KissMeData/217330/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	204600	130992450	7180	7180	7180	7180	1058
3	20241011	204500	130992450	7180	7180	7180	7180	0
4	20241011	204400	130992450	7180	7180	7180	7180	0
5	20241011	204300	130992450	7180	7180	7180	7180	0
6	20241011	204200	130992450	7180	7180	7180	7180	0
7	20241011	204100	130992450	7180	7180	7180	7180	0
8	20241011	204000	130992450	7180	7180	7180	7180	0
9	20241011	203900	130992450	7180	7180	7180	7180	0
10	20241011	203800	130992450	7180	7180	7180	7180	0
11	20241011	203700	130992450	7180	7180	7180	7180	0
12	20241011	203600	130992450	7180	7180	7180	7180	0
13	20241011	203500	130992450	7180	7180	7180	7180	0
14	20241011	203400	130992450	7180	7180	7180	7180	0
15	20241011	203300	130992450	7180	7180	7180	7180	0
16	20241011	203200	130992450	7180	7180	7180	7180	0
17	20241011	203100	130992450	7180	7180	7180	7180	0
18	20241011	203000	130992450	7180	7180	7180	7180	0
19	20241011	202900	130992450	7180	7180	7180	7180	0
20	20241011	202800	130992450	7180	7180	7180	7180	0
21	20241011	202700	130992450	7180	7180	7180	7180	0
22	20241011	202600	130992450	7180	7180	7180	7180	0
23	20241011	202500	130992450	7180	7180	7180	7180	0
24	20241011	202400	130992450	7180	7180	7180	7180	0
25	20241011	202300	130992450	7180	7180	7180	7180	0
26	20241011	202200	130992450	7180	7180	7180	7180	0
27	20241011	202100	130992450	7180	7180	7180	7180	0
28	20241011	202000	130992450	7180	7180	7180	7180	0
29	20241011	201900	130992450	7180	7180	7180	7180	0
30	20241011	201800	130992450	7180	7180	7180	7180	0
31	20241011	201700	130992450	7180	7180	7180	7180	0
32	20241011	201600	130992450	7180	7180	7180	7180	1058
33	20241011	201500	130992450	7180	7180	7180	7180	0
34	20241011	201400	130992450	7180	7180	7180	7180	0
35	20241011	201300	130992450	7180	7180	7180	7180	0
36	20241011	201200	130992450	7180	7180	7180	7180	0
37	20241011	201100	130992450	7180	7180	7180	7180	0
38	20241011	201000	130992450	7180	7180	7180	7180	0
39	20241011	200900	130992450	7180	7180	7180	7180	0
40	20241011	200800	130992450	7180	7180	7180	7180	0
41	20241011	200700	130992450	7180	7180	7180	7180	0
42	20241011	200600	130992450	7180	7180	7180	7180	0
43	20241011	200500	130992450	7180	7180	7180	7180	0
44	20241011	200400	130992450	7180	7180	7180	7180	0
45	20241011	200300	130992450	7180	7180	7180	7180	0
46	20241011	200200	130992450	7180	7180	7180	7180	0
47	20241011	200100	130992450	7180	7180	7180	7180	0
48	20241011	200000	130992450	7180	7180	7180	7180	0
49	20241011	195900	130992450	7180	7180	7180	7180	0
50	20241011	195800	130992450	7180	7180	7180	7180	0
51	20241011	195700	130992450	7180	7180	7180	7180	0
52	20241011	195600	130992450	7180	7180	7180	7180	0
53	20241011	195500	130992450	7180	7180	7180	7180	0
54	20241011	195400	130992450	7180	7180	7180	7180	0
55	20241011	195300	130992450	7180	7180	7180	7180	0
56	20241011	195200	130992450	7180	7180	7180	7180	0
57	20241011	195100	130992450	7180	7180	7180	7180	0
58	20241011	195000	130992450	7180	7180	7180	7180	0
59	20241011	194900	130992450	7180	7180	7180	7180	0
60	20241011	194800	130992450	7180	7180	7180	7180	0
61	20241011	194700	130992450	7180	7180	7180	7180	0
62	20241011	194600	130992450	7180	7180	7180	7180	1058
63	20241011	194500	130992450	7180	7180	7180	7180	0
64	20241011	194400	130992450	7180	7180	7180	7180	0
65	20241011	194300	130992450	7180	7180	7180	7180	0
66	20241011	194200	130992450	7180	7180	7180	7180	0
67	20241011	194100	130992450	7180	7180	7180	7180	0
68	20241011	194000	130992450	7180	7180	7180	7180	0
69	20241011	193900	130992450	7180	7180	7180	7180	0
70	20241011	193800	130992450	7180	7180	7180	7180	0
71	20241011	193700	130992450	7180	7180	7180	7180	0
72	20241011	193600	130992450	7180	7180	7180	7180	0
73	20241011	193500	130992450	7180	7180	7180	7180	0
74	20241011	193400	130992450	7180	7180	7180	7180	0
75	20241011	193300	130992450	7180	7180	7180	7180	0
76	20241011	193200	130992450	7180	7180	7180	7180	0
77	20241011	193100	130992450	7180	7180	7180	7180	0
78	20241011	193000	130992450	7180	7180	7180	7180	0
79	20241011	192900	130992450	7180	7180	7180	7180	0
80	20241011	192800	130992450	7180	7180	7180	7180	0
81	20241011	192700	130992450	7180	7180	7180	7180	0
82	20241011	192600	130992450	7180	7180	7180	7180	0
83	20241011	192500	130992450	7180	7180	7180	7180	0
84	20241011	192400	130992450	7180	7180	7180	7180	0
85	20241011	192300	130992450	7180	7180	7180	7180	0
86	20241011	192200	130992450	7180	7180	7180	7180	0
87	20241011	192100	130992450	7180	7180	7180	7180	0
88	20241011	192000	130992450	7180	7180	7180	7180	0
89	20241011	191900	130992450	7180	7180	7180	7180	0
90	20241011	191800	130992450	7180	7180	7180	7180	0
91	20241011	191700	130992450	7180	7180	7180	7180	0
92	20241011	191600	130992450	7180	7180	7180	7180	1058
93	20241011	191500	130992450	7180	7180	7180	7180	0
94	20241011	191400	130992450	7180	7180	7180	7180	0
95	20241011	191300	130992450	7180	7180	7180	7180	0
96	20241011	191200	130992450	7180	7180	7180	7180	0
97	20241011	191100	130992450	7180	7180	7180	7180	0
98	20241011	191000	130992450	7180	7180	7180	7180	0
99	20241011	190900	130992450	7180	7180	7180	7180	0
100	20241011	190800	130992450	7180	7180	7180	7180	0
101	20241011	190700	130992450	7180	7180	7180	7180	0
102	20241011	190600	130992450	7180	7180	7180	7180	0
103	20241011	190500	130992450	7180	7180	7180	7180	0
104	20241011	190400	130992450	7180	7180	7180	7180	0
105	20241011	190300	130992450	7180	7180	7180	7180	0
106	20241011	190200	130992450	7180	7180	7180	7180	0
107	20241011	190100	130992450	7180	7180	7180	7180	0
108	20241011	190000	130992450	7180	7180	7180	7180	0
109	20241011	185900	130992450	7180	7180	7180	7180	0
110	20241011	185800	130992450	7180	7180	7180	7180	0
111	20241011	185700	130992450	7180	7180	7180	7180	0
112	20241011	185600	130992450	7180	7180	7180	7180	0
113	20241011	185500	130992450	7180	7180	7180	7180	0
114	20241011	185400	130992450	7180	7180	7180	7180	0
115	20241011	185300	130992450	7180	7180	7180	7180	0
116	20241011	185200	130992450	7180	7180	7180	7180	0
117	20241011	185100	130992450	7180	7180	7180	7180	0
118	20241011	185000	130992450	7180	7180	7180	7180	0
119	20241011	184900	130992450	7180	7180	7180	7180	0
120	20241011	184800	130992450	7180	7180	7180	7180	0
121	20241011	184700	130992450	7180	7180	7180	7180	0
122	20241011	184600	130992450	7180	7180	7180	7180	1058
123	20241011	184500	130992450	7180	7180	7180	7180	0
124	20241011	184400	130992450	7180	7180	7180	7180	0
125	20241011	184300	130992450	7180	7180	7180	7180	0
126	20241011	184200	130992450	7180	7180	7180	7180	0
127	20241011	184100	130992450	7180	7180	7180	7180	0
128	20241011	184000	130992450	7180	7180	7180	7180	0
129	20241011	183900	130992450	7180	7180	7180	7180	0
130	20241011	183800	130992450	7180	7180	7180	7180	0
131	20241011	183700	130992450	7180	7180	7180	7180	0
132	20241011	183600	130992450	7180	7180	7180	7180	0
133	20241011	183500	130992450	7180	7180	7180	7180	0
134	20241011	183400	130992450	7180	7180	7180	7180	0
135	20241011	183300	130992450	7180	7180	7180	7180	0
136	20241011	183200	130992450	7180	7180	7180	7180	0
137	20241011	183100	130992450	7180	7180	7180	7180	0
138	20241011	183000	130992450	7180	7180	7180	7180	0
139	20241011	182900	130992450	7180	7180	7180	7180	0
140	20241011	182800	130992450	7180	7180	7180	7180	0
141	20241011	182700	130992450	7180	7180	7180	7180	0
142	20241011	182600	130992450	7180	7180	7180	7180	0
143	20241011	182500	130992450	7180	7180	7180	7180	0
144	20241011	182400	130992450	7180	7180	7180	7180	0
145	20241011	182300	130992450	7180	7180	7180	7180	0
146	20241011	182200	130992450	7180	7180	7180	7180	0
147	20241011	182100	130992450	7180	7180	7180	7180	0
148	20241011	182000	130992450	7180	7180	7180	7180	0
149	20241011	181900	130992450	7180	7180	7180	7180	0
150	20241011	181800	130992450	7180	7180	7180	7180	0
151	20241011	181700	130992450	7180	7180	7180	7180	0
152	20241011	181600	130992450	7180	7180	7180	7180	1058
153	20241011	181500	130992450	7180	7180	7180	7180	0
154	20241011	181400	130992450	7180	7180	7180	7180	0
155	20241011	181300	130992450	7180	7180	7180	7180	0
156	20241011	181200	130992450	7180	7180	7180	7180	0
157	20241011	181100	130992450	7180	7180	7180	7180	0
158	20241011	181000	130992450	7180	7180	7180	7180	0
159	20241011	180900	130992450	7180	7180	7180	7180	0
160	20241011	180800	130992450	7180	7180	7180	7180	0
161	20241011	180700	130992450	7180	7180	7180	7180	0
162	20241011	180600	130992450	7180	7180	7180	7180	0
163	20241011	180500	130992450	7180	7180	7180	7180	0
164	20241011	180400	130992450	7180	7180	7180	7180	0
165	20241011	180300	130992450	7180	7180	7180	7180	0
166	20241011	180200	130992450	7180	7180	7180	7180	0
167	20241011	180100	130992450	7180	7180	7180	7180	0
168	20241011	180000	130992450	7180	7180	7180	7180	0
169	20241011	175900	130992450	7180	7180	7180	7180	0
170	20241011	175800	130992450	7180	7180	7180	7180	0
171	20241011	175700	130992450	7180	7180	7180	7180	0
172	20241011	175600	130992450	7180	7180	7180	7180	0
173	20241011	175500	130992450	7180	7180	7180	7180	0
174	20241011	175400	130992450	7180	7180	7180	7180	0
175	20241011	175300	130992450	7180	7180	7180	7180	0
176	20241011	175200	130992450	7180	7180	7180	7180	0
177	20241011	175100	130992450	7180	7180	7180	7180	0
178	20241011	175000	130992450	7180	7180	7180	7180	0
179	20241011	174900	130992450	7180	7180	7180	7180	0
180	20241011	174800	130992450	7180	7180	7180	7180	0
181	20241011	174700	130992450	7180	7180	7180	7180	0
182	20241011	174600	130992450	7180	7180	7180	7180	1058
183	20241011	174500	130992450	7180	7180	7180	7180	0
184	20241011	174400	130992450	7180	7180	7180	7180	0
185	20241011	174300	130992450	7180	7180	7180	7180	0
186	20241011	174200	130992450	7180	7180	7180	7180	0
187	20241011	174100	130992450	7180	7180	7180	7180	0
188	20241011	174000	130992450	7180	7180	7180	7180	0
189	20241011	173900	130992450	7180	7180	7180	7180	0
190	20241011	173800	130992450	7180	7180	7180	7180	0
191	20241011	173700	130992450	7180	7180	7180	7180	0
192	20241011	173600	130992450	7180	7180	7180	7180	0
193	20241011	173500	130992450	7180	7180	7180	7180	0
194	20241011	173400	130992450	7180	7180	7180	7180	0
195	20241011	173300	130992450	7180	7180	7180	7180	0
196	20241011	173200	130992450	7180	7180	7180	7180	0
197	20241011	173100	130992450	7180	7180	7180	7180	0
198	20241011	173000	130992450	7180	7180	7180	7180	0
199	20241011	172900	130992450	7180	7180	7180	7180	0
200	20241011	172800	130992450	7180	7180	7180	7180	0
201	20241011	172700	130992450	7180	7180	7180	7180	0
202	20241011	172600	130992450	7180	7180	7180	7180	0
203	20241011	172500	130992450	7180	7180	7180	7180	0
204	20241011	172400	130992450	7180	7180	7180	7180	0
205	20241011	172300	130992450	7180	7180	7180	7180	0
206	20241011	172200	130992450	7180	7180	7180	7180	0
207	20241011	172100	130992450	7180	7180	7180	7180	0
208	20241011	172000	130992450	7180	7180	7180	7180	0
209	20241011	171900	130992450	7180	7180	7180	7180	0
210	20241011	171800	130992450	7180	7180	7180	7180	0
211	20241011	171700	130992450	7180	7180	7180	7180	0
212	20241011	171600	130992450	7180	7180	7180	7180	1058
213	20241011	171500	130992450	7180	7180	7180	7180	0
214	20241011	171400	130992450	7180	7180	7180	7180	0
215	20241011	171300	130992450	7180	7180	7180	7180	0
216	20241011	171200	130992450	7180	7180	7180	7180	0
217	20241011	171100	130992450	7180	7180	7180	7180	0
218	20241011	171000	130992450	7180	7180	7180	7180	0
219	20241011	170900	130992450	7180	7180	7180	7180	0
220	20241011	170800	130992450	7180	7180	7180	7180	0
221	20241011	170700	130992450	7180	7180	7180	7180	0
222	20241011	170600	130992450	7180	7180	7180	7180	0
223	20241011	170500	130992450	7180	7180	7180	7180	0
224	20241011	170400	130992450	7180	7180	7180	7180	0
225	20241011	170300	130992450	7180	7180	7180	7180	0
226	20241011	170200	130992450	7180	7180	7180	7180	0
227	20241011	170100	130992450	7180	7180	7180	7180	0
228	20241011	170000	130992450	7180	7180	7180	7180	0
229	20241011	165900	130992450	7180	7180	7180	7180	0
230	20241011	165800	130992450	7180	7180	7180	7180	0
231	20241011	165700	130992450	7180	7180	7180	7180	0
232	20241011	165600	130992450	7180	7180	7180	7180	0
233	20241011	165500	130992450	7180	7180	7180	7180	0
234	20241011	165400	130992450	7180	7180	7180	7180	0
235	20241011	165300	130992450	7180	7180	7180	7180	0
236	20241011	165200	130992450	7180	7180	7180	7180	0
237	20241011	165100	130992450	7180	7180	7180	7180	0
238	20241011	165000	130992450	7180	7180	7180	7180	0
239	20241011	164900	130992450	7180	7180	7180	7180	0
240	20241011	164800	130992450	7180	7180	7180	7180	0
241	20241011	164700	130992450	7180	7180	7180	7180	0
242	20241011	164600	130992450	7180	7180	7180	7180	1058
243	20241011	164500	130992450	7180	7180	7180	7180	0
244	20241011	164400	130992450	7180	7180	7180	7180	0
245	20241011	164300	130992450	7180	7180	7180	7180	0
246	20241011	164200	130992450	7180	7180	7180	7180	0
247	20241011	164100	130992450	7180	7180	7180	7180	0
248	20241011	164000	130992450	7180	7180	7180	7180	0
249	20241011	163900	130992450	7180	7180	7180	7180	0
250	20241011	163800	130992450	7180	7180	7180	7180	0
251	20241011	163700	130992450	7180	7180	7180	7180	0
252	20241011	163600	130992450	7180	7180	7180	7180	0
253	20241011	163500	130992450	7180	7180	7180	7180	0
254	20241011	163400	130992450	7180	7180	7180	7180	0
255	20241011	163300	130992450	7180	7180	7180	7180	0
256	20241011	163200	130992450	7180	7180	7180	7180	0
257	20241011	163100	130992450	7180	7180	7180	7180	0
258	20241011	163000	130992450	7180	7180	7180	7180	0
259	20241011	162900	130992450	7180	7180	7180	7180	0
260	20241011	162800	130992450	7180	7180	7180	7180	0
261	20241011	162700	130992450	7180	7180	7180	7180	0
262	20241011	162600	130992450	7180	7180	7180	7180	0
263	20241011	162500	130992450	7180	7180	7180	7180	0
264	20241011	162400	130992450	7180	7180	7180	7180	0
265	20241011	162300	130992450	7180	7180	7180	7180	0
266	20241011	162200	130992450	7180	7180	7180	7180	0
267	20241011	162100	130992450	7180	7180	7180	7180	0
268	20241011	162000	130992450	7180	7180	7180	7180	0
269	20241011	161900	130992450	7180	7180	7180	7180	0
270	20241011	161800	130992450	7180	7180	7180	7180	0
271	20241011	161700	130992450	7180	7180	7180	7180	0
272	20241011	161600	130992450	7180	7180	7180	7180	1058
273	20241011	161500	130992450	7180	7180	7180	7180	0
274	20241011	161400	130992450	7180	7180	7180	7180	0
275	20241011	161300	130992450	7180	7180	7180	7180	0
276	20241011	161200	130992450	7180	7180	7180	7180	0
277	20241011	161100	130992450	7180	7180	7180	7180	0
278	20241011	161000	130992450	7180	7180	7180	7180	0
279	20241011	160900	130992450	7180	7180	7180	7180	0
280	20241011	160800	130992450	7180	7180	7180	7180	0
281	20241011	160700	130992450	7180	7180	7180	7180	0
282	20241011	160600	130992450	7180	7180	7180	7180	0
283	20241011	160500	130992450	7180	7180	7180	7180	0
284	20241011	160400	130992450	7180	7180	7180	7180	0
285	20241011	160300	130992450	7180	7180	7180	7180	0
286	20241011	160200	130992450	7180	7180	7180	7180	0
287	20241011	160100	130992450	7180	7180	7180	7180	0
288	20241011	160000	130992450	7180	7180	7180	7180	0
289	20241011	155900	130992450	7180	7180	7180	7180	0
290	20241011	155800	130992450	7180	7180	7180	7180	0
291	20241011	155700	130992450	7180	7180	7180	7180	0
292	20241011	155600	130992450	7180	7180	7180	7180	0
293	20241011	155500	130992450	7180	7180	7180	7180	0
294	20241011	155400	130992450	7180	7180	7180	7180	0
295	20241011	155300	130992450	7180	7180	7180	7180	0
296	20241011	155200	130992450	7180	7180	7180	7180	0
297	20241011	155100	130992450	7180	7180	7180	7180	0
298	20241011	155000	130992450	7180	7180	7180	7180	0
299	20241011	154900	130992450	7180	7180	7180	7180	0
300	20241011	154800	130992450	7180	7180	7180	7180	0
301	20241011	154700	130992450	7180	7180	7180	7180	0
302	20241011	154600	130992450	7180	7180	7180	7180	1058
303	20241011	154500	130992450	7180	7180	7180	7180	0
304	20241011	154400	130992450	7180	7180	7180	7180	0
305	20241011	154300	130992450	7180	7180	7180	7180	0
306	20241011	154200	130992450	7180	7180	7180	7180	0
307	20241011	154100	130992450	7180	7180	7180	7180	0
308	20241011	154000	130992450	7180	7180	7180	7180	0
309	20241011	153900	130992450	7180	7180	7180	7180	0
310	20241011	153800	130992450	7180	7180	7180	7180	0
311	20241011	153700	130992450	7180	7180	7180	7180	0
312	20241011	153600	130992450	7180	7180	7180	7180	0
313	20241011	153500	130992450	7180	7180	7180	7180	0
314	20241011	153400	130992450	7180	7180	7180	7180	0
315	20241011	153300	130992450	7180	7180	7180	7180	0
316	20241011	153200	130992450	7180	7180	7180	7180	0
317	20241011	153100	130992450	7180	7180	7180	7180	0
318	20241011	153000	130992450	7180	7180	7180	7180	1058
319	20241011	152900	123396010	7180	7180	7180	7180	0
320	20241011	152800	123396010	7180	7180	7180	7180	0
321	20241011	152700	123396010	7180	7180	7180	7180	0
322	20241011	152600	123396010	7180	7180	7180	7180	0
323	20241011	152500	123396010	7180	7180	7180	7180	0
324	20241011	152400	123396010	7180	7180	7180	7180	0
325	20241011	152300	123396010	7180	7180	7180	7180	0
326	20241011	152200	123396010	7180	7180	7180	7180	0
327	20241011	152100	123396010	7180	7180	7180	7180	0
328	20241011	152000	123396010	7180	7180	7180	7180	0
329	20241011	151900	123396010	7180	7180	7180	7180	0
330	20241011	151800	123396010	7180	7180	7180	7180	0
331	20241011	151700	123396010	7180	7180	7180	7180	0
332	20241011	151600	123396010	7180	7180	7180	7180	0
333	20241011	151500	123396010	7180	7180	7180	7180	0
334	20241011	151400	123396010	7180	7180	7180	7180	0
335	20241011	151300	123396010	7180	7180	7180	7180	0
336	20241011	151200	123396010	7180	7180	7180	7180	0
337	20241011	151100	123396010	7180	7180	7180	7180	0
338	20241011	151000	123396010	7180	7170	7180	7150	41
339	20241011	150900	123102550	7180	7180	7180	7180	100
340	20241011	150800	122384550	7180	7160	7180	7160	31
341	20241011	150700	122162570	7180	7180	7180	7180	0
342	20241011	150600	122162570	7180	7180	7180	7180	0
343	20241011	150500	122162570	7180	7180	7180	7180	1
344	20241011	150400	122155390	7180	7180	7180	7180	0
345	20241011	150300	122155390	7180	7180	7180	7180	0
346	20241011	150200	122155390	7180	7180	7180	7180	0
347	20241011	150100	122155390	7180	7170	7180	7170	306
348	20241011	150000	119961360	7160	7150	7160	7150	246
349	20241011	145900	118200700	7130	7130	7130	7130	20
350	20241011	145800	118058100	7130	7130	7130	7130	0
351	20241011	145700	118058100	7130	7130	7130	7130	0
352	20241011	145600	118058100	7130	7130	7130	7130	18
353	20241011	145500	117929760	7160	7160	7160	7160	2
354	20241011	145400	117915440	7160	7160	7160	7160	0
355	20241011	145300	117915440	7160	7160	7160	7160	40
356	20241011	145200	117629040	7160	7160	7160	7160	0
357	20241011	145100	117629040	7160	7160	7160	7160	0
358	20241011	145000	117629040	7160	7160	7160	7160	9
359	20241011	144900	117564600	7150	7150	7150	7150	0
360	20241011	144800	117564600	7150	7150	7150	7150	0
361	20241011	144700	117564600	7150	7150	7150	7150	0
362	20241011	144600	117564600	7150	7140	7150	7140	286
363	20241011	144500	115520450	7140	7140	7140	7140	45
364	20241011	144400	115199150	7130	7130	7130	7130	5
365	20241011	144300	115163500	7130	7110	7140	7110	356
366	20241011	144200	112625930	7100	7100	7100	7100	0
367	20241011	144100	112625930	7100	7090	7100	7090	21
368	20241011	144000	112476860	7080	7080	7080	7080	0
369	20241011	143900	112476860	7080	7080	7080	7080	0
370	20241011	143800	112476860	7080	7070	7080	7070	19
371	20241011	143700	112342500	7070	7070	7070	7070	0
372	20241011	143600	112342500	7070	7070	7070	7070	0
373	20241011	143500	112342500	7070	7070	7070	7070	2
374	20241011	143400	112328360	7000	7000	7000	7000	0
375	20241011	143300	112328360	7000	7000	7000	7000	0
376	20241011	143200	112328360	7000	7000	7000	7000	0
377	20241011	143100	112328360	7000	7060	7080	7000	2976
378	20241011	143000	91446820	7060	7050	7060	7030	1008
379	20241011	142900	84347720	7050	7050	7050	7050	0
380	20241011	142800	84347720	7050	7050	7050	7050	0
381	20241011	142700	84347720	7050	7050	7050	7050	320
382	20241011	142600	82091720	7050	7050	7050	7050	0
383	20241011	142500	82091720	7050	7050	7050	7050	0
384	20241011	142400	82091720	7050	7050	7050	7050	0
385	20241011	142300	82091720	7050	7050	7050	7050	0
386	20241011	142200	82091720	7050	7050	7050	7050	0
387	20241011	142100	82091720	7050	7050	7050	7050	0
388	20241011	142000	82091720	7050	7050	7050	7050	0
389	20241011	141900	82091720	7050	7050	7050	7050	0
390	20241011	141800	82091720	7050	7050	7050	7050	0
391	20241011	141700	82091720	7050	7050	7050	7050	0
392	20241011	141600	82091720	7050	7050	7050	7050	0
393	20241011	141500	82091720	7050	7050	7050	7050	0
394	20241011	141400	82091720	7050	7050	7050	7050	0
395	20241011	141300	82091720	7050	7050	7050	7050	0
396	20241011	141200	82091720	7050	7040	7050	7040	206
397	20241011	141100	80640920	7040	7040	7040	7040	10
398	20241011	141000	80570520	7040	7040	7040	7040	0
399	20241011	140900	80570520	7040	7040	7040	7040	0
400	20241011	140800	80570520	7040	7040	7040	7040	0
401	20241011	140700	80570520	7040	7040	7040	7040	0
402	20241011	140600	80570520	7040	7040	7040	7040	0
403	20241011	140500	80570520	7040	7040	7040	7040	0
404	20241011	140400	80570520	7040	7040	7040	7040	0
405	20241011	140300	80570520	7040	7040	7040	7040	0
406	20241011	140200	80570520	7040	7040	7040	7040	0
407	20241011	140100	80570520	7040	7040	7040	7040	0
408	20241011	140000	80570520	7040	7040	7040	7040	0
409	20241011	135900	80570520	7040	7040	7040	7040	4
410	20241011	135800	80542360	7040	7040	7040	7040	146
411	20241011	135700	79514520	7020	7020	7020	7020	0
412	20241011	135600	79514520	7020	7020	7020	7020	0
413	20241011	135500	79514520	7020	7020	7020	7020	100
414	20241011	135400	78812520	7040	7040	7040	7040	0
415	20241011	135300	78812520	7040	7040	7040	7040	0
416	20241011	135200	78812520	7040	7040	7040	7040	0
417	20241011	135100	78812520	7040	7040	7040	7040	4
418	20241011	135000	78784360	7010	7020	7020	7010	301
419	20241011	134900	76673750	7040	7040	7040	7040	0
420	20241011	134800	76673750	7040	7040	7040	7040	0
421	20241011	134700	76673750	7040	7040	7040	7040	0
422	20241011	134600	76673750	7040	7040	7040	7040	0
423	20241011	134500	76673750	7040	7040	7040	7040	0
424	20241011	134400	76673750	7040	7040	7040	7040	1
425	20241011	134300	76666710	7040	7040	7040	7040	0
426	20241011	134200	76666710	7040	7040	7040	7040	0
427	20241011	134100	76666710	7040	7040	7040	7040	0
428	20241011	134000	76666710	7040	7040	7040	7040	0
429	20241011	133900	76666710	7040	7040	7040	7040	0
430	20241011	133800	76666710	7040	7040	7040	7040	0
431	20241011	133700	76666710	7040	7040	7040	7040	0
432	20241011	133600	76666710	7040	7040	7040	7040	0
433	20241011	133500	76666710	7040	7040	7040	7040	0
434	20241011	133400	76666710	7040	7040	7040	7040	0
435	20241011	133300	76666710	7040	7040	7040	7040	0
436	20241011	133200	76666710	7040	7040	7040	7040	1
437	20241011	133100	76659670	7010	7010	7010	7010	0
438	20241011	133000	76659670	7010	7010	7010	7010	0
439	20241011	132900	76659670	7010	7010	7010	7010	0
440	20241011	132800	76659670	7010	7010	7010	7010	0
441	20241011	132700	76659670	7010	7040	7040	7010	100
442	20241011	132600	75957670	7090	7090	7090	7090	0
443	20241011	132500	75957670	7090	7090	7090	7090	0
444	20241011	132400	75957670	7090	7090	7090	7090	0
445	20241011	132300	75957670	7090	7090	7090	7090	0
446	20241011	132200	75957670	7090	7090	7090	7090	0
447	20241011	132100	75957670	7090	7090	7090	7090	0
448	20241011	132000	75957670	7090	7090	7090	7090	0
449	20241011	131900	75957670	7090	7090	7090	7090	0
450	20241011	131800	75957670	7090	7090	7090	7090	0
451	20241011	131700	75957670	7090	7090	7090	7090	0
452	20241011	131600	75957670	7090	7090	7090	7090	0
453	20241011	131500	75957670	7090	7090	7090	7090	0
454	20241011	131400	75957670	7090	7090	7090	7090	1
455	20241011	131300	75950580	7000	7000	7000	7000	0
456	20241011	131200	75950580	7000	7000	7000	7000	0
457	20241011	131100	75950580	7000	7000	7000	7000	0
458	20241011	131000	75950580	7000	7000	7000	7000	0
459	20241011	130900	75950580	7000	7000	7000	7000	0
460	20241011	130800	75950580	7000	7000	7000	7000	0
461	20241011	130700	75950580	7000	7060	7060	7000	1000
462	20241011	130600	68911330	7080	7080	7080	7080	81
463	20241011	130500	68337850	7080	7080	7080	7080	0
464	20241011	130400	68337850	7080	7080	7080	7080	0
465	20241011	130300	68337850	7080	7080	7080	7080	0
466	20241011	130200	68337850	7080	7080	7080	7080	0
467	20241011	130100	68337850	7080	7080	7080	7080	0
468	20241011	130000	68337850	7080	7080	7080	7080	0
469	20241011	125900	68337850	7080	7080	7080	7080	0
470	20241011	125800	68337850	7080	7080	7080	7080	0
471	20241011	125700	68337850	7080	7080	7080	7080	0
472	20241011	125600	68337850	7080	7080	7080	7080	0
473	20241011	125500	68337850	7080	7080	7080	7080	0
474	20241011	125400	68337850	7080	7080	7080	7080	0
475	20241011	125300	68337850	7080	7080	7080	7080	0
476	20241011	125200	68337850	7080	7080	7080	7080	0
477	20241011	125100	68337850	7080	7080	7080	7080	0
478	20241011	125000	68337850	7080	7080	7080	7080	0
479	20241011	124900	68337850	7080	7080	7080	7080	0
480	20241011	124800	68337850	7080	7080	7080	7080	0
481	20241011	124700	68337850	7080	7080	7080	7080	0
482	20241011	124600	68337850	7080	7080	7080	7080	0
483	20241011	124500	68337850	7080	7080	7080	7080	0
484	20241011	124400	68337850	7080	7080	7080	7080	0
485	20241011	124300	68337850	7080	7080	7080	7080	0
486	20241011	124200	68337850	7080	7080	7080	7080	0
487	20241011	124100	68337850	7080	7080	7080	7080	0
488	20241011	124000	68337850	7080	7080	7080	7080	0
489	20241011	123900	68337850	7080	7080	7080	7080	0
490	20241011	123800	68337850	7080	7080	7080	7080	0
491	20241011	123700	68337850	7080	7080	7080	7080	0
492	20241011	123600	68337850	7080	7080	7080	7080	0
493	20241011	123500	68337850	7080	7080	7080	7080	0
494	20241011	123400	68337850	7080	7080	7080	7080	0
495	20241011	123300	68337850	7080	7080	7080	7080	0
496	20241011	123200	68337850	7080	7080	7080	7080	0
497	20241011	123100	68337850	7080	7080	7080	7080	0
498	20241011	123000	68337850	7080	7080	7080	7080	0
499	20241011	122900	68337850	7080	7080	7080	7080	0
500	20241011	122800	68337850	7080	7080	7080	7080	0
501	20241011	122700	68337850	7080	7080	7080	7080	0
502	20241011	122600	68337850	7080	7080	7080	7080	0
503	20241011	122500	68337850	7080	7080	7080	7080	0
504	20241011	122400	68337850	7080	7090	7090	7080	300
505	20241011	122300	66213830	7100	7100	7100	7100	0
506	20241011	122200	66213830	7100	7100	7100	7100	0
507	20241011	122100	66213830	7100	7100	7100	7100	0
508	20241011	122000	66213830	7100	7100	7100	7100	0
509	20241011	121900	66213830	7100	7100	7100	7100	0
510	20241011	121800	66213830	7100	7100	7100	7100	0
511	20241011	121700	66213830	7100	7100	7100	7100	0
512	20241011	121600	66213830	7100	7100	7100	7100	0
513	20241011	121500	66213830	7100	7100	7100	7100	0
514	20241011	121400	66213830	7100	7100	7100	7100	0
515	20241011	121300	66213830	7100	7100	7100	7100	0
516	20241011	121200	66213830	7100	7100	7100	7100	0
517	20241011	121100	66213830	7100	7100	7100	7100	0
518	20241011	121000	66213830	7100	7100	7100	7100	0
519	20241011	120900	66213830	7100	7100	7100	7100	0
520	20241011	120800	66213830	7100	7100	7100	7100	0
521	20241011	120700	66213830	7100	7100	7100	7100	0
522	20241011	120600	66213830	7100	7100	7100	7100	0
523	20241011	120500	66213830	7100	7100	7100	7100	0
524	20241011	120400	66213830	7100	7100	7100	7100	0
525	20241011	120300	66213830	7100	7100	7100	7100	0
526	20241011	120200	66213830	7100	7100	7100	7100	0
527	20241011	120100	66213830	7100	7100	7100	7100	0
528	20241011	120000	66213830	7100	7100	7100	7100	0
529	20241011	115900	66213830	7100	7100	7100	7100	0
530	20241011	115800	66213830	7100	7100	7100	7100	0
531	20241011	115700	66213830	7100	7100	7100	7100	0
532	20241011	115600	66213830	7100	7100	7100	7100	0
533	20241011	115500	66213830	7100	7100	7100	7100	0
534	20241011	115400	66213830	7100	7110	7110	7100	330
535	20241011	115300	63870770	7120	7120	7120	7120	1
536	20241011	115200	63863650	7130	7130	7130	7130	0
537	20241011	115100	63863650	7130	7130	7130	7130	0
538	20241011	115000	63863650	7130	7130	7130	7130	0
539	20241011	114900	63863650	7130	7130	7130	7130	0
540	20241011	114800	63863650	7130	7130	7130	7130	0
541	20241011	114700	63863650	7130	7130	7130	7130	0
542	20241011	114600	63863650	7130	7130	7130	7130	0
543	20241011	114500	63863650	7130	7130	7130	7130	0
544	20241011	114400	63863650	7130	7130	7130	7130	0
545	20241011	114300	63863650	7130	7130	7130	7130	0
546	20241011	114200	63863650	7130	7130	7130	7130	0
547	20241011	114100	63863650	7130	7130	7130	7130	0
548	20241011	114000	63863650	7130	7130	7130	7130	0
549	20241011	113900	63863650	7130	7130	7130	7130	0
550	20241011	113800	63863650	7130	7130	7130	7130	0
551	20241011	113700	63863650	7130	7130	7130	7130	500
552	20241011	113600	60298650	7130	7130	7130	7130	0
553	20241011	113500	60298650	7130	7130	7130	7130	0
554	20241011	113400	60298650	7130	7130	7130	7130	0
555	20241011	113300	60298650	7130	7130	7130	7130	0
556	20241011	113200	60298650	7130	7130	7130	7130	0
557	20241011	113100	60298650	7130	7130	7130	7130	0
558	20241011	113000	60298650	7130	7130	7130	7130	0
559	20241011	112900	60298650	7130	7130	7130	7130	0
560	20241011	112800	60298650	7130	7130	7130	7130	0
561	20241011	112700	60298650	7130	7130	7130	7130	0
562	20241011	112600	60298650	7130	7130	7130	7130	0
563	20241011	112500	60298650	7130	7130	7130	7130	4
564	20241011	112400	60270130	7130	7130	7130	7130	0
565	20241011	112300	60270130	7130	7130	7130	7130	0
566	20241011	112200	60270130	7130	7130	7130	7130	0
567	20241011	112100	60270130	7130	7130	7130	7130	0
568	20241011	112000	60270130	7130	7130	7130	7130	0
569	20241011	111900	60270130	7130	7130	7130	7130	0
570	20241011	111800	60270130	7130	7130	7130	7130	0
571	20241011	111700	60270130	7130	7130	7130	7130	0
572	20241011	111600	60270130	7130	7130	7130	7130	0
573	20241011	111500	60270130	7130	7130	7130	7130	0
574	20241011	111400	60270130	7130	7130	7130	7130	0
575	20241011	111300	60270130	7130	7130	7130	7130	0
576	20241011	111200	60270130	7130	7130	7130	7130	0
577	20241011	111100	60270130	7130	7130	7130	7130	0
578	20241011	111000	60270130	7130	7130	7130	7130	0
579	20241011	110900	60270130	7130	7130	7130	7130	1
580	20241011	110800	60263000	7130	7130	7130	7130	0
581	20241011	110700	60263000	7130	7130	7130	7130	0
582	20241011	110600	60263000	7130	7130	7130	7130	0
583	20241011	110500	60263000	7130	7110	7130	7110	5
584	20241011	110400	60227410	7100	7100	7100	7100	1
585	20241011	110300	60220310	7100	7100	7100	7100	0
586	20241011	110200	60220310	7100	7090	7100	7090	172
587	20241011	110100	58999320	7080	7080	7080	7080	0
588	20241011	110000	58999320	7080	7080	7080	7080	100
589	20241011	105900	58291320	7080	7080	7080	7080	0
590	20241011	105800	58291320	7080	7080	7080	7080	50
591	20241011	105700	57937320	7080	7080	7080	7080	0
592	20241011	105600	57937320	7080	7080	7080	7080	48
593	20241011	105500	57597480	7080	7080	7080	7080	0
594	20241011	105400	57597480	7080	7080	7080	7080	0
595	20241011	105300	57597480	7080	7080	7080	7080	0
596	20241011	105200	57597480	7080	7080	7080	7080	0
597	20241011	105100	57597480	7080	7080	7080	7080	0
598	20241011	105000	57597480	7080	7080	7080	7080	0
599	20241011	104900	57597480	7080	7080	7080	7080	0
600	20241011	104800	57597480	7080	7080	7080	7080	0
601	20241011	104700	57597480	7080	7080	7080	7080	0
602	20241011	104600	57597480	7080	7080	7080	7080	0
603	20241011	104500	57597480	7080	7080	7080	7080	0
604	20241011	104400	57597480	7080	7080	7080	7080	0
605	20241011	104300	57597480	7080	7080	7080	7080	0
606	20241011	104200	57597480	7080	7080	7080	7080	0
607	20241011	104100	57597480	7080	7060	7080	7060	3
608	20241011	104000	57576270	7040	7040	7040	7040	0
609	20241011	103900	57576270	7040	7040	7040	7040	250
610	20241011	103800	55816270	7050	7050	7050	7050	89
611	20241011	103700	55188820	7050	7050	7050	7050	1
612	20241011	103600	55181770	7050	7050	7050	7050	0
613	20241011	103500	55181770	7050	7050	7050	7050	0
614	20241011	103400	55181770	7050	7050	7050	7050	0
615	20241011	103300	55181770	7050	7050	7050	7050	0
616	20241011	103200	55181770	7050	7050	7050	7050	0
617	20241011	103100	55181770	7050	7050	7050	7050	0
618	20241011	103000	55181770	7050	7050	7050	7050	0
619	20241011	102900	55181770	7050	7050	7050	7050	100
620	20241011	102800	54476770	7050	7080	7090	7050	4
621	20241011	102700	54448500	7050	7050	7050	7050	0
622	20241011	102600	54448500	7050	7050	7050	7050	0
623	20241011	102500	54448500	7050	7050	7050	7050	20
624	20241011	102400	54307500	7090	7090	7090	7090	0
625	20241011	102300	54307500	7090	7090	7090	7090	0
626	20241011	102200	54307500	7090	7090	7090	7090	0
627	20241011	102100	54307500	7090	7060	7090	7060	16
628	20241011	102000	54194120	7090	7090	7090	7090	0
629	20241011	101900	54194120	7090	7090	7090	7090	0
630	20241011	101800	54194120	7090	7090	7090	7090	0
631	20241011	101700	54194120	7090	7080	7090	7080	50
632	20241011	101600	53839810	7100	7100	7100	7100	0
633	20241011	101500	53839810	7100	7100	7100	7100	0
634	20241011	101400	53839810	7100	7100	7100	7100	0
635	20241011	101300	53839810	7100	7100	7100	7100	1
636	20241011	101200	53832710	7070	7070	7070	7070	0
637	20241011	101100	53832710	7070	7070	7070	7070	0
638	20241011	101000	53832710	7070	7070	7070	7070	200
639	20241011	100900	52418710	7080	7100	7100	7080	1268
640	20241011	100800	43421930	7100	7100	7100	7100	19
641	20241011	100700	43287030	7100	7100	7100	7100	0
642	20241011	100600	43287030	7100	7100	7100	7100	0
643	20241011	100500	43287030	7100	7100	7100	7100	0
644	20241011	100400	43287030	7100	7100	7100	7100	0
645	20241011	100300	43287030	7100	7100	7100	7100	0
646	20241011	100200	43287030	7100	7100	7100	7100	0
647	20241011	100100	43287030	7100	7100	7100	7100	250
648	20241011	100000	41512030	7150	7150	7150	7150	0
649	20241011	095900	41512030	7150	7150	7150	7150	0
650	20241011	095800	41512030	7150	7150	7150	7150	0
651	20241011	095700	41512030	7150	7150	7150	7150	0
652	20241011	095600	41512030	7150	7150	7150	7150	0
653	20241011	095500	41512030	7150	7150	7150	7150	0
654	20241011	095400	41512030	7150	7150	7150	7150	0
655	20241011	095300	41512030	7150	7150	7150	7150	0
656	20241011	095200	41512030	7150	7150	7150	7150	0
657	20241011	095100	41512030	7150	7150	7150	7150	0
658	20241011	095000	41512030	7150	7150	7150	7150	0
659	20241011	094900	41512030	7150	7150	7150	7150	0
660	20241011	094800	41512030	7150	7150	7150	7150	0
661	20241011	094700	41512030	7150	7150	7150	7150	0
662	20241011	094600	41512030	7150	7150	7150	7150	0
663	20241011	094500	41512030	7150	7150	7150	7150	0
664	20241011	094400	41512030	7150	7150	7150	7150	0
665	20241011	094300	41512030	7150	7150	7150	7150	0
666	20241011	094200	41512030	7150	7150	7150	7150	18
667	20241011	094100	41383330	7150	7150	7150	7150	0
668	20241011	094000	41383330	7150	7150	7150	7150	0
669	20241011	093900	41383330	7150	7150	7150	7150	0
670	20241011	093800	41383330	7150	7150	7150	7150	0
671	20241011	093700	41383330	7150	7150	7150	7150	4
672	20241011	093600	41354730	7150	7150	7150	7150	0
673	20241011	093500	41354730	7150	7150	7150	7150	0
674	20241011	093400	41354730	7150	7150	7150	7150	250
675	20241011	093300	39567230	7150	7150	7150	7150	0
676	20241011	093200	39567230	7150	7150	7150	7150	6
677	20241011	093100	39524330	7100	7130	7130	7100	168
678	20241011	093000	38331210	7130	7190	7190	7130	370
679	20241011	092900	35682450	7190	7190	7240	7190	333
680	20241011	092800	33288130	7240	7240	7240	7240	0
681	20241011	092700	33288130	7240	7210	7260	7190	50
682	20241011	092600	32928070	7260	7210	7300	7210	16
683	20241011	092500	32811950	7310	7390	7390	7200	455
684	20241011	092400	29505010	7310	7150	7390	7150	1876
685	20241011	092300	15915180	7140	7080	7140	7080	769
686	20241011	092200	10446140	7080	7080	7080	7080	2
687	20241011	092100	10431980	7070	7070	7070	7070	4
688	20241011	092000	10403700	7070	7070	7070	7070	0
689	20241011	091900	10403700	7070	7070	7070	7070	0
690	20241011	091800	10403700	7070	7070	7070	7070	12
691	20241011	091700	10318860	7070	7070	7070	7070	200
692	20241011	091600	8904860	7080	7070	7080	7070	19
693	20241011	091500	8770360	7080	7080	7080	7080	0
694	20241011	091400	8770360	7080	7080	7080	7080	0
695	20241011	091300	8770360	7080	7080	7080	7080	83
696	20241011	091200	8182720	7080	7080	7080	7080	0
697	20241011	091100	8182720	7080	7070	7080	7070	6
698	20241011	091000	8140280	7090	7040	7090	7040	11
699	20241011	090900	8062790	7010	7010	7010	7010	1
700	20241011	090800	8055780	6990	6990	6990	6990	0
701	20241011	090700	8055780	6990	6990	6990	6990	0
702	20241011	090600	8055780	6990	6990	6990	6990	0
703	20241011	090500	8055780	6990	6990	6990	6990	0
704	20241011	090400	8055780	6990	7000	7000	6990	40
705	20241011	090300	7776150	7100	7100	7100	7100	0
706	20241011	090200	7776150	7100	7040	7100	7040	510
707	20241011	090100	4180610	7050	6940	7050	6940	457
708	20241011	090000	998020	6940	6930	6940	6930	144