61006200	9400	9400	9400	9400	1
535	20241011	105200	60996800	9400	9400	9400	9400	1
536	20241011	105100	60987400	9400	9400	9400	9400	1
537	20241011	105000	60978000	9400	9380	9400	9380	3
538	20241011	104900	60949840	9380	9380	9380	9380	0
539	20241011	104800	60949840	9380	9380	9380	9380	0
540	20241011	104700	60949840	9380	9400	9400	9380	58
541	20241011	104600	60404680	9400	9380	9400	9380	82
542	20241011	104500	59635300	9380	9380	9380	9380	1
543	20241011	104400	59625920	9380	9380	9380	9380	1
544	20241011	104300	59616540	9380	9380	9380	9380	1
545	20241011	104200	59607160	9380	9380	9380	9380	0
546	20241011	104100	59607160	9380	9380	9380	9380	1
547	20241011	104000	59597780	9380	9380	9380	9380	8
548	20241011	103900	59522740	9380	9380	9380	9380	1
549	20241011	103800	59513360	9380	9380	9380	9380	1
550	20241011	103700	59503980	9380	9380	9380	9380	1
551	20241011	103600	59494600	9380	9380	9380	9380	1
552	20241011	103500	59485220	9380	9380	9380	9380	157
553	20241011	103400	58012560	9380	9380	9380	9380	334
554	20241011	103300	54879640	9380	9370	9380	9370	328
555	20241011	103200	51805930	9370	9370	9370	9370	1
556	20241011	103100	51796560	9370	9370	9370	9370	1
557	20241011	103000	51787190	9370	9370	9370	9370	1
558	20241011	102900	51777820	9370	9370	9370	9370	0
559	20241011	102800	51777820	9370	9370	9370	9370	1
560	20241011	102700	51768450	9370	9370	9370	9370	1
561	20241011	102600	51759080	9370	9370	9370	9370	2
562	20241011	102500	51740340	9350	9350	9350	9350	3
563	20241011	102400	51712290	9350	9350	9350	9350	0
564	20241011	102300	51712290	9350	9360	9360	9350	6
565	20241011	102200	51656140	9370	9360	9370	9350	197
566	20241011	102100	49813720	9360	9360	9360	9360	1
567	20241011	102000	49804360	9370	9370	9370	9370	1
568	20241011	101900	49794990	9370	9370	9370	9370	1
569	20241011	101800	49785620	9370	9370	9370	9370	1
570	20241011	101700	49776250	9370	9370	9370	9370	2
571	20241011	101600	49757510	9370	9370	9370	9370	1
572	20241011	101500	49748140	9370	9370	9370	9370	0
573	20241011	101400	49748140	9370	9370	9370	9370	1
574	20241011	101300	49738770	9370	9370	9370	9370	5
575	20241011	101200	49691920	9370	9370	9370	9370	1
576	20241011	101100	49682550	9370	9370	9370	9370	2
577	20241011	101000	49663810	9360	9360	9360	9360	1
578	20241011	100900	49654450	9360	9360	9360	9360	1
579	20241011	100800	49645090	9370	9340	9370	9340	74
580	20241011	100700	48953510	9340	9360	9370	9340	67
581	20241011	100600	48327570	9350	9330	9350	9320	63
582	20241011	100500	47739410	9330	9350	9350	9330	24
583	20241011	100400	47515230	9350	9370	9370	9350	22
584	20241011	100300	47309240	9350	9350	9350	9350	1
585	20241011	100200	47299890	9350	9350	9350	9350	1
586	20241011	100100	47290540	9350	9370	9370	9350	11
587	20241011	100000	47187510	9370	9370	9370	9370	1
588	20241011	095900	47178140	9370	9320	9370	9320	231
589	20241011	095800	45024020	9360	9370	9370	9340	286
590	20241011	095700	42352390	9370	9370	9370	9370	1
591	20241011	095600	42343020	9370	9370	9370	9370	1
592	20241011	095500	42333650	9370	9340	9370	9340	53
593	20241011	095400	41838570	9340	9340	9340	9340	5
594	20241011	095300	41791870	9370	9370	9370	9370	2
595	20241011	095200	41773130	9330	9380	9380	9330	2
596	20241011	095100	41754420	9380	9340	9380	9320	103
597	20241011	095000	40793560	9380	9380	9380	9380	2
598	20241011	094900	40774800	9380	9320	9380	9320	190
599	20241011	094800	39001000	9380	9380	9380	9380	31
600	20241011	094700	38710220	9380	9350	9380	9330	331
601	20241011	094600	35618010	9380	9380	9380	9380	1
602	20241011	094500	35608630	9380	9380	9380	9380	42
603	20241011	094400	35214670	9380	9380	9380	9380	1
604	20241011	094300	35205290	9380	9380	9380	9380	7
605	20241011	094200	35139630	9380	9380	9380	9380	15
606	20241011	094100	34998930	9340	9340	9340	9340	100
607	20241011	094000	34064930	9380	9380	9380	9380	0
608	20241011	093900	34064930	9380	9380	9380	9380	1
609	20241011	093800	34055550	9380	9380	9380	9380	1
610	20241011	093700	34046170	9380	9380	9380	9360	36
611	20241011	093600	33708510	9360	9360	9360	9340	332
612	20241011	093500	30601090	9360	9340	9360	9340	138
613	20241011	093400	29311790	9350	9350	9350	9350	8
614	20241011	093300	29236990	9350	9350	9350	9350	0
615	20241011	093200	29236990	9350	9350	9350	9350	73
616	20241011	093100	28554440	9350	9360	9360	9350	56
617	20241011	093000	28030780	9360	9350	9360	9350	5
618	20241011	092900	27984020	9360	9360	9360	9360	23
619	20241011	092800	27768740	9360	9360	9360	9360	1
620	20241011	092700	27759380	9360	9380	9380	9360	175
621	20241011	092600	26121360	9380	9380	9380	9380	1
622	20241011	092500	26111980	9370	9380	9380	9370	3
623	20241011	092400	26083860	9380	9380	9380	9380	1
624	20241011	092300	26074480	9380	9380	9380	9380	4
625	20241011	092200	26036960	9380	9380	9380	9380	1
626	20241011	092100	26027580	9380	9350	9380	9350	2
627	20241011	092000	26008850	9350	9380	9380	9350	501
628	20241011	091900	21324470	9380	9360	9380	9360	201
629	20241011	091800	19443090	9380	9350	9380	9350	5
630	20241011	091700	19396260	9350	9350	9350	9350	7
631	20241011	091600	19330810	9380	9380	9380	9380	1
632	20241011	091500	19321430	9380	9360	9380	9350	301
633	20241011	091400	16506950	9360	9380	9380	9360	199
634	20241011	091300	14643890	9380	9380	9380	9380	14
635	20241011	091200	14512570	9380	9380	9380	9380	0
636	20241011	091100	14512570	9380	9380	9380	9380	1
637	20241011	091000	14503190	9380	9380	9380	9380	267
638	20241011	090900	11998730	9380	9380	9380	9380	1
639	20241011	090800	11989350	9380	9360	9380	9350	70
640	20241011	090700	11334780	9380	9390	9390	9380	1067
641	20241011	090600	1326310	9390	9390	9390	9390	2
642	20241011	090500	1307530	9390	9390	9390	9390	2
643	20241011	090400	1288750	9390	9420	9420	9390	125
644	20241011	090300	113110	9420	9420	9420	9420	0
645	20241011	090200	113110	9420	9410	9420	9410	8
646	20241011	090100	37770	9440	9440	9440	9440	1
647	20241011	090000	28330	9450	9440	9450	9440	3