KissMeData/070300/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	195000	993416625	5040	5040	5040	5040	1501
3	20241011	194900	993416625	5040	5040	5040	5040	0
4	20241011	194800	993416625	5040	5040	5040	5040	0
5	20241011	194700	993416625	5040	5040	5040	5040	0
6	20241011	194600	993416625	5040	5040	5040	5040	0
7	20241011	194500	993416625	5040	5040	5040	5040	0
8	20241011	194400	993416625	5040	5040	5040	5040	0
9	20241011	194300	993416625	5040	5040	5040	5040	0
10	20241011	194200	993416625	5040	5040	5040	5040	0
11	20241011	194100	993416625	5040	5040	5040	5040	0
12	20241011	194000	993416625	5040	5040	5040	5040	0
13	20241011	193900	993416625	5040	5040	5040	5040	0
14	20241011	193800	993416625	5040	5040	5040	5040	0
15	20241011	193700	993416625	5040	5040	5040	5040	0
16	20241011	193600	993416625	5040	5040	5040	5040	0
17	20241011	193500	993416625	5040	5040	5040	5040	0
18	20241011	193400	993416625	5040	5040	5040	5040	0
19	20241011	193300	993416625	5040	5040	5040	5040	0
20	20241011	193200	993416625	5040	5040	5040	5040	0
21	20241011	193100	993416625	5040	5040	5040	5040	0
22	20241011	193000	993416625	5040	5040	5040	5040	0
23	20241011	192900	993416625	5040	5040	5040	5040	0
24	20241011	192800	993416625	5040	5040	5040	5040	0
25	20241011	192700	993416625	5040	5040	5040	5040	0
26	20241011	192600	993416625	5040	5040	5040	5040	0
27	20241011	192500	993416625	5040	5040	5040	5040	0
28	20241011	192400	993416625	5040	5040	5040	5040	0
29	20241011	192300	993416625	5040	5040	5040	5040	0
30	20241011	192200	993416625	5040	5040	5040	5040	0
31	20241011	192100	993416625	5040	5040	5040	5040	0
32	20241011	192000	993416625	5040	5040	5040	5040	1501
33	20241011	191900	993416625	5040	5040	5040	5040	0
34	20241011	191800	993416625	5040	5040	5040	5040	0
35	20241011	191700	993416625	5040	5040	5040	5040	0
36	20241011	191600	993416625	5040	5040	5040	5040	0
37	20241011	191500	993416625	5040	5040	5040	5040	0
38	20241011	191400	993416625	5040	5040	5040	5040	0
39	20241011	191300	993416625	5040	5040	5040	5040	0
40	20241011	191200	993416625	5040	5040	5040	5040	0
41	20241011	191100	993416625	5040	5040	5040	5040	0
42	20241011	191000	993416625	5040	5040	5040	5040	0
43	20241011	190900	993416625	5040	5040	5040	5040	0
44	20241011	190800	993416625	5040	5040	5040	5040	0
45	20241011	190700	993416625	5040	5040	5040	5040	0
46	20241011	190600	993416625	5040	5040	5040	5040	0
47	20241011	190500	993416625	5040	5040	5040	5040	0
48	20241011	190400	993416625	5040	5040	5040	5040	0
49	20241011	190300	993416625	5040	5040	5040	5040	0
50	20241011	190200	993416625	5040	5040	5040	5040	0
51	20241011	190100	993416625	5040	5040	5040	5040	0
52	20241011	190000	993416625	5040	5040	5040	5040	0
53	20241011	185900	993416625	5040	5040	5040	5040	0
54	20241011	185800	993416625	5040	5040	5040	5040	0
55	20241011	185700	993416625	5040	5040	5040	5040	0
56	20241011	185600	993416625	5040	5040	5040	5040	0
57	20241011	185500	993416625	5040	5040	5040	5040	0
58	20241011	185400	993416625	5040	5040	5040	5040	0
59	20241011	185300	993416625	5040	5040	5040	5040	0
60	20241011	185200	993416625	5040	5040	5040	5040	0
61	20241011	185100	993416625	5040	5040	5040	5040	0
62	20241011	185000	993416625	5040	5040	5040	5040	1501
63	20241011	184900	993416625	5040	5040	5040	5040	0
64	20241011	184800	993416625	5040	5040	5040	5040	0
65	20241011	184700	993416625	5040	5040	5040	5040	0
66	20241011	184600	993416625	5040	5040	5040	5040	0
67	20241011	184500	993416625	5040	5040	5040	5040	0
68	20241011	184400	993416625	5040	5040	5040	5040	0
69	20241011	184300	993416625	5040	5040	5040	5040	0
70	20241011	184200	993416625	5040	5040	5040	5040	0
71	20241011	184100	993416625	5040	5040	5040	5040	0
72	20241011	184000	993416625	5040	5040	5040	5040	0
73	20241011	183900	993416625	5040	5040	5040	5040	0
74	20241011	183800	993416625	5040	5040	5040	5040	0
75	20241011	183700	993416625	5040	5040	5040	5040	0
76	20241011	183600	993416625	5040	5040	5040	5040	0
77	20241011	183500	993416625	5040	5040	5040	5040	0
78	20241011	183400	993416625	5040	5040	5040	5040	0
79	20241011	183300	993416625	5040	5040	5040	5040	0
80	20241011	183200	993416625	5040	5040	5040	5040	0
81	20241011	183100	993416625	5040	5040	5040	5040	0
82	20241011	183000	993416625	5040	5040	5040	5040	0
83	20241011	182900	993416625	5040	5040	5040	5040	0
84	20241011	182800	993416625	5040	5040	5040	5040	0
85	20241011	182700	993416625	5040	5040	5040	5040	0
86	20241011	182600	993416625	5040	5040	5040	5040	0
87	20241011	182500	993416625	5040	5040	5040	5040	0
88	20241011	182400	993416625	5040	5040	5040	5040	0
89	20241011	182300	993416625	5040	5040	5040	5040	0
90	20241011	182200	993416625	5040	5040	5040	5040	0
91	20241011	182100	993416625	5040	5040	5040	5040	0
92	20241011	182000	993416625	5040	5040	5040	5040	1501
93	20241011	181900	993416625	5040	5040	5040	5040	0
94	20241011	181800	993416625	5040	5040	5040	5040	0
95	20241011	181700	993416625	5040	5040	5040	5040	0
96	20241011	181600	993416625	5040	5040	5040	5040	0
97	20241011	181500	993416625	5040	5040	5040	5040	0
98	20241011	181400	993416625	5040	5040	5040	5040	0
99	20241011	181300	993416625	5040	5040	5040	5040	0
100	20241011	181200	993416625	5040	5040	5040	5040	0
101	20241011	181100	993416625	5040	5040	5040	5040	0
102	20241011	181000	993416625	5040	5040	5040	5040	0
103	20241011	180900	993416625	5040	5040	5040	5040	0
104	20241011	180800	993416625	5040	5040	5040	5040	0
105	20241011	180700	993416625	5040	5040	5040	5040	0
106	20241011	180600	993416625	5040	5040	5040	5040	0
107	20241011	180500	993416625	5040	5040	5040	5040	0
108	20241011	180400	993416625	5040	5040	5040	5040	0
109	20241011	180300	993416625	5040	5040	5040	5040	0
110	20241011	180200	993416625	5040	5040	5040	5040	0
111	20241011	180100	993416625	5040	5040	5040	5040	0
112	20241011	180000	993416625	5040	5040	5040	5040	0
113	20241011	175900	993416625	5040	5040	5040	5040	0
114	20241011	175800	993416625	5040	5040	5040	5040	0
115	20241011	175700	993416625	5040	5040	5040	5040	0
116	20241011	175600	993416625	5040	5040	5040	5040	0
117	20241011	175500	993416625	5040	5040	5040	5040	0
118	20241011	175400	993416625	5040	5040	5040	5040	0
119	20241011	175300	993416625	5040	5040	5040	5040	0
120	20241011	175200	993416625	5040	5040	5040	5040	0
121	20241011	175100	993416625	5040	5040	5040	5040	0
122	20241011	175000	993416625	5040	5040	5040	5040	1501
123	20241011	174900	993416625	5040	5040	5040	5040	0
124	20241011	174800	993416625	5040	5040	5040	5040	0
125	20241011	174700	993416625	5040	5040	5040	5040	0
126	20241011	174600	993416625	5040	5040	5040	5040	0
127	20241011	174500	993416625	5040	5040	5040	5040	0
128	20241011	174400	993416625	5040	5040	5040	5040	0
129	20241011	174300	993416625	5040	5040	5040	5040	0
130	20241011	174200	993416625	5040	5040	5040	5040	0
131	20241011	174100	993416625	5040	5040	5040	5040	0
132	20241011	174000	993416625	5040	5040	5040	5040	0
133	20241011	173900	993416625	5040	5040	5040	5040	0
134	20241011	173800	993416625	5040	5040	5040	5040	0
135	20241011	173700	993416625	5040	5040	5040	5040	0
136	20241011	173600	993416625	5040	5040	5040	5040	0
137	20241011	173500	993416625	5040	5040	5040	5040	0
138	20241011	173400	993416625	5040	5040	5040	5040	0
139	20241011	173300	993416625	5040	5040	5040	5040	0
140	20241011	173200	993416625	5040	5040	5040	5040	0
141	20241011	173100	993416625	5040	5040	5040	5040	0
142	20241011	173000	993416625	5040	5040	5040	5040	0
143	20241011	172900	993416625	5040	5040	5040	5040	0
144	20241011	172800	993416625	5040	5040	5040	5040	0
145	20241011	172700	993416625	5040	5040	5040	5040	0
146	20241011	172600	993416625	5040	5040	5040	5040	0
147	20241011	172500	993416625	5040	5040	5040	5040	0
148	20241011	172400	993416625	5040	5040	5040	5040	0
149	20241011	172300	993416625	5040	5040	5040	5040	0
150	20241011	172200	993416625	5040	5040	5040	5040	0
151	20241011	172100	993416625	5040	5040	5040	5040	0
152	20241011	172000	993416625	5040	5040	5040	5040	1501
153	20241011	171900	993416625	5040	5040	5040	5040	0
154	20241011	171800	993416625	5040	5040	5040	5040	0
155	20241011	171700	993416625	5040	5040	5040	5040	0
156	20241011	171600	993416625	5040	5040	5040	5040	0
157	20241011	171500	993416625	5040	5040	5040	5040	0
158	20241011	171400	993416625	5040	5040	5040	5040	0
159	20241011	171300	993416625	5040	5040	5040	5040	0
160	20241011	171200	993416625	5040	5040	5040	5040	0
161	20241011	171100	993416625	5040	5040	5040	5040	0
162	20241011	171000	993416625	5040	5040	5040	5040	0
163	20241011	170900	993416625	5040	5040	5040	5040	0
164	20241011	170800	993416625	5040	5040	5040	5040	0
165	20241011	170700	993416625	5040	5040	5040	5040	0
166	20241011	170600	993416625	5040	5040	5040	5040	0
167	20241011	170500	993416625	5040	5040	5040	5040	0
168	20241011	170400	993416625	5040	5040	5040	5040	0
169	20241011	170300	993416625	5040	5040	5040	5040	0
170	20241011	170200	993416625	5040	5040	5040	5040	0
171	20241011	170100	993416625	5040	5040	5040	5040	0
172	20241011	170000	993416625	5040	5040	5040	5040	0
173	20241011	165900	993416625	5040	5040	5040	5040	0
174	20241011	165800	993416625	5040	5040	5040	5040	0
175	20241011	165700	993416625	5040	5040	5040	5040	0
176	20241011	165600	993416625	5040	5040	5040	5040	0
177	20241011	165500	993416625	5040	5040	5040	5040	0
178	20241011	165400	993416625	5040	5040	5040	5040	0
179	20241011	165300	993416625	5040	5040	5040	5040	0
180	20241011	165200	993416625	5040	5040	5040	5040	0
181	20241011	165100	993416625	5040	5040	5040	5040	0
182	20241011	165000	993416625	5040	5040	5040	5040	1501
183	20241011	164900	993416625	5040	5040	5040	5040	0
184	20241011	164800	993416625	5040	5040	5040	5040	0
185	20241011	164700	993416625	5040	5040	5040	5040	0
186	20241011	164600	993416625	5040	5040	5040	5040	0
187	20241011	164500	993416625	5040	5040	5040	5040	0
188	20241011	164400	993416625	5040	5040	5040	5040	0
189	20241011	164300	993416625	5040	5040	5040	5040	0
190	20241011	164200	993416625	5040	5040	5040	5040	0
191	20241011	164100	993416625	5040	5040	5040	5040	0
192	20241011	164000	993416625	5040	5040	5040	5040	0
193	20241011	163900	993416625	5040	5040	5040	5040	0
194	20241011	163800	993416625	5040	5040	5040	5040	0
195	20241011	163700	993416625	5040	5040	5040	5040	0
196	20241011	163600	993416625	5040	5040	5040	5040	0
197	20241011	163500	993416625	5040	5040	5040	5040	0
198	20241011	163400	993416625	5040	5040	5040	5040	0
199	20241011	163300	993416625	5040	5040	5040	5040	0
200	20241011	163200	993416625	5040	5040	5040	5040	0
201	20241011	163100	993416625	5040	5040	5040	5040	0
202	20241011	163000	993416625	5040	5040	5040	5040	0
203	20241011	162900	993416625	5040	5040	5040	5040	0
204	20241011	162800	993416625	5040	5040	5040	5040	0
205	20241011	162700	993416625	5040	5040	5040	5040	0
206	20241011	162600	993416625	5040	5040	5040	5040	0
207	20241011	162500	993416625	5040	5040	5040	5040	0
208	20241011	162400	993416625	5040	5040	5040	5040	0
209	20241011	162300	993416625	5040	5040	5040	5040	0
210	20241011	162200	993416625	5040	5040	5040	5040	0
211	20241011	162100	993416625	5040	5040	5040	5040	0
212	20241011	162000	993416625	5040	5040	5040	5040	1501
213	20241011	161900	993416625	5040	5040	5040	5040	0
214	20241011	161800	993416625	5040	5040	5040	5040	0
215	20241011	161700	993416625	5040	5040	5040	5040	0
216	20241011	161600	993416625	5040	5040	5040	5040	0
217	20241011	161500	993416625	5040	5040	5040	5040	0
218	20241011	161400	993416625	5040	5040	5040	5040	0
219	20241011	161300	993416625	5040	5040	5040	5040	0
220	20241011	161200	993416625	5040	5040	5040	5040	0
221	20241011	161100	993416625	5040	5040	5040	5040	0
222	20241011	161000	993416625	5040	5040	5040	5040	0
223	20241011	160900	993416625	5040	5040	5040	5040	0
224	20241011	160800	993416625	5040	5040	5040	5040	0
225	20241011	160700	993416625	5040	5040	5040	5040	0
226	20241011	160600	993416625	5040	5040	5040	5040	0
227	20241011	160500	993416625	5040	5040	5040	5040	0
228	20241011	160400	993416625	5040	5040	5040	5040	0
229	20241011	160300	993416625	5040	5040	5040	5040	0
230	20241011	160200	993416625	5040	5040	5040	5040	0
231	20241011	160100	993416625	5040	5040	5040	5040	0
232	20241011	160000	993416625	5040	5040	5040	5040	0
233	20241011	155900	993416625	5040	5040	5040	5040	0
234	20241011	155800	993416625	5040	5040	5040	5040	0
235	20241011	155700	993416625	5040	5040	5040	5040	0
236	20241011	155600	993416625	5040	5040	5040	5040	0
237	20241011	155500	993416625	5040	5040	5040	5040	0
238	20241011	155400	993416625	5040	5040	5040	5040	0
239	20241011	155300	993416625	5040	5040	5040	5040	0
240	20241011	155200	993416625	5040	5040	5040	5040	0
241	20241011	155100	993416625	5040	5040	5040	5040	0
242	20241011	155000	993416625	5040	5040	5040	5040	1501
243	20241011	154900	993416625	5040	5040	5040	5040	0
244	20241011	154800	993416625	5040	5040	5040	5040	0
245	20241011	154700	993416625	5040	5040	5040	5040	0
246	20241011	154600	993416625	5040	5040	5040	5040	0
247	20241011	154500	993416625	5040	5040	5040	5040	0
248	20241011	154400	993416625	5040	5040	5040	5040	0
249	20241011	154300	993416625	5040	5040	5040	5040	0
250	20241011	154200	993416625	5040	5040	5040	5040	0
251	20241011	154100	993416625	5040	5040	5040	5040	0
252	20241011	154000	993416625	5040	5040	5040	5040	0
253	20241011	153900	993416625	5040	5040	5040	5040	0
254	20241011	153800	993416625	5040	5040	5040	5040	0
255	20241011	153700	993416625	5040	5040	5040	5040	0
256	20241011	153600	993416625	5040	5040	5040	5040	0
257	20241011	153500	993416625	5040	5040	5040	5040	0
258	20241011	153400	993416625	5040	5040	5040	5040	0
259	20241011	153300	993416625	5040	5040	5040	5040	0
260	20241011	153200	993416625	5040	5040	5040	5040	0
261	20241011	153100	993416625	5040	5040	5040	5040	0
262	20241011	153000	993416625	5040	5040	5040	5040	1501
263	20241011	152900	985851585	5040	5040	5040	5040	0
264	20241011	152800	985851585	5040	5040	5040	5040	0
265	20241011	152700	985851585	5040	5040	5040	5040	0
266	20241011	152600	985851585	5040	5040	5040	5040	0
267	20241011	152500	985851585	5040	5040	5040	5040	0
268	20241011	152400	985851585	5040	5040	5040	5040	0
269	20241011	152300	985851585	5040	5040	5040	5040	0
270	20241011	152200	985851585	5040	5040	5040	5040	0
271	20241011	152100	985851585	5040	5040	5040	5040	0
272	20241011	152000	985851585	5040	5040	5040	5040	0
273	20241011	151900	985851585	5040	5050	5050	5000	698
274	20241011	151800	982337055	5050	5050	5050	5050	142
275	20241011	151700	981619955	5050	4980	5050	4980	5430
276	20241011	151600	954468375	4985	4970	4985	4970	567
277	20241011	151500	951649920	4975	4970	4975	4970	30
278	20241011	151400	951500795	4970	4965	4970	4965	762
279	20241011	151300	947713660	4970	4960	4970	4960	107
280	20241011	151200	947181895	4970	4970	4970	4955	6
281	20241011	151100	947152090	4970	4950	4970	4930	866
282	20241011	151000	942872570	4955	4965	4975	4955	1196
283	20241011	150900	936943695	4975	4975	4975	4975	70
284	20241011	150800	936595445	4975	4975	4975	4975	299
285	20241011	150700	935107920	4990	4985	4990	4985	3
286	20241011	150600	935092960	5000	4975	5000	4970	1233
287	20241011	150500	928948825	4990	4995	4995	4965	711
288	20241011	150400	925400005	4995	5020	5020	4955	2288
289	20241011	150300	914014355	5000	4880	5000	4870	8961
290	20241011	150200	869812010	4890	4860	4890	4850	762
291	20241011	150100	866106580	4860	4850	4860	4850	24
292	20241011	150000	865989985	4850	4850	4850	4850	268
293	20241011	145900	864690185	4870	4860	4870	4850	50
294	20241011	145800	864446905	4870	4850	4870	4850	72
295	20241011	145700	864097435	4850	4845	4850	4845	202
296	20241011	145600	863117745	4845	4845	4845	4845	1
297	20241011	145500	863112900	4850	4845	4850	4845	2
298	20241011	145400	863103205	4850	4845	4850	4845	2
299	20241011	145300	863093510	4845	4835	4850	4835	18
300	20241011	145200	863006305	4850	4840	4850	4840	2
301	20241011	145100	862996615	4835	4835	4835	4835	81
302	20241011	145000	862604980	4850	4825	4855	4825	335
303	20241011	144900	860988505	4870	4870	4870	4870	0
304	20241011	144800	860988505	4870	4870	4870	4870	0
305	20241011	144700	860988505	4870	4845	4875	4845	35
306	20241011	144600	860818775	4845	4840	4845	4835	145
307	20241011	144500	860117360	4845	4840	4845	4840	53
308	20241011	144400	859860770	4845	4830	4845	4820	391
309	20241011	144300	857974425	4840	4840	4840	4840	0
310	20241011	144200	857974425	4840	4835	4840	4830	4
311	20241011	144100	857955085	4840	4830	4840	4830	5
312	20241011	144000	857930915	4840	4835	4840	4830	110
313	20241011	143900	857399075	4835	4830	4835	4830	5
314	20241011	143800	857374910	4830	4830	4830	4830	11
315	20241011	143700	857321780	4830	4825	4830	4825	2
316	20241011	143600	857312125	4835	4820	4835	4820	7
317	20241011	143500	857278305	4825	4815	4835	4805	166
318	20241011	143400	856477600	4835	4810	4840	4805	307
319	20241011	143300	855000040	4810	4810	4810	4810	101
320	20241011	143200	854514230	4850	4820	4850	4820	2
321	20241011	143100	854504560	4855	4815	4855	4815	202
322	20241011	143000	853531880	4815	4815	4815	4815	1
323	20241011	142900	853527065	4815	4815	4815	4815	0
324	20241011	142800	853527065	4815	4810	4815	4810	135
325	20241011	142700	852877650	4810	4810	4810	4810	0
326	20241011	142600	852877650	4810	4805	4810	4805	6
327	20241011	142500	852848795	4810	4795	4810	4795	11
328	20241011	142400	852795955	4810	4785	4810	4785	2
329	20241011	142300	852786360	4775	4780	4810	4775	336
330	20241011	142200	851180250	4810	4790	4810	4790	7
331	20241011	142100	851146620	4795	4795	4795	4795	15
332	20241011	142000	851074695	4815	4815	4815	4790	70
333	20241011	141900	850738630	4805	4810	4815	4805	10
334	20241011	141800	850690545	4815	4805	4815	4795	114
335	20241011	141700	850143805	4815	4795	4815	4785	368
336	20241011	141600	848382620	4815	4810	4815	4785	603
337	20241011	141500	845485370	4810	4795	4810	4785	353
338	20241011	141400	843787765	4810	4795	4810	4795	50
339	20241011	141300	843547470	4810	4795	4810	4785	138
340	20241011	141200	842884195	4810	4810	4810	4810	15
341	20241011	141100	842812045	4810	4760	4815	4760	2472
342	20241011	141000	831005395	4755	4785	4815	4745	4576
343	20241011	140900	809238360	4785	4810	4855	4750	5312
344	20241011	140800	783909405	4810	4860	4865	4765	14273
345	20241011	140700	715290190	4865	4865	4865	4845	20
346	20241011	140600	715192910	4835	4880	4880	4835	8101
347	20241011	140500	675954110	4910	4875	4910	4875	8
348	20241011	140400	675914985	4905	4905	4905	4865	2393
349	20241011	140300	664227605	4925	4925	4925	4925	0
350	20241011	140200	664227605	4925	4905	4925	4885	2820
351	20241011	140100	650412760	4905	4925	4945	4905	2071
352	20241011	140000	640221580	4935	4925	5130	4925	7221
353	20241011	135900	604154015	4925	4920	4995	4910	1298
354	20241011	135800	597746915	4910	4915	4935	4905	1102
355	20241011	135700	592337305	4935	5050	5050	4910	3648
356	20241011	135600	574335400	5080	4925	5090	4920	2637
357	20241011	135500	561064880	4925	4980	4980	4925	3102
358	20241011	135400	545756640	4980	4970	4985	4905	8202
359	20241011	135300	505388525	5000	4940	5000	4930	2274
360	20241011	135200	494160110	4935	4940	4995	4930	4154
361	20241011	135100	473653345	4935	5080	5080	4935	21239
362	20241011	135000	367385275	5080	5140	5140	5080	3369
363	20241011	134900	350200155	5140	5150	5160	5110	1620
364	20241011	134800	341882255	5150	5100	5150	5080	5223
365	20241011	134700	315097825	5100	5040	5100	5040	1876
366	20241011	134600	305559115	5070	5040	5070	5040	2511
367	20241011	134500	292867505	5040	4970	5040	4970	430
368	20241011	134400	290717435	4980	5050	5050	4980	379
369	20241011	134300	288821560	5050	4990	5050	4990	3550
370	20241011	134200	271050560	4990	4980	4990	4980	681
371	20241011	134100	267654780	4975	4960	4975	4960	243
372	20241011	134000	266446560	4920	4950	4960	4920	882
373	20241011	133900	262083230	4920	4920	4920	4920	0
374	20241011	133800	262083230	4920	4920	4920	4920	100
375	20241011	133700	261591230	4915	4890	4950	4890	5736
376	20241011	133600	233405045	4905	4875	4905	4875	2740
377	20241011	133500	219975525	4900	4870	4900	4870	50
378	20241011	133400	219730750	4895	4895	4895	4895	0
379	20241011	133300	219730750	4895	4870	4895	4870	3
380	20241011	133200	219716095	4890	4865	4895	4865	121
381	20241011	133100	219124350	4855	4865	4865	4855	200
382	20241011	133000	218151860	4870	4870	4870	4870	36
383	20241011	132900	217976540	4870	4870	4870	4870	122
384	20241011	132800	217382400	4870	4870	4870	4870	1
385	20241011	132700	217377530	4870	4870	4870	4870	0
386	20241011	132600	217377530	4870	4845	4870	4845	428
387	20241011	132500	215296735	4840	4840	4840	4840	1
388	20241011	132400	215291895	4825	4825	4825	4825	0
389	20241011	132300	215291895	4825	4825	4825	4825	1
390	20241011	132200	215287070	4820	4820	4820	4820	0
391	20241011	132100	215287070	4820	4820	4820	4820	10
392	20241011	132000	215238870	4820	4830	4830	4820	16
393	20241011	131900	215161740	4850	4850	4850	4850	0
394	20241011	131800	215161740	4850	4850	4850	4850	0
395	20241011	131700	215161740	4850	4850	4850	4850	0
396	20241011	131600	215161740	4850	4850	4850	4850	0
397	20241011	131500	215161740	4850	4850	4850	4850	0
398	20241011	131400	215161740	4850	4850	4850	4850	0
399	20241011	131300	215161740	4850	4850	4850	4850	0
400	20241011	131200	215161740	4850	4850	4850	4850	0
401	20241011	131100	215161740	4850	4850	4850	4850	0
402	20241011	131000	215161740	4850	4850	4850	4850	0
403	20241011	130900	215161740	4850	4850	4850	4850	0
404	20241011	130800	215161740	4850	4850	4850	4850	0
405	20241011	130700	215161740	4850	4850	4850	4850	0
406	20241011	130600	215161740	4850	4850	4850	4850	0
407	20241011	130500	215161740	4850	4840	4850	4840	917
408	20241011	130400	210718470	4840	4840	4840	4840	100
409	20241011	130300	210234470	4850	4850	4850	4850	17
410	20241011	130200	210152020	4850	4850	4850	4850	0
411	20241011	130100	210152020	4850	4860	4860	4850	210
412	20241011	130000	209133420	4870	4870	4870	4870	0
413	20241011	125900	209133420	4870	4870	4870	4870	0
414	20241011	125800	209133420	4870	4870	4870	4870	2
415	20241011	125700	209123680	4860	4860	4860	4860	13
416	20241011	125600	209060500	4860	4860	4870	4860	23
417	20241011	125500	208948700	4860	4875	4875	4860	43
418	20241011	125400	208739505	4890	4890	4890	4890	0
419	20241011	125300	208739505	4890	4860	4900	4860	25
420	20241011	125200	208617515	4860	4860	4900	4860	7
421	20241011	125100	208583455	4880	4890	4905	4880	17
422	20241011	125000	208500460	4860	4860	4890	4860	111
423	20241011	124900	207958420	4860	4860	4900	4860	55
424	20241011	124800	207689500	4905	4870	4905	4870	1686
425	20241011	124700	199424780	4905	4880	4910	4880	2739
426	20241011	124600	186021585	4875	4860	4875	4860	102
427	20241011	124500	185524355	4865	4850	4865	4850	351
428	20241011	124400	183816830	4865	4865	4865	4865	0
429	20241011	124300	183816830	4865	4850	4865	4850	2
430	20241011	124200	183807115	4855	4860	4860	4855	142
431	20241011	124100	183117690	4865	4865	4865	4865	4
432	20241011	124000	183098230	4885	4885	4885	4885	0
433	20241011	123900	183098230	4885	4885	4885	4885	0
434	20241011	123800	183098230	4885	4885	4885	4885	134
435	20241011	123700	182443640	4885	4885	4885	4885	0
436	20241011	123600	182443640	4885	4885	4885	4885	0
437	20241011	123500	182443640	4885	4885	4885	4885	0
438	20241011	123400	182443640	4885	4885	4885	4885	2
439	20241011	123300	182433870	4885	4865	4885	4865	200
440	20241011	123200	181456890	4890	4865	4890	4865	4
441	20241011	123100	181437380	4880	4850	4880	4850	944
442	20241011	123000	176845355	4850	4850	4850	4850	301
443	20241011	122900	175385505	4855	4855	4855	4855	0
444	20241011	122800	175385505	4855	4840	4855	4840	3
445	20241011	122700	175370960	4850	4850	4850	4850	0
446	20241011	122600	175370960	4850	4840	4850	4840	2
447	20241011	122500	175361270	4830	4845	4845	4830	245
448	20241011	122400	174174260	4820	4845	4845	4820	2
449	20241011	122300	174164595	4820	4820	4820	4820	25
450	20241011	122200	174044095	4810	4800	4810	4800	2
451	20241011	122100	174034485	4800	4810	4810	4800	519
452	20241011	122000	171543185	4820	4820	4820	4820	0
453	20241011	121900	171543185	4820	4820	4820	4820	0
454	20241011	121800	171543185	4820	4820	4820	4820	0
455	20241011	121700	171543185	4820	4820	4820	4820	0
456	20241011	121600	171543185	4820	4820	4820	4820	1
457	20241011	121500	171538365	4820	4820	4820	4820	0
458	20241011	121400	171538365	4820	4820	4820	4820	0
459	20241011	121300	171538365	4820	4820	4820	4820	0
460	20241011	121200	171538365	4820	4820	4820	4820	0
461	20241011	121100	171538365	4820	4820	4820	4820	0
462	20241011	121000	171538365	4820	4820	4820	4820	200
463	20241011	120900	170574365	4820	4820	4820	4820	0
464	20241011	120800	170574365	4820	4820	4820	4820	1
465	20241011	120700	170569545	4810	4810	4810	4810	0
466	20241011	120600	170569545	4810	4810	4810	4810	10
467	20241011	120500	170521445	4820	4820	4820	4820	0
468	20241011	120400	170521445	4820	4820	4820	4820	0
469	20241011	120300	170521445	4820	4810	4820	4810	53
470	20241011	120200	170266495	4810	4810	4810	4810	2
471	20241011	120100	170256875	4800	4800	4800	4800	1
472	20241011	120000	170252075	4820	4820	4820	4820	3
473	20241011	115900	170237615	4790	4780	4790	4780	30
474	20241011	115800	170094085	4820	4820	4820	4820	0
475	20241011	115700	170094085	4820	4790	4820	4790	22
476	20241011	115600	169988075	4780	4795	4810	4780	212
477	20241011	115500	168973865	4790	4780	4810	4780	32
478	20241011	115400	168820855	4780	4770	4820	4770	21
479	20241011	115300	168720425	4750	4770	4770	4750	21
480	20241011	115200	168620275	4770	4765	4770	4765	15
481	20241011	115100	168548750	4745	4740	4765	4740	6
482	20241011	115000	168520280	4730	4730	4730	4730	313
483	20241011	114900	167039790	4730	4730	4730	4730	63
484	20241011	114800	166741800	4770	4770	4770	4770	0
485	20241011	114700	166741800	4770	4770	4770	4770	1
486	20241011	114600	166737030	4725	4765	4765	4725	168
487	20241011	114500	165938415	4740	4725	4765	4725	143
488	20241011	114400	165260695	4725	4725	4725	4725	20
489	20241011	114300	165166195	4725	4725	4725	4725	1
490	20241011	114200	165161470	4715	4715	4715	4715	0
491	20241011	114100	165161470	4715	4715	4715	4715	0
492	20241011	114000	165161470	4715	4715	4715	4715	0
493	20241011	113900	165161470	4715	4715	4715	4715	10
494	20241011	113800	165114320	4715	4715	4725	4715	41
495	20241011	113700	164920625	4715	4715	4715	4715	0
496	20241011	113600	164920625	4715	4715	4715	4715	0
497	20241011	113500	164920625	4715	4715	4715	4715	0
498	20241011	113400	164920625	4715	4715	4715	4715	0
499	20241011	113300	164920625	4715	4715	4715	4715	0
500	20241011	113200	164920625	4715	4735	4735	4715	302
501	20241011	113100	163493400	4735	4735	4735	4735	3
502	20241011	113000	163479195	4750	4750	4750	4750	0
503	20241011	112900	163479195	4750	4750	4750	4750	0
504	20241011	112800	163479195	4750	4735	4750	4735	350
505	20241011	112700	161816755	4725	4725	4725	4725	0
506	20241011	112600	161816755	4725	4730	4730	4725	30
507	20241011	112500	161674895	4730	4740	4740	4730	201
508	20241011	112400	160723985	4750	4750	4750	4750	104
509	20241011	112300	160229985	4740	4740	4740	4740	0
510	20241011	112200	160229985	4740	4740	4740	4740	0
511	20241011	112100	160229985	4740	4740	4740	4740	1
512	20241011	112000	160225245	4750	4750	4750	4750	13
513	20241011	111900	160163495	4750	4750	4750	4750	1
514	20241011	111800	160158745	4750	4750	4750	4750	0
515	20241011	111700	160158745	4750	4750	4750	4750	1
516	20241011	111600	160153995	4740	4740	4740	4740	0
517	20241011	111500	160153995	4740	4740	4740	4740	1
518	20241011	111400	160149255	4750	4760	4760	4750	1888
519	20241011	111300	151175475	4760	4760	4760	4760	0
520	20241011	111200	151175475	4760	4765	4765	4760	205
521	20241011	111100	150198675	4765	4765	4765	4765	100
522	20241011	111000	149722175	4765	4765	4765	4765	700
523	20241011	110900	146386675	4760	4760	4760	4760	0
524	20241011	110800	146386675	4760	4760	4760	4760	0
525	20241011	110700	146386675	4760	4760	4760	4760	0
526	20241011	110600	146386675	4760	4760	4760	4760	0
527	20241011	110500	146386675	4760	4760	4760	4760	0
528	20241011	110400	146386675	4760	4760	4760	4760	0
529	20241011	110300	146386675	4760	4760	4760	4760	0
530	20241011	110200	146386675	4760	4760	4760	4760	0
531	20241011	110100	146386675	4760	4760	4760	4760	0
532	20241011	110000	146386675	4760	4760	4760	4760	0
533	20241011	105900	146386675	4760	4760	4760	4760	0
534	20241011	105800	146386675	4760	4760	4760	4760	1
535	20241011	105700	146381915	4760	4760	4760	4760	1
536	20241011	105600	146377155	4760	4760	4760	4760	0
537	20241011	105500	146377155	4760	4760	4760	4760	0
538	20241011	105400	146377155	4760	4760	4760	4760	1
539	20241011	105300	146372395	4775	4775	4775	4775	0
540	20241011	105200	146372395	4775	4785	4785	4775	50
541	20241011	105100	146133545	4800	4800	4800	4800	0
542	20241011	105000	146133545	4800	4800	4800	4800	0
543	20241011	104900	146133545	4800	4800	4800	4800	0
544	20241011	104800	146133545	4800	4800	4800	4800	15
545	20241011	104700	146061545	4785	4795	4795	4785	6
546	20241011	104600	146032825	4845	4780	4860	4780	742
547	20241011	104500	142456230	4775	4780	4780	4775	13
548	20241011	104400	142394105	4780	4780	4780	4780	2
549	20241011	104300	142384545	4775	4775	4775	4775	0
550	20241011	104200	142384545	4775	4775	4775	4775	0
551	20241011	104100	142384545	4775	4775	4775	4775	0
552	20241011	104000	142384545	4775	4775	4775	4775	0
553	20241011	103900	142384545	4775	4775	4775	4775	0
554	20241011	103800	142384545	4775	4775	4775	4775	1
555	20241011	103700	142379770	4780	4780	4780	4780	0
556	20241011	103600	142379770	4780	4775	4780	4775	17
557	20241011	103500	142298515	4790	4850	4850	4790	756
558	20241011	103400	138671280	4795	4785	4845	4785	6
559	20241011	103300	138642470	4785	4775	4810	4775	8
560	20241011	103200	138604155	4770	4770	4770	4770	0
561	20241011	103100	138604155	4770	4770	4770	4770	1
562	20241011	103000	138599385	4770	4765	4770	4765	1690
563	20241011	102900	130546530	4765	4765	4765	4765	2210
564	20241011	102800	120015880	4770	4770	4780	4770	1060
565	20241011	102700	114956655	4770	4770	4770	4770	463
566	20241011	102600	112748145	4780	4780	4780	4780	200
567	20241011	102500	111792145	4770	4790	4790	4770	116
568	20241011	102400	111236825	4795	4795	4795	4795	0
569	20241011	102300	111236825	4795	4795	4795	4795	0
570	20241011	102200	111236825	4795	4805	4805	4795	1254
571	20241011	102100	105218020	4810	4810	4810	4810	20
572	20241011	102000	105121820	4800	4815	4815	4800	850
573	20241011	101900	101036660	4810	4810	4810	4810	275
574	20241011	101800	99713910	4815	4815	4815	4815	220
575	20241011	101700	98654610	4825	4825	4825	4825	250
576	20241011	101600	97448360	4810	4845	4845	4810	395
577	20241011	101500	95542630	4845	4845	4845	4845	10
578	20241011	101400	95494180	4840	4840	4840	4840	22
579	20241011	101300	95387700	4840	4830	4840	4830	9
580	20241011	101200	95344150	4825	4825	4825	4825	0
581	20241011	101100	95344150	4825	4825	4825	4825	95
582	20241011	101000	94885775	4830	4825	4830	4825	9
583	20241011	100900	94842320	4825	4825	4825	4825	3
584	20241011	100800	94827845	4810	4810	4810	4810	330
585	20241011	100700	93240545	4825	4830	4830	4825	103
586	20241011	100600	92743560	4845	4845	4845	4845	3
587	20241011	100500	92729025	4845	4845	4845	4845	8
588	20241011	100400	92690265	4835	4845	4845	4835	4
589	20241011	100300	92670910	4860	4865	4865	4855	156
590	20241011	100200	91913005	4865	4855	4865	4840	166
591	20241011	100100	91107815	4865	4825	4865	4825	110
592	20241011	100000	90572995	4825	4825	4860	4825	5
593	20241011	095900	90548805	4825	4825	4825	4825	8
594	20241011	095800	90510205	4815	4830	4830	4815	352
595	20241011	095700	88815295	4830	4830	4830	4830	5
596	20241011	095600	88791145	4830	4825	4830	4825	55
597	20241011	095500	88525765	4820	4840	4840	4820	123
598	20241011	095400	87932335	4825	4825	4825	4825	0
599	20241011	095300	87932335	4825	4825	4825	4825	255
600	20241011	095200	86701960	4820	4820	4820	4820	89
601	20241011	095100	86272980	4820	4820	4820	4820	107
602	20241011	095000	85757240	4865	4865	4865	4865	1
603	20241011	094900	85752375	4890	4870	4890	4870	1264
604	20241011	094800	79576955	4890	4890	4890	4890	0
605	20241011	094700	79576955	4890	4890	4890	4890	0
606	20241011	094600	79576955	4890	4890	4890	4890	1
607	20241011	094500	79572065	4845	4845	4845	4845	0
608	20241011	094400	79572065	4845	4835	4845	4835	216
609	20241011	094300	78526100	4835	4810	4835	4810	109
610	20241011	094200	78000720	4810	4810	4810	4810	1
611	20241011	094100	77995910	4810	4810	4815	4795	615
612	20241011	094000	75044755	4810	4810	4810	4810	7
613	20241011	093900	75011085	4810	4805	4810	4805	4
614	20241011	093800	74991855	4825	4825	4825	4825	301
615	20241011	093700	73539530	4800	4880	4895	4800	638
616	20241011	093600	70429735	4900	4805	4900	4800	1007
617	20241011	093500	65524490	4795	4795	4795	4795	283
618	20241011	093400	64167505	4805	4805	4805	4805	7
619	20241011	093300	64133870	4795	4795	4795	4795	171
620	20241011	093200	63313925	4795	4795	4805	4795	324
621	20241011	093100	61760305	4795	4780	4815	4780	108
622	20241011	093000	61240460	4780	4770	4815	4770	106
623	20241011	092900	60730300	4765	4765	4800	4765	110
624	20241011	092800	60202650	4800	4750	4800	4750	966
625	20241011	092700	55593310	4735	4735	4735	4730	856
626	20241011	092600	51543150	4725	4755	4755	4725	25
627	20241011	092500	51424965	4755	4790	4790	4750	829
628	20241011	092400	47474865	4795	4810	4860	4795	1073
629	20241011	092300	42324430	4810	4870	4870	4810	1430
630	20241011	092200	35412565	4885	4870	4890	4860	1302
631	20241011	092100	29055560	4870	4875	4875	4870	297
632	20241011	092000	27608670	4880	4880	4880	4880	100
633	20241011	091900	27120670	4885	4880	4885	4880	165
634	20241011	091800	26315145	4880	4880	4880	4880	0
635	20241011	091700	26315145	4880	4870	4880	4870	5
636	20241011	091600	26290775	4870	4880	4880	4860	204
637	20241011	091500	25295325	4880	4885	4885	4880	101
638	20241011	091400	24801945	4885	4885	4885	4885	404
639	20241011	091300	22828405	4900	4890	4900	4885	351
640	20241011	091200	21113125	4890	4890	4890	4890	901
641	20241011	091100	16707235	4885	4885	4885	4885	410
642	20241011	091000	14704385	4855	4890	4890	4855	1127
643	20241011	090900	9193740	4885	4885	4890	4885	410
644	20241011	090800	7190885	4885	4885	4885	4885	22
645	20241011	090700	7083415	4890	4875	4890	4875	540
646	20241011	090600	4447645	4875	4850	4875	4850	8
647	20241011	090500	4408820	4850	4870	4880	4850	634
648	20241011	090400	1321195	4870	4855	4870	4855	159
649	20241011	090300	548920	4855	4855	4855	4855	20
650	20241011	090200	451820	4855	4855	4855	4855	0
651	20241011	090100	451820	4855	4855	4855	4855	20
652	20241011	090000	354720	4840	4860	4860	4840	73