KissMeData/100790/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	201100	876005185	5100	5100	5100	5100	3361
3	20241011	201000	876005185	5100	5100	5100	5100	0
4	20241011	200900	876005185	5100	5100	5100	5100	0
5	20241011	200800	876005185	5100	5100	5100	5100	0
6	20241011	200700	876005185	5100	5100	5100	5100	0
7	20241011	200600	876005185	5100	5100	5100	5100	0
8	20241011	200500	876005185	5100	5100	5100	5100	0
9	20241011	200400	876005185	5100	5100	5100	5100	0
10	20241011	200300	876005185	5100	5100	5100	5100	0
11	20241011	200200	876005185	5100	5100	5100	5100	0
12	20241011	200100	876005185	5100	5100	5100	5100	0
13	20241011	200000	876005185	5100	5100	5100	5100	0
14	20241011	195900	876005185	5100	5100	5100	5100	0
15	20241011	195800	876005185	5100	5100	5100	5100	0
16	20241011	195700	876005185	5100	5100	5100	5100	0
17	20241011	195600	876005185	5100	5100	5100	5100	0
18	20241011	195500	876005185	5100	5100	5100	5100	0
19	20241011	195400	876005185	5100	5100	5100	5100	0
20	20241011	195300	876005185	5100	5100	5100	5100	0
21	20241011	195200	876005185	5100	5100	5100	5100	0
22	20241011	195100	876005185	5100	5100	5100	5100	0
23	20241011	195000	876005185	5100	5100	5100	5100	0
24	20241011	194900	876005185	5100	5100	5100	5100	0
25	20241011	194800	876005185	5100	5100	5100	5100	0
26	20241011	194700	876005185	5100	5100	5100	5100	0
27	20241011	194600	876005185	5100	5100	5100	5100	0
28	20241011	194500	876005185	5100	5100	5100	5100	0
29	20241011	194400	876005185	5100	5100	5100	5100	0
30	20241011	194300	876005185	5100	5100	5100	5100	0
31	20241011	194200	876005185	5100	5100	5100	5100	0
32	20241011	194100	876005185	5100	5100	5100	5100	3361
33	20241011	194000	876005185	5100	5100	5100	5100	0
34	20241011	193900	876005185	5100	5100	5100	5100	0
35	20241011	193800	876005185	5100	5100	5100	5100	0
36	20241011	193700	876005185	5100	5100	5100	5100	0
37	20241011	193600	876005185	5100	5100	5100	5100	0
38	20241011	193500	876005185	5100	5100	5100	5100	0
39	20241011	193400	876005185	5100	5100	5100	5100	0
40	20241011	193300	876005185	5100	5100	5100	5100	0
41	20241011	193200	876005185	5100	5100	5100	5100	0
42	20241011	193100	876005185	5100	5100	5100	5100	0
43	20241011	193000	876005185	5100	5100	5100	5100	0
44	20241011	192900	876005185	5100	5100	5100	5100	0
45	20241011	192800	876005185	5100	5100	5100	5100	0
46	20241011	192700	876005185	5100	5100	5100	5100	0
47	20241011	192600	876005185	5100	5100	5100	5100	0
48	20241011	192500	876005185	5100	5100	5100	5100	0
49	20241011	192400	876005185	5100	5100	5100	5100	0
50	20241011	192300	876005185	5100	5100	5100	5100	0
51	20241011	192200	876005185	5100	5100	5100	5100	0
52	20241011	192100	876005185	5100	5100	5100	5100	0
53	20241011	192000	876005185	5100	5100	5100	5100	0
54	20241011	191900	876005185	5100	5100	5100	5100	0
55	20241011	191800	876005185	5100	5100	5100	5100	0
56	20241011	191700	876005185	5100	5100	5100	5100	0
57	20241011	191600	876005185	5100	5100	5100	5100	0
58	20241011	191500	876005185	5100	5100	5100	5100	0
59	20241011	191400	876005185	5100	5100	5100	5100	0
60	20241011	191300	876005185	5100	5100	5100	5100	0
61	20241011	191200	876005185	5100	5100	5100	5100	0
62	20241011	191100	876005185	5100	5100	5100	5100	3361
63	20241011	191000	876005185	5100	5100	5100	5100	0
64	20241011	190900	876005185	5100	5100	5100	5100	0
65	20241011	190800	876005185	5100	5100	5100	5100	0
66	20241011	190700	876005185	5100	5100	5100	5100	0
67	20241011	190600	876005185	5100	5100	5100	5100	0
68	20241011	190500	876005185	5100	5100	5100	5100	0
69	20241011	190400	876005185	5100	5100	5100	5100	0
70	20241011	190300	876005185	5100	5100	5100	5100	0
71	20241011	190200	876005185	5100	5100	5100	5100	0
72	20241011	190100	876005185	5100	5100	5100	5100	0
73	20241011	190000	876005185	5100	5100	5100	5100	0
74	20241011	185900	876005185	5100	5100	5100	5100	0
75	20241011	185800	876005185	5100	5100	5100	5100	0
76	20241011	185700	876005185	5100	5100	5100	5100	0
77	20241011	185600	876005185	5100	5100	5100	5100	0
78	20241011	185500	876005185	5100	5100	5100	5100	0
79	20241011	185400	876005185	5100	5100	5100	5100	0
80	20241011	185300	876005185	5100	5100	5100	5100	0
81	20241011	185200	876005185	5100	5100	5100	5100	0
82	20241011	185100	876005185	5100	5100	5100	5100	0
83	20241011	185000	876005185	5100	5100	5100	5100	0
84	20241011	184900	876005185	5100	5100	5100	5100	0
85	20241011	184800	876005185	5100	5100	5100	5100	0
86	20241011	184700	876005185	5100	5100	5100	5100	0
87	20241011	184600	876005185	5100	5100	5100	5100	0
88	20241011	184500	876005185	5100	5100	5100	5100	0
89	20241011	184400	876005185	5100	5100	5100	5100	0
90	20241011	184300	876005185	5100	5100	5100	5100	0
91	20241011	184200	876005185	5100	5100	5100	5100	0
92	20241011	184100	876005185	5100	5100	5100	5100	3361
93	20241011	184000	876005185	5100	5100	5100	5100	0
94	20241011	183900	876005185	5100	5100	5100	5100	0
95	20241011	183800	876005185	5100	5100	5100	5100	0
96	20241011	183700	876005185	5100	5100	5100	5100	0
97	20241011	183600	876005185	5100	5100	5100	5100	0
98	20241011	183500	876005185	5100	5100	5100	5100	0
99	20241011	183400	876005185	5100	5100	5100	5100	0
100	20241011	183300	876005185	5100	5100	5100	5100	0
101	20241011	183200	876005185	5100	5100	5100	5100	0
102	20241011	183100	876005185	5100	5100	5100	5100	0
103	20241011	183000	876005185	5100	5100	5100	5100	0
104	20241011	182900	876005185	5100	5100	5100	5100	0
105	20241011	182800	876005185	5100	5100	5100	5100	0
106	20241011	182700	876005185	5100	5100	5100	5100	0
107	20241011	182600	876005185	5100	5100	5100	5100	0
108	20241011	182500	876005185	5100	5100	5100	5100	0
109	20241011	182400	876005185	5100	5100	5100	5100	0
110	20241011	182300	876005185	5100	5100	5100	5100	0
111	20241011	182200	876005185	5100	5100	5100	5100	0
112	20241011	182100	876005185	5100	5100	5100	5100	0
113	20241011	182000	876005185	5100	5100	5100	5100	0
114	20241011	181900	876005185	5100	5100	5100	5100	0
115	20241011	181800	876005185	5100	5100	5100	5100	0
116	20241011	181700	876005185	5100	5100	5100	5100	0
117	20241011	181600	876005185	5100	5100	5100	5100	0
118	20241011	181500	876005185	5100	5100	5100	5100	0
119	20241011	181400	876005185	5100	5100	5100	5100	0
120	20241011	181300	876005185	5100	5100	5100	5100	0
121	20241011	181200	876005185	5100	5100	5100	5100	0
122	20241011	181100	876005185	5100	5100	5100	5100	3361
123	20241011	181000	876005185	5100	5100	5100	5100	0
124	20241011	180900	876005185	5100	5100	5100	5100	0
125	20241011	180800	876005185	5100	5100	5100	5100	0
126	20241011	180700	876005185	5100	5100	5100	5100	0
127	20241011	180600	876005185	5100	5100	5100	5100	0
128	20241011	180500	876005185	5100	5100	5100	5100	0
129	20241011	180400	876005185	5100	5100	5100	5100	0
130	20241011	180300	876005185	5100	5100	5100	5100	0
131	20241011	180200	876005185	5100	5100	5100	5100	0
132	20241011	180100	876005185	5100	5100	5100	5100	0
133	20241011	180000	876005185	5100	5100	5100	5100	0
134	20241011	175900	876005185	5100	5100	5100	5100	0
135	20241011	175800	876005185	5100	5100	5100	5100	0
136	20241011	175700	876005185	5100	5100	5100	5100	0
137	20241011	175600	876005185	5100	5100	5100	5100	0
138	20241011	175500	876005185	5100	5100	5100	5100	0
139	20241011	175400	876005185	5100	5100	5100	5100	0
140	20241011	175300	876005185	5100	5100	5100	5100	0
141	20241011	175200	876005185	5100	5100	5100	5100	0
142	20241011	175100	876005185	5100	5100	5100	5100	0
143	20241011	175000	876005185	5100	5100	5100	5100	0
144	20241011	174900	876005185	5100	5100	5100	5100	0
145	20241011	174800	876005185	5100	5100	5100	5100	0
146	20241011	174700	876005185	5100	5100	5100	5100	0
147	20241011	174600	876005185	5100	5100	5100	5100	0
148	20241011	174500	876005185	5100	5100	5100	5100	0
149	20241011	174400	876005185	5100	5100	5100	5100	0
150	20241011	174300	876005185	5100	5100	5100	5100	0
151	20241011	174200	876005185	5100	5100	5100	5100	0
152	20241011	174100	876005185	5100	5100	5100	5100	3361
153	20241011	174000	876005185	5100	5100	5100	5100	0
154	20241011	173900	876005185	5100	5100	5100	5100	0
155	20241011	173800	876005185	5100	5100	5100	5100	0
156	20241011	173700	876005185	5100	5100	5100	5100	0
157	20241011	173600	876005185	5100	5100	5100	5100	0
158	20241011	173500	876005185	5100	5100	5100	5100	0
159	20241011	173400	876005185	5100	5100	5100	5100	0
160	20241011	173300	876005185	5100	5100	5100	5100	0
161	20241011	173200	876005185	5100	5100	5100	5100	0
162	20241011	173100	876005185	5100	5100	5100	5100	0
163	20241011	173000	876005185	5100	5100	5100	5100	0
164	20241011	172900	876005185	5100	5100	5100	5100	0
165	20241011	172800	876005185	5100	5100	5100	5100	0
166	20241011	172700	876005185	5100	5100	5100	5100	0
167	20241011	172600	876005185	5100	5100	5100	5100	0
168	20241011	172500	876005185	5100	5100	5100	5100	0
169	20241011	172400	876005185	5100	5100	5100	5100	0
170	20241011	172300	876005185	5100	5100	5100	5100	0
171	20241011	172200	876005185	5100	5100	5100	5100	0
172	20241011	172100	876005185	5100	5100	5100	5100	0
173	20241011	172000	876005185	5100	5100	5100	5100	0
174	20241011	171900	876005185	5100	5100	5100	5100	0
175	20241011	171800	876005185	5100	5100	5100	5100	0
176	20241011	171700	876005185	5100	5100	5100	5100	0
177	20241011	171600	876005185	5100	5100	5100	5100	0
178	20241011	171500	876005185	5100	5100	5100	5100	0
179	20241011	171400	876005185	5100	5100	5100	5100	0
180	20241011	171300	876005185	5100	5100	5100	5100	0
181	20241011	171200	876005185	5100	5100	5100	5100	0
182	20241011	171100	876005185	5100	5100	5100	5100	3361
183	20241011	171000	876005185	5100	5100	5100	5100	0
184	20241011	170900	876005185	5100	5100	5100	5100	0
185	20241011	170800	876005185	5100	5100	5100	5100	0
186	20241011	170700	876005185	5100	5100	5100	5100	0
187	20241011	170600	876005185	5100	5100	5100	5100	0
188	20241011	170500	876005185	5100	5100	5100	5100	0
189	20241011	170400	876005185	5100	5100	5100	5100	0
190	20241011	170300	876005185	5100	5100	5100	5100	0
191	20241011	170200	876005185	5100	5100	5100	5100	0
192	20241011	170100	876005185	5100	5100	5100	5100	0
193	20241011	170000	876005185	5100	5100	5100	5100	0
194	20241011	165900	876005185	5100	5100	5100	5100	0
195	20241011	165800	876005185	5100	5100	5100	5100	0
196	20241011	165700	876005185	5100	5100	5100	5100	0
197	20241011	165600	876005185	5100	5100	5100	5100	0
198	20241011	165500	876005185	5100	5100	5100	5100	0
199	20241011	165400	876005185	5100	5100	5100	5100	0
200	20241011	165300	876005185	5100	5100	5100	5100	0
201	20241011	165200	876005185	5100	5100	5100	5100	0
202	20241011	165100	876005185	5100	5100	5100	5100	0
203	20241011	165000	876005185	5100	5100	5100	5100	0
204	20241011	164900	876005185	5100	5100	5100	5100	0
205	20241011	164800	876005185	5100	5100	5100	5100	0
206	20241011	164700	876005185	5100	5100	5100	5100	0
207	20241011	164600	876005185	5100	5100	5100	5100	0
208	20241011	164500	876005185	5100	5100	5100	5100	0
209	20241011	164400	876005185	5100	5100	5100	5100	0
210	20241011	164300	876005185	5100	5100	5100	5100	0
211	20241011	164200	876005185	5100	5100	5100	5100	0
212	20241011	164100	876005185	5100	5100	5100	5100	3361
213	20241011	164000	876005185	5100	5100	5100	5100	0
214	20241011	163900	876005185	5100	5100	5100	5100	0
215	20241011	163800	876005185	5100	5100	5100	5100	0
216	20241011	163700	876005185	5100	5100	5100	5100	0
217	20241011	163600	876005185	5100	5100	5100	5100	0
218	20241011	163500	876005185	5100	5100	5100	5100	0
219	20241011	163400	876005185	5100	5100	5100	5100	0
220	20241011	163300	876005185	5100	5100	5100	5100	0
221	20241011	163200	876005185	5100	5100	5100	5100	0
222	20241011	163100	876005185	5100	5100	5100	5100	0
223	20241011	163000	876005185	5100	5100	5100	5100	0
224	20241011	162900	876005185	5100	5100	5100	5100	0
225	20241011	162800	876005185	5100	5100	5100	5100	0
226	20241011	162700	876005185	5100	5100	5100	5100	0
227	20241011	162600	876005185	5100	5100	5100	5100	0
228	20241011	162500	876005185	5100	5100	5100	5100	0
229	20241011	162400	876005185	5100	5100	5100	5100	0
230	20241011	162300	876005185	5100	5100	5100	5100	0
231	20241011	162200	876005185	5100	5100	5100	5100	0
232	20241011	162100	876005185	5100	5100	5100	5100	0
233	20241011	162000	876005185	5100	5100	5100	5100	0
234	20241011	161900	876005185	5100	5100	5100	5100	0
235	20241011	161800	876005185	5100	5100	5100	5100	0
236	20241011	161700	876005185	5100	5100	5100	5100	0
237	20241011	161600	876005185	5100	5100	5100	5100	0
238	20241011	161500	876005185	5100	5100	5100	5100	0
239	20241011	161400	876005185	5100	5100	5100	5100	0
240	20241011	161300	876005185	5100	5100	5100	5100	0
241	20241011	161200	876005185	5100	5100	5100	5100	0
242	20241011	161100	876005185	5100	5100	5100	5100	3361
243	20241011	161000	876005185	5100	5100	5100	5100	0
244	20241011	160900	876005185	5100	5100	5100	5100	0
245	20241011	160800	876005185	5100	5100	5100	5100	0
246	20241011	160700	876005185	5100	5100	5100	5100	0
247	20241011	160600	876005185	5100	5100	5100	5100	0
248	20241011	160500	876005185	5100	5100	5100	5100	0
249	20241011	160400	876005185	5100	5100	5100	5100	0
250	20241011	160300	876005185	5100	5100	5100	5100	0
251	20241011	160200	876005185	5100	5100	5100	5100	0
252	20241011	160100	876005185	5100	5100	5100	5100	0
253	20241011	160000	876005185	5100	5100	5100	5100	0
254	20241011	155900	876005185	5100	5100	5100	5100	0
255	20241011	155800	876005185	5100	5100	5100	5100	0
256	20241011	155700	876005185	5100	5100	5100	5100	0
257	20241011	155600	876005185	5100	5100	5100	5100	0
258	20241011	155500	876005185	5100	5100	5100	5100	0
259	20241011	155400	876005185	5100	5100	5100	5100	0
260	20241011	155300	876005185	5100	5100	5100	5100	0
261	20241011	155200	876005185	5100	5100	5100	5100	0
262	20241011	155100	876005185	5100	5100	5100	5100	0
263	20241011	155000	876005185	5100	5100	5100	5100	0
264	20241011	154900	876005185	5100	5100	5100	5100	0
265	20241011	154800	876005185	5100	5100	5100	5100	0
266	20241011	154700	876005185	5100	5100	5100	5100	0
267	20241011	154600	876005185	5100	5100	5100	5100	0
268	20241011	154500	876005185	5100	5100	5100	5100	0
269	20241011	154400	876005185	5100	5100	5100	5100	0
270	20241011	154300	876005185	5100	5100	5100	5100	0
271	20241011	154200	876005185	5100	5100	5100	5100	0
272	20241011	154100	876005185	5100	5100	5100	5100	3361
273	20241011	154000	876005185	5100	5100	5100	5100	0
274	20241011	153900	876005185	5100	5100	5100	5100	0
275	20241011	153800	876005185	5100	5100	5100	5100	0
276	20241011	153700	876005185	5100	5100	5100	5100	0
277	20241011	153600	876005185	5100	5100	5100	5100	0
278	20241011	153500	876005185	5100	5100	5100	5100	0
279	20241011	153400	876005185	5100	5100	5100	5100	0
280	20241011	153300	876005185	5100	5100	5100	5100	0
281	20241011	153200	876005185	5100	5100	5100	5100	0
282	20241011	153100	876005185	5100	5100	5100	5100	0
283	20241011	153000	876005185	5100	5100	5100	5100	3361
284	20241011	152900	858864085	5100	5100	5100	5100	0
285	20241011	152800	858864085	5100	5100	5100	5100	0
286	20241011	152700	858864085	5100	5100	5100	5100	0
287	20241011	152600	858864085	5100	5100	5100	5100	0
288	20241011	152500	858864085	5100	5100	5100	5100	0
289	20241011	152400	858864085	5100	5100	5100	5100	0
290	20241011	152300	858864085	5100	5100	5100	5100	0
291	20241011	152200	858864085	5100	5100	5100	5100	0
292	20241011	152100	858864085	5100	5100	5100	5100	0
293	20241011	152000	858864085	5100	5100	5100	5100	0
294	20241011	151900	858864085	5100	5080	5100	5070	1662
295	20241011	151800	850412705	5070	5090	5090	5070	173
296	20241011	151700	849533775	5090	5100	5100	5090	292
297	20241011	151600	848045535	5100	5070	5100	5070	381
298	20241011	151500	846109455	5090	5090	5090	5090	0
299	20241011	151400	846109455	5090	5080	5090	5080	83
300	20241011	151300	845687805	5080	5070	5080	5060	582
301	20241011	151200	842739315	5060	5070	5070	5060	86
302	20241011	151100	842303675	5080	5070	5080	5060	319
303	20241011	151000	840687935	5060	5060	5060	5060	404
304	20241011	150900	838643695	5050	5050	5060	5050	174
305	20241011	150800	837764985	5060	5050	5060	5050	152
306	20241011	150700	836997365	5050	5050	5050	5050	0
307	20241011	150600	836997365	5050	5050	5050	5050	599
308	20241011	150500	833972415	5060	5050	5060	5050	140
309	20241011	150400	833265405	5040	5040	5040	5040	331
310	20241011	150300	831597165	5050	5050	5050	5050	0
311	20241011	150200	831597165	5050	5050	5050	5050	0
312	20241011	150100	831597165	5050	5060	5070	5050	909
313	20241011	150000	827006045	5070	5050	5070	5050	426
314	20241011	145900	824852065	5050	5050	5060	5050	5
315	20241011	145800	824826805	5040	5030	5040	5020	791
316	20241011	145700	820848095	5060	5060	5060	5030	165
317	20241011	145600	820018025	5060	5040	5060	5040	2722
318	20241011	145500	806299065	5050	5040	5050	5040	164
319	20241011	145400	805470895	5040	5040	5040	5040	158
320	20241011	145300	804674575	5060	5050	5060	5050	3
321	20241011	145200	804659405	5040	5040	5040	5040	161
322	20241011	145100	803847965	5060	5060	5060	5060	1
323	20241011	145000	803842905	5050	5040	5050	5040	162
324	20241011	144900	803026415	5060	5050	5060	5030	163
325	20241011	144800	802203315	5040	5040	5040	5040	0
326	20241011	144700	802203315	5040	5040	5040	5040	161
327	20241011	144600	801391875	5060	5050	5060	5050	160
328	20241011	144500	800583865	5030	5030	5060	5030	167
329	20241011	144400	799743825	5060	5060	5060	5060	1
330	20241011	144300	799738765	5060	5040	5060	5040	162
331	20241011	144200	798922265	5060	5060	5060	5060	0
332	20241011	144100	798922265	5060	5060	5060	5060	0
333	20241011	144000	798922265	5060	5030	5060	5030	162
334	20241011	143900	798107375	5060	5060	5060	5060	0
335	20241011	143800	798107375	5060	5040	5060	5040	376
336	20241011	143700	796212275	5040	5050	5050	5040	160
337	20241011	143600	795405855	5060	5060	5060	5060	1
338	20241011	143500	795400795	5070	5070	5070	5070	0
339	20241011	143400	795400795	5070	5070	5070	5070	1
340	20241011	143300	795395725	5050	5070	5070	5050	162
341	20241011	143200	794577605	5060	5060	5060	5060	158
342	20241011	143100	793778125	5040	5040	5040	5040	185
343	20241011	143000	792845725	5060	5060	5060	5060	1
344	20241011	142900	792840665	5040	5050	5050	5040	1952
345	20241011	142800	782990865	5050	5050	5050	5050	161
346	20241011	142700	782177815	5070	5070	5070	5070	0
347	20241011	142600	782177815	5070	5060	5070	5050	301
348	20241011	142500	780657175	5060	5060	5060	5060	25
349	20241011	142400	780530675	5070	5070	5070	5070	1
350	20241011	142300	780525605	5070	5070	5070	5070	1
351	20241011	142200	780520535	5080	5080	5080	5080	201
352	20241011	142100	779499455	5060	5080	5080	5060	162
353	20241011	142000	778679715	5050	5080	5080	5050	201
354	20241011	141900	777664625	5060	5080	5080	5060	534
355	20241011	141800	774955125	5090	5090	5090	5090	48
356	20241011	141700	774710805	5080	5070	5080	5070	389
357	20241011	141600	772736295	5080	5080	5080	5080	0
358	20241011	141500	772736295	5080	5070	5080	5070	201
359	20241011	141400	771717215	5080	5070	5080	5070	139
360	20241011	141300	771011295	5080	5080	5080	5080	98
361	20241011	141200	770513455	5080	5070	5080	5070	514
362	20241011	141100	767905515	5070	5060	5070	5060	5
363	20241011	141000	767880195	5080	5050	5080	5050	162
364	20241011	140900	767062065	5100	5100	5100	5100	13
365	20241011	140800	766995765	5100	5070	5100	5070	1000
366	20241011	140700	761913645	5070	5080	5080	5070	718
367	20241011	140600	758268795	5090	5080	5090	5080	1360
368	20241011	140500	751358285	5070	5040	5070	5040	1712
369	20241011	140400	742706355	5040	5040	5040	5040	0
370	20241011	140300	742706355	5040	5040	5040	5040	0
371	20241011	140200	742706355	5040	5040	5040	5040	16
372	20241011	140100	742625715	5040	5040	5040	5040	0
373	20241011	140000	742625715	5040	5040	5040	5040	163
374	20241011	135900	741804195	5050	5050	5050	5050	0
375	20241011	135800	741804195	5050	5050	5050	5050	410
376	20241011	135700	739733695	5050	5050	5050	5050	90
377	20241011	135600	739279195	5040	5030	5040	5030	389
378	20241011	135500	737322425	5030	5040	5040	5030	1686
379	20241011	135400	728839425	5060	5030	5060	5030	1774
380	20241011	135300	719901835	5040	5010	5040	5010	327
381	20241011	135200	718260195	5020	5020	5020	5020	1000
382	20241011	135100	713240195	5020	4995	5020	4980	1686
383	20241011	135000	704829540	5020	5020	5020	5020	0
384	20241011	134900	704829540	5020	5010	5020	5000	23957
385	20241011	134800	585035810	5010	5010	5010	5010	161
386	20241011	134700	584229200	5040	5040	5040	5040	2
387	20241011	134600	584219120	5010	5010	5010	5010	582
388	20241011	134500	581303300	5010	5010	5010	5010	180
389	20241011	134400	580401500	5020	5020	5020	5020	671
390	20241011	134300	577033080	5020	5020	5020	5020	0
391	20241011	134200	577033080	5020	5020	5020	5020	500
392	20241011	134100	574523080	5020	5020	5020	5020	161
393	20241011	134000	573714860	5030	5030	5030	5030	0
394	20241011	133900	573714860	5030	5030	5030	5030	161
395	20241011	133800	572905030	5040	5040	5040	5040	0
396	20241011	133700	572905030	5040	5040	5040	5040	161
397	20241011	133600	572093590	5050	5050	5050	5050	0
398	20241011	133500	572093590	5050	5050	5050	5050	0
399	20241011	133400	572093590	5050	5050	5050	5050	125
400	20241011	133300	571462340	5050	5050	5050	5050	36
401	20241011	133200	571280540	5050	5040	5050	5040	1410
402	20241011	133100	564168460	5040	5040	5040	5040	3
403	20241011	133000	564153340	5010	5010	5010	5010	19
404	20241011	132900	564058150	5020	5020	5020	5020	161
405	20241011	132800	563249930	5020	5020	5020	5020	0
406	20241011	132700	563249930	5020	5020	5020	5020	161
407	20241011	132600	562441710	5020	5020	5020	5020	804
408	20241011	132500	558405630	5020	5020	5020	5020	161
409	20241011	132400	557597410	5020	5020	5020	5020	24
410	20241011	132300	557476930	5030	5030	5030	5030	0
411	20241011	132200	557476930	5030	5030	5030	5030	161
412	20241011	132100	556667100	5030	5030	5030	5030	0
413	20241011	132000	556667100	5030	5030	5030	5030	161
414	20241011	131900	555857270	5030	5030	5030	5030	0
415	20241011	131800	555857270	5030	5030	5030	5030	161
416	20241011	131700	555047440	5030	5030	5030	5030	0
417	20241011	131600	555047440	5030	5030	5030	5030	0
418	20241011	131500	555047440	5030	5030	5030	5030	161
419	20241011	131400	554237610	5060	5040	5060	5030	113
420	20241011	131300	553668180	5040	5040	5040	5040	161
421	20241011	131200	552856740	5030	5030	5030	5030	50
422	20241011	131100	552605240	5030	5030	5030	5030	161
423	20241011	131000	551795410	5040	5040	5040	5040	0
424	20241011	130900	551795410	5040	5040	5040	5040	200
425	20241011	130800	550787410	5040	5040	5040	5040	162
426	20241011	130700	549970930	5060	5060	5060	5060	51
427	20241011	130600	549712870	5040	5040	5040	5040	161
428	20241011	130500	548901430	5050	5050	5050	5050	0
429	20241011	130400	548901430	5050	5050	5050	5050	0
430	20241011	130300	548901430	5050	5050	5050	5050	161
431	20241011	130200	548088380	5080	5080	5080	5080	1
432	20241011	130100	548083300	5040	5050	5050	5040	169
433	20241011	130000	547231460	5050	5050	5050	5050	0
434	20241011	125900	547231460	5050	5050	5050	5050	161
435	20241011	125800	546418410	5050	5050	5050	5050	0
436	20241011	125700	546418410	5050	5050	5050	5050	0
437	20241011	125600	546418410	5050	5050	5050	5050	161
438	20241011	125500	545605360	5050	5050	5050	5050	0
439	20241011	125400	545605360	5050	5080	5080	5050	163
440	20241011	125300	544782150	5080	5080	5080	5080	0
441	20241011	125200	544782150	5080	5060	5080	5060	162
442	20241011	125100	543962410	5060	5070	5070	5060	1733
443	20241011	125000	535189920	5070	5070	5070	5070	0
444	20241011	124900	535189920	5070	5070	5070	5070	161
445	20241011	124800	534373650	5080	5080	5080	5080	0
446	20241011	124700	534373650	5080	5050	5080	5050	940
447	20241011	124600	529611150	5060	5060	5060	5060	34
448	20241011	124500	529439110	5060	5060	5060	5060	1
449	20241011	124400	529434050	5070	5060	5070	5060	103
450	20241011	124300	528912840	5060	5060	5060	5060	2
451	20241011	124200	528902720	5040	5040	5040	5040	161
452	20241011	124100	528091280	5040	5040	5040	5040	0
453	20241011	124000	528091280	5040	5060	5060	5040	461
454	20241011	123900	525765840	5060	5050	5060	5040	189
455	20241011	123800	524812080	5060	5050	5060	5050	163
456	20241011	123700	523988910	5060	5050	5060	5050	360
457	20241011	123600	522167910	5050	5050	5050	5050	0
458	20241011	123500	522167910	5050	5070	5070	5050	163
459	20241011	123400	521344720	5070	5070	5070	5070	2
460	20241011	123300	521334580	5050	5050	5050	5050	161
461	20241011	123200	520521530	5070	5070	5070	5070	2
462	20241011	123100	520511390	5050	5050	5050	5050	0
463	20241011	123000	520511390	5050	5050	5050	5050	161
464	20241011	122900	519698340	5070	5070	5070	5070	0
465	20241011	122800	519698340	5070	5050	5070	5050	163
466	20241011	122700	518875150	5070	5070	5070	5070	11
467	20241011	122600	518819380	5040	5040	5040	5040	162
468	20241011	122500	518002900	5070	5070	5070	5070	0
469	20241011	122400	518002900	5070	5050	5070	5050	3
470	20241011	122300	517987710	5050	5070	5070	5050	168
471	20241011	122200	517139170	5050	5050	5050	5050	85
472	20241011	122100	516709920	5050	5060	5060	5040	1702
473	20241011	122000	508106010	5030	5050	5050	5030	1003
474	20241011	121900	503050140	5050	5060	5060	5050	1322
475	20241011	121800	496367760	5060	5070	5070	5060	2688
476	20241011	121700	482756520	5100	5100	5100	5100	0
477	20241011	121600	482756520	5100	5080	5100	5080	162
478	20241011	121500	481933540	5110	5110	5110	5110	0
479	20241011	121400	481933540	5110	5080	5110	5080	162
480	20241011	121300	481110550	5110	5110	5110	5110	0
481	20241011	121200	481110550	5110	5080	5110	5080	162
482	20241011	121100	480287560	5110	5080	5110	5080	441
483	20241011	121000	478047250	5110	5110	5110	5110	0
484	20241011	120900	478047250	5110	5110	5110	5080	165
485	20241011	120800	477208930	5090	5090	5090	5090	200
486	20241011	120700	476190930	5090	5090	5090	5090	1353
487	20241011	120600	469304160	5090	5130	5130	5090	1864
488	20241011	120500	459795120	5130	5130	5130	5130	0
489	20241011	120400	459795120	5130	5150	5150	5130	4
490	20241011	120300	459774540	5110	5110	5110	5110	0
491	20241011	120200	459774540	5110	5140	5150	5110	164
492	20241011	120100	458936400	5120	5120	5120	5120	402
493	20241011	120000	456878160	5120	5100	5120	5090	955
494	20241011	115900	452004570	5100	5100	5100	5100	110
495	20241011	115800	451443570	5100	5100	5100	5100	156
496	20241011	115700	450647970	5100	5100	5110	5100	1313
497	20241011	115600	443950000	5080	5080	5080	5080	83
498	20241011	115500	443528360	5080	5090	5090	5080	611
499	20241011	115400	440422640	5100	5080	5100	5080	102
500	20241011	115300	439904440	5080	5100	5120	5080	1187
501	20241011	115200	433861950	5100	5110	5130	5100	1858
502	20241011	115100	424369240	5110	5110	5110	5110	267
503	20241011	115000	423004870	5110	5150	5150	5110	2649
504	20241011	114900	409420250	5150	5150	5190	5130	5227
505	20241011	114800	382484900	5150	5120	5150	5120	649
506	20241011	114700	379160030	5160	5120	5160	5120	553
507	20241011	114600	376312490	5130	5130	5130	5130	222
508	20241011	114500	375173630	5130	5130	5150	5130	181
509	20241011	114400	374244680	5130	5130	5130	5130	52
510	20241011	114300	373977920	5130	5140	5140	5130	659
511	20241011	114200	370590720	5160	5160	5160	5160	0
512	20241011	114100	370590720	5160	5150	5170	5150	1243
513	20241011	114000	364188210	5160	5150	5170	5140	1859
514	20241011	113900	354601020	5150	5110	5150	5110	870
515	20241011	113800	350131460	5120	5140	5140	5110	2182
516	20241011	113700	338961410	5140	5130	5140	5130	2569
517	20241011	113600	325780010	5130	5170	5180	5120	2389
518	20241011	113500	313503740	5150	5190	5220	5130	9190
519	20241011	113400	265993560	5190	5100	5190	5100	1849
520	20241011	113300	256478320	5100	5090	5100	5090	980
521	20241011	113200	251480410	5100	5110	5110	5100	373
522	20241011	113100	249574480	5110	5130	5130	5110	271
523	20241011	113000	248189600	5130	5180	5180	5130	1128
524	20241011	112900	242388430	5190	5100	5190	5100	11287
525	20241011	112800	184033020	5100	5050	5170	5050	6384
526	20241011	112700	151462380	5030	5030	5030	5030	161
527	20241011	112600	150652550	5030	5050	5050	5030	2
528	20241011	112500	150642470	5020	5040	5050	5020	1185
529	20241011	112400	144660210	5040	5020	5040	5020	955
530	20241011	112300	139850230	5030	5030	5030	5030	0
531	20241011	112200	139850230	5030	5020	5030	5020	1181
532	20241011	112100	133921540	5020	5020	5020	5020	0
533	20241011	112000	133921540	5020	5020	5020	5020	361
534	20241011	111900	132109320	5020	5020	5020	5020	0
535	20241011	111800	132109320	5020	5020	5020	5020	0
536	20241011	111700	132109320	5020	5020	5030	5020	426
537	20241011	111600	129969680	5020	5020	5020	5020	0
538	20241011	111500	129969680	5020	5020	5020	5020	38
539	20241011	111400	129778920	5020	5020	5020	5020	0
540	20241011	111300	129778920	5020	5030	5030	5020	95
541	20241011	111200	129301090	5040	5020	5040	5020	22
542	20241011	111100	129190430	5030	5030	5030	5020	160
543	20241011	111000	128385650	5030	5020	5040	5020	5
544	20241011	110900	128360500	5030	5030	5030	5030	1
545	20241011	110800	128355470	5000	5010	5010	5000	661
546	20241011	110700	125048020	5030	5020	5030	5020	315
547	20241011	110600	123464610	5020	5020	5020	5020	0
548	20241011	110500	123464610	5020	5020	5020	5020	57
549	20241011	110400	123178470	5030	5030	5030	5030	0
550	20241011	110300	123178470	5030	5040	5040	5030	11
551	20241011	110200	123123120	5040	5030	5040	5000	694
552	20241011	110100	119627240	5040	5010	5040	5010	361
553	20241011	110000	117813120	5020	5030	5030	5020	3
554	20241011	105900	117798040	5030	5030	5030	5030	3
555	20241011	105800	117782950	5030	5010	5030	5000	286
556	20241011	105700	116349290	5010	4990	5010	4990	1101
557	20241011	105600	110849845	4990	4995	4995	4990	4
558	20241011	105500	110829875	5000	5030	5030	5000	22
559	20241011	105400	110719635	5030	5000	5030	5000	165
560	20241011	105300	109894525	5040	5030	5040	4995	1592
561	20241011	105200	101933200	5040	5020	5040	5010	12
562	20241011	105100	101872880	5040	5050	5050	5020	440
563	20241011	105000	99660620	5040	5030	5050	5030	221
564	20241011	104900	98547650	5030	5050	5050	5020	858
565	20241011	104800	94229150	5060	4980	5080	4980	10305
566	20241011	104700	42607450	4980	4950	4980	4950	343
567	20241011	104600	40904890	4965	4965	4965	4965	3
568	20241011	104500	40889995	4965	4965	4965	4965	4
569	20241011	104400	40870135	4965	4965	4965	4945	179
570	20241011	104300	39984600	4965	4965	4965	4965	0
571	20241011	104200	39984600	4965	4940	4965	4940	161
572	20241011	104100	39189235	4965	4965	4965	4940	202
573	20241011	104000	38191280	4940	4940	4965	4940	192
574	20241011	103900	37242775	4965	4965	4965	4965	1
575	20241011	103800	37237810	4960	4960	4960	4960	13
576	20241011	103700	37173330	4965	4940	4965	4940	161
577	20241011	103600	36377965	4975	4975	4975	4975	0
578	20241011	103500	36377965	4975	4945	4975	4945	161
579	20241011	103400	35581790	4975	4975	4975	4975	0
580	20241011	103300	35581790	4975	4940	4975	4940	62
581	20241011	103200	35275475	4940	4940	4940	4940	100
582	20241011	103100	34781475	4975	4975	4975	4975	0
583	20241011	103000	34781475	4975	4940	4975	4940	250
584	20241011	102900	33546405	4975	4945	4975	4940	71
585	20241011	102800	33195390	4980	4945	4980	4945	186
586	20241011	102700	32275585	4980	4980	4980	4980	0
587	20241011	102600	32275585	4980	4980	4980	4980	0
588	20241011	102500	32275585	4980	4955	4980	4950	461
589	20241011	102400	29992805	4980	4980	4980	4980	0
590	20241011	102300	29992805	4980	4955	4980	4955	162
591	20241011	102200	29190070	4980	4980	4980	4980	0
592	20241011	102100	29190070	4980	4955	4980	4955	201
593	20241011	102000	28194065	4985	4985	4985	4985	0
594	20241011	101900	28194065	4985	4985	4985	4985	0
595	20241011	101800	28194065	4985	4950	4985	4950	161
596	20241011	101700	27397080	4985	4985	4985	4985	2
597	20241011	101600	27387110	4985	4975	4985	4965	652
598	20241011	101500	24143675	4985	4960	4985	4960	1042
599	20241011	101400	18966725	4960	4960	4960	4960	0
600	20241011	101300	18966725	4960	4950	4960	4950	161
601	20241011	101200	18169765	4960	4950	4960	4950	60
602	20241011	101100	17872465	4955	4955	4955	4950	109
603	20241011	101000	17332400	4960	4960	4960	4960	0
604	20241011	100900	17332400	4960	4960	4960	4960	0
605	20241011	100800	17332400	4960	4960	4960	4960	0
606	20241011	100700	17332400	4960	4960	4960	4960	0
607	20241011	100600	17332400	4960	4955	4960	4950	152
608	20241011	100500	16579260	4960	4955	4960	4955	124
609	20241011	100400	15964460	4955	4955	4955	4955	0
610	20241011	100300	15964460	4955	4950	4955	4950	2
611	20241011	100200	15954555	4955	4950	4955	4950	330
612	20241011	100100	14320960	4950	4950	4950	4950	1
613	20241011	100000	14316010	4950	4950	4950	4945	4
614	20241011	095900	14296215	4950	4950	4950	4945	84
615	20241011	095800	13880825	4945	4945	4950	4945	1265
616	20241011	095700	7619720	4935	4935	4935	4935	0
617	20241011	095600	7619720	4935	4935	4935	4935	0
618	20241011	095500	7619720	4935	4935	4935	4935	0
619	20241011	095400	7619720	4935	4930	4935	4930	6
620	20241011	095300	7590125	4930	4930	4930	4930	0
621	20241011	095200	7590125	4930	4930	4930	4930	1
622	20241011	095100	7585195	4945	4945	4945	4945	1
623	20241011	095000	7580250	4945	4945	4945	4945	1
624	20241011	094900	7575305	4945	4945	4945	4945	1
625	20241011	094800	7570360	4930	4930	4930	4930	0
626	20241011	094700	7570360	4930	4930	4930	4930	0
627	20241011	094600	7570360	4930	4930	4930	4930	0
628	20241011	094500	7570360	4930	4930	4930	4930	0
629	20241011	094400	7570360	4930	4930	4930	4930	16
630	20241011	094300	7491480	4945	4940	4945	4940	201
631	20241011	094200	6497865	4940	4930	4940	4930	97
632	20241011	094100	6019635	4940	4940	4940	4940	1
633	20241011	094000	6014695	4930	4930	4930	4930	0
634	20241011	093900	6014695	4930	4930	4930	4930	0
635	20241011	093800	6014695	4930	4930	4930	4930	39
636	20241011	093700	5822425	4935	4935	4935	4935	0
637	20241011	093600	5822425	4935	4940	4940	4935	244
638	20241011	093500	4618235	4935	4935	4935	4935	0
639	20241011	093400	4618235	4935	4935	4935	4935	117
640	20241011	093300	4040840	4935	4935	4935	4935	0
641	20241011	093200	4040840	4935	4935	4935	4935	0
642	20241011	093100	4040840	4935	4935	4935	4935	0
643	20241011	093000	4040840	4935	4935	4935	4935	0
644	20241011	092900	4040840	4935	4935	4935	4935	0
645	20241011	092800	4040840	4935	4945	4945	4935	4
646	20241011	092700	4021070	4935	4935	4935	4935	0
647	20241011	092600	4021070	4935	4935	4935	4935	0
648	20241011	092500	4021070	4935	4940	4940	4935	104
649	20241011	092400	3507335	4940	4945	4945	4940	4
650	20241011	092300	3487560	4935	4935	4935	4935	0
651	20241011	092200	3487560	4935	4935	4935	4935	0
652	20241011	092100	3487560	4935	4935	4935	4935	0
653	20241011	092000	3487560	4935	4935	4935	4935	0
654	20241011	091900	3487560	4935	4935	4935	4935	10
655	20241011	091800	3438210	4930	4930	4930	4930	0
656	20241011	091700	3438210	4930	4930	4930	4930	21
657	20241011	091600	3334680	4960	4960	4960	4960	1
658	20241011	091500	3329720	4940	4945	4945	4940	408
659	20241011	091400	1314190	4955	4955	4955	4955	1
660	20241011	091300	1309235	4960	4960	4960	4940	41
661	20241011	091200	1106555	4950	4950	4950	4950	0
662	20241011	091100	1106555	4950	4950	4950	4950	0
663	20241011	091000	1106555	4950	4950	4950	4950	0
664	20241011	090900	1106555	4950	4950	4950	4950	66
665	20241011	090800	779855	4950	4950	4950	4950	0
666	20241011	090700	779855	4950	4950	4950	4950	0
667	20241011	090600	779855	4950	4950	4950	4950	0
668	20241011	090500	779855	4950	4950	4950	4950	0
669	20241011	090400	779855	4950	4950	4950	4950	0
670	20241011	090300	779855	4950	4950	4950	4950	0
671	20241011	090200	779855	4950	4940	4950	4940	3
672	20241011	090100	765025	4945	4945	4945	4930	143
673	20241011	090000	58900	4945	4905	4945	4905	12