KissMeData/101240/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	201100	347559560	5390	5390	5390	5390	2573
3	20241011	201000	347559560	5390	5390	5390	5390	0
4	20241011	200900	347559560	5390	5390	5390	5390	0
5	20241011	200800	347559560	5390	5390	5390	5390	0
6	20241011	200700	347559560	5390	5390	5390	5390	0
7	20241011	200600	347559560	5390	5390	5390	5390	0
8	20241011	200500	347559560	5390	5390	5390	5390	0
9	20241011	200400	347559560	5390	5390	5390	5390	0
10	20241011	200300	347559560	5390	5390	5390	5390	0
11	20241011	200200	347559560	5390	5390	5390	5390	0
12	20241011	200100	347559560	5390	5390	5390	5390	0
13	20241011	200000	347559560	5390	5390	5390	5390	0
14	20241011	195900	347559560	5390	5390	5390	5390	0
15	20241011	195800	347559560	5390	5390	5390	5390	0
16	20241011	195700	347559560	5390	5390	5390	5390	0
17	20241011	195600	347559560	5390	5390	5390	5390	0
18	20241011	195500	347559560	5390	5390	5390	5390	0
19	20241011	195400	347559560	5390	5390	5390	5390	0
20	20241011	195300	347559560	5390	5390	5390	5390	0
21	20241011	195200	347559560	5390	5390	5390	5390	0
22	20241011	195100	347559560	5390	5390	5390	5390	0
23	20241011	195000	347559560	5390	5390	5390	5390	0
24	20241011	194900	347559560	5390	5390	5390	5390	0
25	20241011	194800	347559560	5390	5390	5390	5390	0
26	20241011	194700	347559560	5390	5390	5390	5390	0
27	20241011	194600	347559560	5390	5390	5390	5390	0
28	20241011	194500	347559560	5390	5390	5390	5390	0
29	20241011	194400	347559560	5390	5390	5390	5390	0
30	20241011	194300	347559560	5390	5390	5390	5390	0
31	20241011	194200	347559560	5390	5390	5390	5390	0
32	20241011	194100	347559560	5390	5390	5390	5390	2573
33	20241011	194000	347559560	5390	5390	5390	5390	0
34	20241011	193900	347559560	5390	5390	5390	5390	0
35	20241011	193800	347559560	5390	5390	5390	5390	0
36	20241011	193700	347559560	5390	5390	5390	5390	0
37	20241011	193600	347559560	5390	5390	5390	5390	0
38	20241011	193500	347559560	5390	5390	5390	5390	0
39	20241011	193400	347559560	5390	5390	5390	5390	0
40	20241011	193300	347559560	5390	5390	5390	5390	0
41	20241011	193200	347559560	5390	5390	5390	5390	0
42	20241011	193100	347559560	5390	5390	5390	5390	0
43	20241011	193000	347559560	5390	5390	5390	5390	0
44	20241011	192900	347559560	5390	5390	5390	5390	0
45	20241011	192800	347559560	5390	5390	5390	5390	0
46	20241011	192700	347559560	5390	5390	5390	5390	0
47	20241011	192600	347559560	5390	5390	5390	5390	0
48	20241011	192500	347559560	5390	5390	5390	5390	0
49	20241011	192400	347559560	5390	5390	5390	5390	0
50	20241011	192300	347559560	5390	5390	5390	5390	0
51	20241011	192200	347559560	5390	5390	5390	5390	0
52	20241011	192100	347559560	5390	5390	5390	5390	0
53	20241011	192000	347559560	5390	5390	5390	5390	0
54	20241011	191900	347559560	5390	5390	5390	5390	0
55	20241011	191800	347559560	5390	5390	5390	5390	0
56	20241011	191700	347559560	5390	5390	5390	5390	0
57	20241011	191600	347559560	5390	5390	5390	5390	0
58	20241011	191500	347559560	5390	5390	5390	5390	0
59	20241011	191400	347559560	5390	5390	5390	5390	0
60	20241011	191300	347559560	5390	5390	5390	5390	0
61	20241011	191200	347559560	5390	5390	5390	5390	0
62	20241011	191100	347559560	5390	5390	5390	5390	2573
63	20241011	191000	347559560	5390	5390	5390	5390	0
64	20241011	190900	347559560	5390	5390	5390	5390	0
65	20241011	190800	347559560	5390	5390	5390	5390	0
66	20241011	190700	347559560	5390	5390	5390	5390	0
67	20241011	190600	347559560	5390	5390	5390	5390	0
68	20241011	190500	347559560	5390	5390	5390	5390	0
69	20241011	190400	347559560	5390	5390	5390	5390	0
70	20241011	190300	347559560	5390	5390	5390	5390	0
71	20241011	190200	347559560	5390	5390	5390	5390	0
72	20241011	190100	347559560	5390	5390	5390	5390	0
73	20241011	190000	347559560	5390	5390	5390	5390	0
74	20241011	185900	347559560	5390	5390	5390	5390	0
75	20241011	185800	347559560	5390	5390	5390	5390	0
76	20241011	185700	347559560	5390	5390	5390	5390	0
77	20241011	185600	347559560	5390	5390	5390	5390	0
78	20241011	185500	347559560	5390	5390	5390	5390	0
79	20241011	185400	347559560	5390	5390	5390	5390	0
80	20241011	185300	347559560	5390	5390	5390	5390	0
81	20241011	185200	347559560	5390	5390	5390	5390	0
82	20241011	185100	347559560	5390	5390	5390	5390	0
83	20241011	185000	347559560	5390	5390	5390	5390	0
84	20241011	184900	347559560	5390	5390	5390	5390	0
85	20241011	184800	347559560	5390	5390	5390	5390	0
86	20241011	184700	347559560	5390	5390	5390	5390	0
87	20241011	184600	347559560	5390	5390	5390	5390	0
88	20241011	184500	347559560	5390	5390	5390	5390	0
89	20241011	184400	347559560	5390	5390	5390	5390	0
90	20241011	184300	347559560	5390	5390	5390	5390	0
91	20241011	184200	347559560	5390	5390	5390	5390	0
92	20241011	184100	347559560	5390	5390	5390	5390	2573
93	20241011	184000	347559560	5390	5390	5390	5390	0
94	20241011	183900	347559560	5390	5390	5390	5390	0
95	20241011	183800	347559560	5390	5390	5390	5390	0
96	20241011	183700	347559560	5390	5390	5390	5390	0
97	20241011	183600	347559560	5390	5390	5390	5390	0
98	20241011	183500	347559560	5390	5390	5390	5390	0
99	20241011	183400	347559560	5390	5390	5390	5390	0
100	20241011	183300	347559560	5390	5390	5390	5390	0
101	20241011	183200	347559560	5390	5390	5390	5390	0
102	20241011	183100	347559560	5390	5390	5390	5390	0
103	20241011	183000	347559560	5390	5390	5390	5390	0
104	20241011	182900	347559560	5390	5390	5390	5390	0
105	20241011	182800	347559560	5390	5390	5390	5390	0
106	20241011	182700	347559560	5390	5390	5390	5390	0
107	20241011	182600	347559560	5390	5390	5390	5390	0
108	20241011	182500	347559560	5390	5390	5390	5390	0
109	20241011	182400	347559560	5390	5390	5390	5390	0
110	20241011	182300	347559560	5390	5390	5390	5390	0
111	20241011	182200	347559560	5390	5390	5390	5390	0
112	20241011	182100	347559560	5390	5390	5390	5390	0
113	20241011	182000	347559560	5390	5390	5390	5390	0
114	20241011	181900	347559560	5390	5390	5390	5390	0
115	20241011	181800	347559560	5390	5390	5390	5390	0
116	20241011	181700	347559560	5390	5390	5390	5390	0
117	20241011	181600	347559560	5390	5390	5390	5390	0
118	20241011	181500	347559560	5390	5390	5390	5390	0
119	20241011	181400	347559560	5390	5390	5390	5390	0
120	20241011	181300	347559560	5390	5390	5390	5390	0
121	20241011	181200	347559560	5390	5390	5390	5390	0
122	20241011	181100	347559560	5390	5390	5390	5390	2573
123	20241011	181000	347559560	5390	5390	5390	5390	0
124	20241011	180900	347559560	5390	5390	5390	5390	0
125	20241011	180800	347559560	5390	5390	5390	5390	0
126	20241011	180700	347559560	5390	5390	5390	5390	0
127	20241011	180600	347559560	5390	5390	5390	5390	0
128	20241011	180500	347559560	5390	5390	5390	5390	0
129	20241011	180400	347559560	5390	5390	5390	5390	0
130	20241011	180300	347559560	5390	5390	5390	5390	0
131	20241011	180200	347559560	5390	5390	5390	5390	0
132	20241011	180100	347559560	5390	5390	5390	5390	0
133	20241011	180000	347559560	5390	5390	5390	5390	0
134	20241011	175900	347559560	5390	5390	5390	5390	0
135	20241011	175800	347559560	5390	5390	5390	5390	0
136	20241011	175700	347559560	5390	5390	5390	5390	0
137	20241011	175600	347559560	5390	5390	5390	5390	0
138	20241011	175500	347559560	5390	5390	5390	5390	0
139	20241011	175400	347559560	5390	5390	5390	5390	0
140	20241011	175300	347559560	5390	5390	5390	5390	0
141	20241011	175200	347559560	5390	5390	5390	5390	0
142	20241011	175100	347559560	5390	5390	5390	5390	0
143	20241011	175000	347559560	5390	5390	5390	5390	0
144	20241011	174900	347559560	5390	5390	5390	5390	0
145	20241011	174800	347559560	5390	5390	5390	5390	0
146	20241011	174700	347559560	5390	5390	5390	5390	0
147	20241011	174600	347559560	5390	5390	5390	5390	0
148	20241011	174500	347559560	5390	5390	5390	5390	0
149	20241011	174400	347559560	5390	5390	5390	5390	0
150	20241011	174300	347559560	5390	5390	5390	5390	0
151	20241011	174200	347559560	5390	5390	5390	5390	0
152	20241011	174100	347559560	5390	5390	5390	5390	2573
153	20241011	174000	347559560	5390	5390	5390	5390	0
154	20241011	173900	347559560	5390	5390	5390	5390	0
155	20241011	173800	347559560	5390	5390	5390	5390	0
156	20241011	173700	347559560	5390	5390	5390	5390	0
157	20241011	173600	347559560	5390	5390	5390	5390	0
158	20241011	173500	347559560	5390	5390	5390	5390	0
159	20241011	173400	347559560	5390	5390	5390	5390	0
160	20241011	173300	347559560	5390	5390	5390	5390	0
161	20241011	173200	347559560	5390	5390	5390	5390	0
162	20241011	173100	347559560	5390	5390	5390	5390	0
163	20241011	173000	347559560	5390	5390	5390	5390	0
164	20241011	172900	347559560	5390	5390	5390	5390	0
165	20241011	172800	347559560	5390	5390	5390	5390	0
166	20241011	172700	347559560	5390	5390	5390	5390	0
167	20241011	172600	347559560	5390	5390	5390	5390	0
168	20241011	172500	347559560	5390	5390	5390	5390	0
169	20241011	172400	347559560	5390	5390	5390	5390	0
170	20241011	172300	347559560	5390	5390	5390	5390	0
171	20241011	172200	347559560	5390	5390	5390	5390	0
172	20241011	172100	347559560	5390	5390	5390	5390	0
173	20241011	172000	347559560	5390	5390	5390	5390	0
174	20241011	171900	347559560	5390	5390	5390	5390	0
175	20241011	171800	347559560	5390	5390	5390	5390	0
176	20241011	171700	347559560	5390	5390	5390	5390	0
177	20241011	171600	347559560	5390	5390	5390	5390	0
178	20241011	171500	347559560	5390	5390	5390	5390	0
179	20241011	171400	347559560	5390	5390	5390	5390	0
180	20241011	171300	347559560	5390	5390	5390	5390	0
181	20241011	171200	347559560	5390	5390	5390	5390	0
182	20241011	171100	347559560	5390	5390	5390	5390	2573
183	20241011	171000	347559560	5390	5390	5390	5390	0
184	20241011	170900	347559560	5390	5390	5390	5390	0
185	20241011	170800	347559560	5390	5390	5390	5390	0
186	20241011	170700	347559560	5390	5390	5390	5390	0
187	20241011	170600	347559560	5390	5390	5390	5390	0
188	20241011	170500	347559560	5390	5390	5390	5390	0
189	20241011	170400	347559560	5390	5390	5390	5390	0
190	20241011	170300	347559560	5390	5390	5390	5390	0
191	20241011	170200	347559560	5390	5390	5390	5390	0
192	20241011	170100	347559560	5390	5390	5390	5390	0
193	20241011	170000	347559560	5390	5390	5390	5390	0
194	20241011	165900	347559560	5390	5390	5390	5390	0
195	20241011	165800	347559560	5390	5390	5390	5390	0
196	20241011	165700	347559560	5390	5390	5390	5390	0
197	20241011	165600	347559560	5390	5390	5390	5390	0
198	20241011	165500	347559560	5390	5390	5390	5390	0
199	20241011	165400	347559560	5390	5390	5390	5390	0
200	20241011	165300	347559560	5390	5390	5390	5390	0
201	20241011	165200	347559560	5390	5390	5390	5390	0
202	20241011	165100	347559560	5390	5390	5390	5390	0
203	20241011	165000	347559560	5390	5390	5390	5390	0
204	20241011	164900	347559560	5390	5390	5390	5390	0
205	20241011	164800	347559560	5390	5390	5390	5390	0
206	20241011	164700	347559560	5390	5390	5390	5390	0
207	20241011	164600	347559560	5390	5390	5390	5390	0
208	20241011	164500	347559560	5390	5390	5390	5390	0
209	20241011	164400	347559560	5390	5390	5390	5390	0
210	20241011	164300	347559560	5390	5390	5390	5390	0
211	20241011	164200	347559560	5390	5390	5390	5390	0
212	20241011	164100	347559560	5390	5390	5390	5390	2573
213	20241011	164000	347559560	5390	5390	5390	5390	0
214	20241011	163900	347559560	5390	5390	5390	5390	0
215	20241011	163800	347559560	5390	5390	5390	5390	0
216	20241011	163700	347559560	5390	5390	5390	5390	0
217	20241011	163600	347559560	5390	5390	5390	5390	0
218	20241011	163500	347559560	5390	5390	5390	5390	0
219	20241011	163400	347559560	5390	5390	5390	5390	0
220	20241011	163300	347559560	5390	5390	5390	5390	0
221	20241011	163200	347559560	5390	5390	5390	5390	0
222	20241011	163100	347559560	5390	5390	5390	5390	0
223	20241011	163000	347559560	5390	5390	5390	5390	0
224	20241011	162900	347559560	5390	5390	5390	5390	0
225	20241011	162800	347559560	5390	5390	5390	5390	0
226	20241011	162700	347559560	5390	5390	5390	5390	0
227	20241011	162600	347559560	5390	5390	5390	5390	0
228	20241011	162500	347559560	5390	5390	5390	5390	0
229	20241011	162400	347559560	5390	5390	5390	5390	0
230	20241011	162300	347559560	5390	5390	5390	5390	0
231	20241011	162200	347559560	5390	5390	5390	5390	0
232	20241011	162100	347559560	5390	5390	5390	5390	0
233	20241011	162000	347559560	5390	5390	5390	5390	0
234	20241011	161900	347559560	5390	5390	5390	5390	0
235	20241011	161800	347559560	5390	5390	5390	5390	0
236	20241011	161700	347559560	5390	5390	5390	5390	0
237	20241011	161600	347559560	5390	5390	5390	5390	0
238	20241011	161500	347559560	5390	5390	5390	5390	0
239	20241011	161400	347559560	5390	5390	5390	5390	0
240	20241011	161300	347559560	5390	5390	5390	5390	0
241	20241011	161200	347559560	5390	5390	5390	5390	0
242	20241011	161100	347559560	5390	5390	5390	5390	2573
243	20241011	161000	347559560	5390	5390	5390	5390	0
244	20241011	160900	347559560	5390	5390	5390	5390	0
245	20241011	160800	347559560	5390	5390	5390	5390	0
246	20241011	160700	347559560	5390	5390	5390	5390	0
247	20241011	160600	347559560	5390	5390	5390	5390	0
248	20241011	160500	347559560	5390	5390	5390	5390	0
249	20241011	160400	347559560	5390	5390	5390	5390	0
250	20241011	160300	347559560	5390	5390	5390	5390	0
251	20241011	160200	347559560	5390	5390	5390	5390	0
252	20241011	160100	347559560	5390	5390	5390	5390	0
253	20241011	160000	347559560	5390	5390	5390	5390	0
254	20241011	155900	347559560	5390	5390	5390	5390	0
255	20241011	155800	347559560	5390	5390	5390	5390	0
256	20241011	155700	347559560	5390	5390	5390	5390	0
257	20241011	155600	347559560	5390	5390	5390	5390	0
258	20241011	155500	347559560	5390	5390	5390	5390	0
259	20241011	155400	347559560	5390	5390	5390	5390	0
260	20241011	155300	347559560	5390	5390	5390	5390	0
261	20241011	155200	347559560	5390	5390	5390	5390	0
262	20241011	155100	347559560	5390	5390	5390	5390	0
263	20241011	155000	347559560	5390	5390	5390	5390	0
264	20241011	154900	347559560	5390	5390	5390	5390	0
265	20241011	154800	347559560	5390	5390	5390	5390	0
266	20241011	154700	347559560	5390	5390	5390	5390	0
267	20241011	154600	347559560	5390	5390	5390	5390	0
268	20241011	154500	347559560	5390	5390	5390	5390	0
269	20241011	154400	347559560	5390	5390	5390	5390	0
270	20241011	154300	347559560	5390	5390	5390	5390	0
271	20241011	154200	347559560	5390	5390	5390	5390	0
272	20241011	154100	347559560	5390	5390	5390	5390	2573
273	20241011	154000	347559560	5390	5390	5390	5390	0
274	20241011	153900	347559560	5390	5390	5390	5390	0
275	20241011	153800	347559560	5390	5390	5390	5390	0
276	20241011	153700	347559560	5390	5390	5390	5390	0
277	20241011	153600	347559560	5390	5390	5390	5390	0
278	20241011	153500	347559560	5390	5390	5390	5390	0
279	20241011	153400	347559560	5390	5390	5390	5390	0
280	20241011	153300	347559560	5390	5390	5390	5390	0
281	20241011	153200	347559560	5390	5390	5390	5390	0
282	20241011	153100	347559560	5390	5390	5390	5390	0
283	20241011	153000	347559560	5390	5390	5390	5390	2573
284	20241011	152900	333691090	5410	5410	5410	5410	0
285	20241011	152800	333691090	5410	5410	5410	5410	0
286	20241011	152700	333691090	5410	5410	5410	5410	0
287	20241011	152600	333691090	5410	5410	5410	5410	0
288	20241011	152500	333691090	5410	5410	5410	5410	0
289	20241011	152400	333691090	5410	5410	5410	5410	0
290	20241011	152300	333691090	5410	5410	5410	5410	0
291	20241011	152200	333691090	5410	5410	5410	5410	0
292	20241011	152100	333691090	5410	5410	5410	5410	0
293	20241011	152000	333691090	5410	5410	5410	5410	0
294	20241011	151900	333691090	5410	5400	5410	5400	1727
295	20241011	151800	324364970	5410	5410	5410	5410	35
296	20241011	151700	324175620	5410	5410	5410	5410	96
297	20241011	151600	323656260	5410	5410	5410	5410	20
298	20241011	151500	323548060	5420	5420	5420	5420	1
299	20241011	151400	323542640	5410	5400	5410	5400	1093
300	20241011	151300	317630510	5400	5400	5400	5400	1021
301	20241011	151200	312117110	5410	5400	5410	5400	649
302	20241011	151100	308612500	5400	5400	5400	5400	0
303	20241011	151000	308612500	5400	5410	5410	5400	23
304	20241011	150900	308488140	5410	5410	5410	5410	81
305	20241011	150800	308049930	5410	5410	5410	5410	73
306	20241011	150700	307655000	5420	5410	5420	5410	482
307	20241011	150600	305042810	5410	5410	5410	5410	10
308	20241011	150500	304988710	5400	5410	5410	5400	3017
309	20241011	150400	288666890	5420	5420	5420	5420	413
310	20241011	150300	286428430	5420	5420	5420	5420	120
311	20241011	150200	285778030	5420	5420	5420	5420	3
312	20241011	150100	285761770	5420	5420	5420	5420	0
313	20241011	150000	285761770	5420	5420	5420	5420	20
314	20241011	145900	285653370	5420	5420	5420	5420	0
315	20241011	145800	285653370	5420	5420	5420	5420	2
316	20241011	145700	285642530	5420	5420	5420	5420	0
317	20241011	145600	285642530	5420	5420	5420	5420	151
318	20241011	145500	284824110	5440	5440	5440	5440	20
319	20241011	145400	284715310	5420	5420	5420	5420	3
320	20241011	145300	284699050	5420	5420	5420	5420	7
321	20241011	145200	284661110	5420	5420	5420	5420	0
322	20241011	145100	284661110	5420	5420	5420	5420	0
323	20241011	145000	284661110	5420	5430	5430	5420	38
324	20241011	144900	284454800	5420	5420	5420	5420	0
325	20241011	144800	284454800	5420	5420	5420	5420	0
326	20241011	144700	284454800	5420	5420	5420	5420	2
327	20241011	144600	284443960	5420	5420	5420	5420	100
328	20241011	144500	283901960	5430	5430	5430	5430	60
329	20241011	144400	283576160	5430	5430	5430	5430	205
330	20241011	144300	282463010	5430	5430	5430	5430	3
331	20241011	144200	282446720	5430	5430	5430	5430	0
332	20241011	144100	282446720	5430	5430	5430	5430	0
333	20241011	144000	282446720	5430	5430	5430	5430	0
334	20241011	143900	282446720	5430	5430	5430	5430	6
335	20241011	143800	282414140	5450	5450	5450	5450	0
336	20241011	143700	282414140	5450	5440	5450	5440	326
337	20241011	143600	280640690	5430	5430	5430	5430	1
338	20241011	143500	280635260	5420	5420	5420	5420	2
339	20241011	143400	280624420	5420	5420	5420	5420	0
340	20241011	143300	280624420	5420	5420	5420	5420	0
341	20241011	143200	280624420	5420	5420	5420	5420	3
342	20241011	143100	280608160	5420	5420	5420	5420	0
343	20241011	143000	280608160	5420	5420	5420	5420	1
344	20241011	142900	280602740	5420	5420	5420	5420	0
345	20241011	142800	280602740	5420	5420	5420	5420	3
346	20241011	142700	280586480	5420	5420	5420	5420	0
347	20241011	142600	280586480	5420	5420	5420	5420	0
348	20241011	142500	280586480	5420	5420	5420	5420	0
349	20241011	142400	280586480	5420	5410	5420	5410	52
350	20241011	142300	280304660	5420	5420	5420	5420	164
351	20241011	142200	279415780	5420	5420	5420	5420	553
352	20241011	142100	276418520	5420	5420	5420	5420	1905
353	20241011	142000	266093420	5420	5420	5420	5420	3
354	20241011	141900	266077160	5430	5430	5430	5430	0
355	20241011	141800	266077160	5430	5430	5430	5430	0
356	20241011	141700	266077160	5430	5430	5430	5430	327
357	20241011	141600	264301550	5440	5440	5440	5440	0
358	20241011	141500	264301550	5440	5440	5440	5440	0
359	20241011	141400	264301550	5440	5440	5440	5440	0
360	20241011	141300	264301550	5440	5440	5440	5440	63
361	20241011	141200	263958830	5440	5440	5440	5440	0
362	20241011	141100	263958830	5440	5440	5440	5440	0
363	20241011	141000	263958830	5440	5440	5440	5440	0
364	20241011	140900	263958830	5440	5440	5440	5440	3
365	20241011	140800	263942510	5440	5440	5440	5440	0
366	20241011	140700	263942510	5440	5440	5440	5440	0
367	20241011	140600	263942510	5440	5440	5440	5440	200
368	20241011	140500	262854510	5440	5440	5440	5440	2
369	20241011	140400	262843630	5450	5450	5450	5450	27
370	20241011	140300	262696480	5450	5450	5450	5450	0
371	20241011	140200	262696480	5450	5450	5450	5450	3
372	20241011	140100	262680130	5440	5440	5440	5440	101
373	20241011	140000	262130690	5450	5450	5450	5450	73
374	20241011	135900	261732840	5450	5450	5450	5450	529
375	20241011	135800	258849790	5450	5450	5450	5450	3
376	20241011	135700	258833440	5450	5450	5450	5450	0
377	20241011	135600	258833440	5450	5450	5450	5450	1000
378	20241011	135500	253383440	5470	5470	5470	5470	100
379	20241011	135400	252836440	5450	5450	5450	5450	2
380	20241011	135300	252825540	5470	5470	5470	5470	0
381	20241011	135200	252825540	5470	5470	5470	5470	100
382	20241011	135100	252278540	5460	5460	5460	5460	92
383	20241011	135000	251776220	5460	5460	5460	5460	3
384	20241011	134900	251759840	5460	5460	5460	5460	0
385	20241011	134800	251759840	5460	5460	5460	5460	0
386	20241011	134700	251759840	5460	5460	5460	5460	3
387	20241011	134600	251743460	5460	5460	5460	5460	0
388	20241011	134500	251743460	5460	5460	5460	5460	0
389	20241011	134400	251743460	5460	5460	5460	5460	0
390	20241011	134300	251743460	5460	5460	5460	5460	2
391	20241011	134200	251732540	5470	5470	5470	5470	10
392	20241011	134100	251677840	5470	5470	5470	5470	0
393	20241011	134000	251677840	5470	5470	5470	5470	0
394	20241011	133900	251677840	5470	5490	5490	5470	13
395	20241011	133800	251606530	5490	5490	5490	5490	18
396	20241011	133700	251507710	5470	5470	5470	5470	0
397	20241011	133600	251507710	5470	5470	5470	5470	1
398	20241011	133500	251502240	5470	5470	5470	5470	2
399	20241011	133400	251491300	5480	5480	5480	5480	1
400	20241011	133300	251485820	5470	5470	5470	5470	0
401	20241011	133200	251485820	5470	5470	5470	5470	2
402	20241011	133100	251474880	5490	5490	5490	5490	0
403	20241011	133000	251474880	5490	5490	5490	5490	1
404	20241011	132900	251469390	5460	5460	5460	5460	0
405	20241011	132800	251469390	5460	5460	5460	5460	5
406	20241011	132700	251442090	5460	5460	5460	5460	0
407	20241011	132600	251442090	5460	5460	5460	5460	73
408	20241011	132500	251043510	5460	5460	5460	5460	0
409	20241011	132400	251043510	5460	5460	5460	5460	2
410	20241011	132300	251032590	5460	5460	5460	5460	10
411	20241011	132200	250977990	5460	5460	5460	5460	0
412	20241011	132100	250977990	5460	5460	5460	5460	0
413	20241011	132000	250977990	5460	5460	5460	5460	3
414	20241011	131900	250961610	5450	5450	5450	5450	0
415	20241011	131800	250961610	5450	5450	5450	5450	0
416	20241011	131700	250961610	5450	5450	5450	5450	3
417	20241011	131600	250945260	5500	5490	5500	5490	323
418	20241011	131500	249171980	5490	5480	5490	5480	2
419	20241011	131400	249161010	5450	5450	5450	5450	0
420	20241011	131300	249161010	5450	5460	5460	5450	47
421	20241011	131200	248904740	5490	5490	5490	5490	0
422	20241011	131100	248904740	5490	5490	5490	5490	1
423	20241011	131000	248899250	5450	5450	5450	5450	0
424	20241011	130900	248899250	5450	5450	5450	5450	3
425	20241011	130800	248882900	5450	5450	5450	5450	0
426	20241011	130700	248882900	5450	5450	5450	5450	0
427	20241011	130600	248882900	5450	5450	5450	5450	43
428	20241011	130500	248648550	5450	5450	5450	5450	3
429	20241011	130400	248632200	5490	5490	5490	5490	1
430	20241011	130300	248626710	5480	5470	5480	5470	501
431	20241011	130200	245881920	5470	5460	5470	5460	154
432	20241011	130100	245040070	5440	5440	5440	5440	0
433	20241011	130000	245040070	5440	5440	5440	5440	0
434	20241011	125900	245040070	5440	5440	5440	5440	0
435	20241011	125800	245040070	5440	5440	5440	5440	3
436	20241011	125700	245023750	5480	5480	5480	5480	0
437	20241011	125600	245023750	5480	5480	5480	5480	500
438	20241011	125500	242283750	5500	5480	5500	5480	101
439	20241011	125400	241730250	5480	5450	5480	5440	361
440	20241011	125300	239758540	5440	5440	5440	5440	12
441	20241011	125200	239693260	5430	5430	5430	5430	49
442	20241011	125100	239427190	5430	5430	5430	5430	0
443	20241011	125000	239427190	5430	5430	5430	5430	2
444	20241011	124900	239416330	5440	5440	5440	5440	0
445	20241011	124800	239416330	5440	5440	5440	5440	0
446	20241011	124700	239416330	5440	5430	5440	5430	4
447	20241011	124600	239394600	5450	5450	5450	5450	1
448	20241011	124500	239389150	5430	5430	5430	5430	0
449	20241011	124400	239389150	5430	5430	5430	5430	0
450	20241011	124300	239389150	5430	5430	5430	5430	3
451	20241011	124200	239372860	5430	5430	5430	5430	0
452	20241011	124100	239372860	5430	5430	5430	5430	0
453	20241011	124000	239372860	5430	5430	5430	5430	0
454	20241011	123900	239372860	5430	5430	5430	5430	2
455	20241011	123800	239362000	5420	5420	5420	5420	0
456	20241011	123700	239362000	5420	5420	5420	5420	0
457	20241011	123600	239362000	5420	5420	5420	5420	0
458	20241011	123500	239362000	5420	5420	5420	5420	103
459	20241011	123400	238803740	5420	5420	5420	5420	0
460	20241011	123300	238803740	5420	5420	5420	5420	125
461	20241011	123200	238126240	5420	5420	5420	5420	2
462	20241011	123100	238115400	5420	5420	5420	5420	0
463	20241011	123000	238115400	5420	5420	5420	5420	0
464	20241011	122900	238115400	5420	5420	5420	5420	3
465	20241011	122800	238099140	5420	5420	5420	5420	63
466	20241011	122700	237757680	5460	5460	5460	5460	1
467	20241011	122600	237752220	5420	5420	5420	5420	0
468	20241011	122500	237752220	5420	5420	5420	5420	0
469	20241011	122400	237752220	5420	5420	5420	5420	3
470	20241011	122300	237735960	5420	5420	5420	5420	0
471	20241011	122200	237735960	5420	5420	5420	5420	0
472	20241011	122100	237735960	5420	5420	5420	5420	0
473	20241011	122000	237735960	5420	5420	5420	5420	2
474	20241011	121900	237725120	5440	5440	5440	5440	300
475	20241011	121800	236093120	5420	5430	5430	5420	928
476	20241011	121700	231063140	5430	5430	5430	5430	3
477	20241011	121600	231046850	5420	5420	5420	5420	0
478	20241011	121500	231046850	5420	5420	5420	5420	0
479	20241011	121400	231046850	5420	5420	5420	5420	0
480	20241011	121300	231046850	5420	5440	5440	5420	53
481	20241011	121200	230758870	5440	5440	5440	5440	1
482	20241011	121100	230753430	5440	5440	5440	5440	1
483	20241011	121000	230747990	5430	5430	5430	5430	47
484	20241011	120900	230492780	5430	5420	5430	5420	3
485	20241011	120800	230476510	5430	5430	5430	5430	3
486	20241011	120700	230460220	5420	5420	5420	5420	0
487	20241011	120600	230460220	5420	5420	5420	5420	30
488	20241011	120500	230297620	5420	5420	5420	5420	3
489	20241011	120400	230281360	5420	5420	5420	5420	0
490	20241011	120300	230281360	5420	5420	5420	5420	0
491	20241011	120200	230281360	5420	5420	5420	5420	3
492	20241011	120100	230265100	5420	5420	5420	5420	0
493	20241011	120000	230265100	5420	5420	5420	5420	0
494	20241011	115900	230265100	5420	5420	5420	5420	0
495	20241011	115800	230265100	5420	5420	5420	5420	62
496	20241011	115700	229929060	5420	5420	5420	5420	0
497	20241011	115600	229929060	5420	5420	5420	5420	0
498	20241011	115500	229929060	5420	5420	5420	5420	0
499	20241011	115400	229929060	5420	5420	5420	5420	3
500	20241011	115300	229912800	5440	5440	5440	5440	0
501	20241011	115200	229912800	5440	5440	5440	5440	510
502	20241011	115100	227138400	5440	5430	5440	5430	20
503	20241011	115000	227029610	5420	5420	5420	5420	10
504	20241011	114900	226975410	5420	5420	5420	5420	9
505	20241011	114800	226926630	5420	5420	5420	5420	0
506	20241011	114700	226926630	5420	5420	5420	5420	2
507	20241011	114600	226915790	5420	5420	5420	5420	1
508	20241011	114500	226910370	5410	5410	5430	5410	54
509	20241011	114400	226618000	5410	5410	5410	5410	0
510	20241011	114300	226618000	5410	5420	5420	5410	812
511	20241011	114200	222216970	5430	5430	5430	5430	29
512	20241011	114100	222059500	5430	5430	5430	5430	0
513	20241011	114000	222059500	5430	5430	5430	5430	38
514	20241011	113900	221853160	5430	5430	5430	5430	2
515	20241011	113800	221842300	5440	5440	5440	5440	0
516	20241011	113700	221842300	5440	5440	5440	5440	0
517	20241011	113600	221842300	5440	5440	5440	5440	1
518	20241011	113500	221836860	5450	5450	5450	5450	1
519	20241011	113400	221831410	5430	5430	5430	5430	0
520	20241011	113300	221831410	5430	5450	5450	5430	334
521	20241011	113200	220017020	5450	5450	5450	5450	1803
522	20241011	113100	210190670	5460	5460	5460	5460	1
523	20241011	113000	210185210	5450	5450	5450	5450	0
524	20241011	112900	210185210	5450	5450	5450	5450	0
525	20241011	112800	210185210	5450	5450	5450	5450	96
526	20241011	112700	209662010	5450	5450	5450	5450	0
527	20241011	112600	209662010	5450	5450	5450	5450	0
528	20241011	112500	209662010	5450	5450	5450	5450	0
529	20241011	112400	209662010	5450	5450	5450	5450	8
530	20241011	112300	209618410	5480	5480	5480	5480	0
531	20241011	112200	209618410	5480	5470	5480	5470	2
532	20241011	112100	209607460	5480	5480	5480	5480	1
533	20241011	112000	209601980	5450	5450	5450	5450	3
534	20241011	111900	209585630	5470	5470	5470	5470	0
535	20241011	111800	209585630	5470	5470	5470	5470	0
536	20241011	111700	209585630	5470	5450	5470	5450	3
537	20241011	111600	209569260	5450	5450	5450	5450	0
538	20241011	111500	209569260	5450	5450	5450	5450	931
539	20241011	111400	204495310	5440	5440	5440	5440	0
540	20241011	111300	204495310	5440	5440	5440	5440	3
541	20241011	111200	204478990	5440	5440	5440	5440	0
542	20241011	111100	204478990	5440	5440	5440	5440	0
543	20241011	111000	204478990	5440	5440	5440	5440	0
544	20241011	110900	204478990	5440	5440	5440	5440	6
545	20241011	110800	204446350	5440	5440	5440	5440	0
546	20241011	110700	204446350	5440	5440	5440	5440	1
547	20241011	110600	204440910	5430	5430	5430	5430	0
548	20241011	110500	204440910	5430	5430	5430	5430	2
549	20241011	110400	204430050	5430	5430	5430	5430	20
550	20241011	110300	204321450	5430	5430	5430	5430	0
551	20241011	110200	204321450	5430	5430	5430	5430	3
552	20241011	110100	204305160	5430	5430	5430	5430	20
553	20241011	110000	204196560	5420	5420	5420	5420	0
554	20241011	105900	204196560	5420	5420	5420	5420	1
555	20241011	105800	204191140	5420	5420	5420	5420	3
556	20241011	105700	204174880	5420	5430	5430	5420	1050
557	20241011	105600	198473410	5430	5430	5430	5430	0
558	20241011	105500	198473410	5430	5430	5430	5430	0
559	20241011	105400	198473410	5430	5430	5430	5430	12
560	20241011	105300	198408250	5450	5450	5450	5450	1
561	20241011	105200	198402800	5440	5440	5440	5440	0
562	20241011	105100	198402800	5440	5440	5440	5440	1260
563	20241011	105000	191548400	5430	5440	5440	5430	6
564	20241011	104900	191515790	5440	5440	5440	5440	0
565	20241011	104800	191515790	5440	5440	5440	5440	100
566	20241011	104700	190971790	5430	5430	5430	5430	2
567	20241011	104600	190960930	5430	5430	5440	5430	1125
568	20241011	104500	184849100	5430	5420	5430	5410	585
569	20241011	104400	181681950	5410	5420	5420	5410	493
570	20241011	104300	179011880	5420	5430	5430	5420	372
571	20241011	104200	176995080	5430	5430	5430	5430	109
572	20241011	104100	176403210	5450	5450	5450	5430	696
573	20241011	104000	172620980	5440	5440	5440	5440	0
574	20241011	103900	172620980	5440	5440	5440	5440	3
575	20241011	103800	172604660	5440	5440	5440	5440	0
576	20241011	103700	172604660	5440	5440	5440	5440	0
577	20241011	103600	172604660	5440	5450	5450	5440	15
578	20241011	103500	172523030	5440	5440	5440	5440	484
579	20241011	103400	169890070	5450	5470	5470	5450	5351
580	20241011	103300	140660810	5480	5480	5480	5480	0
581	20241011	103200	140660810	5480	5490	5490	5480	15845
582	20241011	103100	53695370	5500	5500	5500	5500	0
583	20241011	103000	53695370	5500	5500	5500	5500	0
584	20241011	102900	53695370	5500	5500	5500	5500	197
585	20241011	102800	52611870	5510	5500	5510	5500	4
586	20241011	102700	52589860	5500	5500	5500	5500	0
587	20241011	102600	52589860	5500	5500	5500	5500	0
588	20241011	102500	52589860	5500	5510	5510	5500	21
589	20241011	102400	52474350	5490	5490	5490	5490	95
590	20241011	102300	51952800	5490	5490	5490	5490	0
591	20241011	102200	51952800	5490	5490	5490	5490	0
592	20241011	102100	51952800	5490	5510	5510	5490	5
593	20241011	102000	51925270	5490	5490	5490	5490	3
594	20241011	101900	51908800	5490	5490	5490	5490	0
595	20241011	101800	51908800	5490	5490	5490	5490	0
596	20241011	101700	51908800	5490	5490	5490	5490	3
597	20241011	101600	51892330	5510	5510	5510	5510	0
598	20241011	101500	51892330	5510	5510	5510	5510	0
599	20241011	101400	51892330	5510	5500	5510	5500	2
600	20241011	101300	51881320	5490	5490	5490	5490	2
601	20241011	101200	51870340	5500	5500	5500	5500	0
602	20241011	101100	51870340	5500	5500	5500	5500	6
603	20241011	101000	51837340	5490	5490	5490	5490	0
604	20241011	100900	51837340	5490	5490	5490	5490	52
605	20241011	100800	51551860	5500	5500	5500	5500	0
606	20241011	100700	51551860	5500	5500	5500	5500	2
607	20241011	100600	51540860	5490	5490	5490	5490	20
608	20241011	100500	51431060	5490	5490	5490	5490	3
609	20241011	100400	51414590	5500	5500	5500	5500	0
610	20241011	100300	51414590	5500	5500	5500	5500	8
611	20241011	100200	51370590	5490	5490	5490	5490	2
612	20241011	100100	51359610	5490	5490	5490	5490	0
613	20241011	100000	51359610	5490	5490	5490	5490	0
614	20241011	095900	51359610	5490	5490	5490	5490	0
615	20241011	095800	51359610	5490	5490	5490	5490	3
616	20241011	095700	51343140	5510	5510	5510	5510	0
617	20241011	095600	51343140	5510	5510	5510	5510	0
618	20241011	095500	51343140	5510	5490	5510	5490	182
619	20241011	095400	50343940	5490	5490	5490	5490	2
620	20241011	095300	50332960	5500	5500	5500	5500	70
621	20241011	095200	49947960	5500	5500	5500	5500	0
622	20241011	095100	49947960	5500	5500	5500	5500	74
623	20241011	095000	49540960	5490	5490	5490	5490	3
624	20241011	094900	49524490	5500	5500	5500	5500	100
625	20241011	094800	48974490	5500	5490	5500	5490	25
626	20241011	094700	48837190	5490	5490	5490	5490	3
627	20241011	094600	48820720	5500	5500	5500	5500	190
628	20241011	094500	47775720	5500	5500	5500	5500	0
629	20241011	094400	47775720	5500	5500	5500	5500	2
630	20241011	094300	47764720	5500	5510	5510	5500	6
631	20241011	094200	47731700	5510	5510	5510	5510	1
632	20241011	094100	47726190	5510	5510	5510	5510	1
633	20241011	094000	47720680	5490	5490	5490	5490	0
634	20241011	093900	47720680	5490	5490	5490	5490	3
635	20241011	093800	47704210	5510	5510	5510	5510	550
636	20241011	093700	44673710	5500	5510	5510	5490	5552
637	20241011	093600	14135810	5510	5510	5510	5510	0
638	20241011	093500	14135810	5510	5530	5530	5510	4
639	20241011	093400	14113750	5510	5510	5510	5510	0
640	20241011	093300	14113750	5510	5510	5510	5510	50
641	20241011	093200	13838250	5510	5510	5510	5510	2
642	20241011	093100	13827230	5530	5510	5530	5510	39
643	20241011	093000	13612320	5520	5520	5520	5520	50
644	20241011	092900	13336320	5540	5540	5540	5540	0
645	20241011	092800	13336320	5540	5510	5540	5510	4
646	20241011	092700	13314250	5510	5510	5510	5510	0
647	20241011	092600	13314250	5510	5510	5510	5510	90
648	20241011	092500	12818350	5510	5510	5510	5510	72
649	20241011	092400	12421630	5510	5510	5510	5510	3
650	20241011	092300	12405100	5550	5550	5550	5550	0
651	20241011	092200	12405100	5550	5550	5550	5550	1
652	20241011	092100	12399550	5510	5510	5510	5510	0
653	20241011	092000	12399550	5510	5510	5510	5510	2
654	20241011	091900	12388530	5520	5520	5520	5520	125
655	20241011	091800	11698530	5520	5520	5520	5520	0
656	20241011	091700	11698530	5520	5520	5520	5520	3
657	20241011	091600	11681970	5510	5510	5510	5510	0
658	20241011	091500	11681970	5510	5520	5520	5510	600
659	20241011	091400	8374970	5530	5530	5530	5530	0
660	20241011	091300	8374970	5530	5530	5530	5530	3
661	20241011	091200	8358380	5570	5570	5570	5570	1
662	20241011	091100	8352810	5530	5600	5600	5530	83
663	20241011	091000	7893750	5530	5530	5530	5530	71
664	20241011	090900	7501120	5530	5530	5530	5500	4
665	20241011	090800	7479060	5500	5500	5500	5500	100
666	20241011	090700	6929060	5490	5490	5490	5490	0
667	20241011	090600	6929060	5490	5490	5490	5490	0
668	20241011	090500	6929060	5490	5510	5510	5490	253
669	20241011	090400	5537920	5500	5500	5500	5500	0
670	20241011	090300	5537920	5500	5500	5500	5500	611
671	20241011	090200	2177420	5500	5500	5500	5500	0
672	20241011	090100	2177420	5500	5500	5500	5500	93
673	20241011	090000	1665920	5480	5480	5480	5480	304