KissMeData/036890/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	192200	1099143400	8670	8670	8670	8670	2632
3	20241011	192100	1099143400	8670	8670	8670	8670	0
4	20241011	192000	1099143400	8670	8670	8670	8670	0
5	20241011	191900	1099143400	8670	8670	8670	8670	0
6	20241011	191800	1099143400	8670	8670	8670	8670	0
7	20241011	191700	1099143400	8670	8670	8670	8670	0
8	20241011	191600	1099143400	8670	8670	8670	8670	0
9	20241011	191500	1099143400	8670	8670	8670	8670	0
10	20241011	191400	1099143400	8670	8670	8670	8670	0
11	20241011	191300	1099143400	8670	8670	8670	8670	0
12	20241011	191200	1099143400	8670	8670	8670	8670	0
13	20241011	191100	1099143400	8670	8670	8670	8670	0
14	20241011	191000	1099143400	8670	8670	8670	8670	0
15	20241011	190900	1099143400	8670	8670	8670	8670	0
16	20241011	190800	1099143400	8670	8670	8670	8670	0
17	20241011	190700	1099143400	8670	8670	8670	8670	0
18	20241011	190600	1099143400	8670	8670	8670	8670	0
19	20241011	190500	1099143400	8670	8670	8670	8670	0
20	20241011	190400	1099143400	8670	8670	8670	8670	0
21	20241011	190300	1099143400	8670	8670	8670	8670	0
22	20241011	190200	1099143400	8670	8670	8670	8670	0
23	20241011	190100	1099143400	8670	8670	8670	8670	0
24	20241011	190000	1099143400	8670	8670	8670	8670	0
25	20241011	185900	1099143400	8670	8670	8670	8670	0
26	20241011	185800	1099143400	8670	8670	8670	8670	0
27	20241011	185700	1099143400	8670	8670	8670	8670	0
28	20241011	185600	1099143400	8670	8670	8670	8670	0
29	20241011	185500	1099143400	8670	8670	8670	8670	0
30	20241011	185400	1099143400	8670	8670	8670	8670	0
31	20241011	185300	1099143400	8670	8670	8670	8670	0
32	20241011	185200	1099143400	8670	8670	8670	8670	2632
33	20241011	185100	1099143400	8670	8670	8670	8670	0
34	20241011	185000	1099143400	8670	8670	8670	8670	0
35	20241011	184900	1099143400	8670	8670	8670	8670	0
36	20241011	184800	1099143400	8670	8670	8670	8670	0
37	20241011	184700	1099143400	8670	8670	8670	8670	0
38	20241011	184600	1099143400	8670	8670	8670	8670	0
39	20241011	184500	1099143400	8670	8670	8670	8670	0
40	20241011	184400	1099143400	8670	8670	8670	8670	0
41	20241011	184300	1099143400	8670	8670	8670	8670	0
42	20241011	184200	1099143400	8670	8670	8670	8670	0
43	20241011	184100	1099143400	8670	8670	8670	8670	0
44	20241011	184000	1099143400	8670	8670	8670	8670	0
45	20241011	183900	1099143400	8670	8670	8670	8670	0
46	20241011	183800	1099143400	8670	8670	8670	8670	0
47	20241011	183700	1099143400	8670	8670	8670	8670	0
48	20241011	183600	1099143400	8670	8670	8670	8670	0
49	20241011	183500	1099143400	8670	8670	8670	8670	0
50	20241011	183400	1099143400	8670	8670	8670	8670	0
51	20241011	183300	1099143400	8670	8670	8670	8670	0
52	20241011	183200	1099143400	8670	8670	8670	8670	0
53	20241011	183100	1099143400	8670	8670	8670	8670	0
54	20241011	183000	1099143400	8670	8670	8670	8670	0
55	20241011	182900	1099143400	8670	8670	8670	8670	0
56	20241011	182800	1099143400	8670	8670	8670	8670	0
57	20241011	182700	1099143400	8670	8670	8670	8670	0
58	20241011	182600	1099143400	8670	8670	8670	8670	0
59	20241011	182500	1099143400	8670	8670	8670	8670	0
60	20241011	182400	1099143400	8670	8670	8670	8670	0
61	20241011	182300	1099143400	8670	8670	8670	8670	0
62	20241011	182200	1099143400	8670	8670	8670	8670	2632
63	20241011	182100	1099143400	8670	8670	8670	8670	0
64	20241011	182000	1099143400	8670	8670	8670	8670	0
65	20241011	181900	1099143400	8670	8670	8670	8670	0
66	20241011	181800	1099143400	8670	8670	8670	8670	0
67	20241011	181700	1099143400	8670	8670	8670	8670	0
68	20241011	181600	1099143400	8670	8670	8670	8670	0
69	20241011	181500	1099143400	8670	8670	8670	8670	0
70	20241011	181400	1099143400	8670	8670	8670	8670	0
71	20241011	181300	1099143400	8670	8670	8670	8670	0
72	20241011	181200	1099143400	8670	8670	8670	8670	0
73	20241011	181100	1099143400	8670	8670	8670	8670	0
74	20241011	181000	1099143400	8670	8670	8670	8670	0
75	20241011	180900	1099143400	8670	8670	8670	8670	0
76	20241011	180800	1099143400	8670	8670	8670	8670	0
77	20241011	180700	1099143400	8670	8670	8670	8670	0
78	20241011	180600	1099143400	8670	8670	8670	8670	0
79	20241011	180500	1099143400	8670	8670	8670	8670	0
80	20241011	180400	1099143400	8670	8670	8670	8670	0
81	20241011	180300	1099143400	8670	8670	8670	8670	0
82	20241011	180200	1099143400	8670	8670	8670	8670	0
83	20241011	180100	1099143400	8670	8670	8670	8670	0
84	20241011	180000	1099143400	8670	8670	8670	8670	0
85	20241011	175900	1099143400	8670	8670	8670	8670	0
86	20241011	175800	1099143400	8670	8670	8670	8670	0
87	20241011	175700	1099143400	8670	8670	8670	8670	0
88	20241011	175600	1099143400	8670	8670	8670	8670	0
89	20241011	175500	1099143400	8670	8670	8670	8670	0
90	20241011	175400	1099143400	8670	8670	8670	8670	0
91	20241011	175300	1099143400	8670	8670	8670	8670	0
92	20241011	175200	1099143400	8670	8670	8670	8670	2632
93	20241011	175100	1099143400	8670	8670	8670	8670	0
94	20241011	175000	1099143400	8670	8670	8670	8670	0
95	20241011	174900	1099143400	8670	8670	8670	8670	0
96	20241011	174800	1099143400	8670	8670	8670	8670	0
97	20241011	174700	1099143400	8670	8670	8670	8670	0
98	20241011	174600	1099143400	8670	8670	8670	8670	0
99	20241011	174500	1099143400	8670	8670	8670	8670	0
100	20241011	174400	1099143400	8670	8670	8670	8670	0
101	20241011	174300	1099143400	8670	8670	8670	8670	0
102	20241011	174200	1099143400	8670	8670	8670	8670	0
103	20241011	174100	1099143400	8670	8670	8670	8670	0
104	20241011	174000	1099143400	8670	8670	8670	8670	0
105	20241011	173900	1099143400	8670	8670	8670	8670	0
106	20241011	173800	1099143400	8670	8670	8670	8670	0
107	20241011	173700	1099143400	8670	8670	8670	8670	0
108	20241011	173600	1099143400	8670	8670	8670	8670	0
109	20241011	173500	1099143400	8670	8670	8670	8670	0
110	20241011	173400	1099143400	8670	8670	8670	8670	0
111	20241011	173300	1099143400	8670	8670	8670	8670	0
112	20241011	173200	1099143400	8670	8670	8670	8670	0
113	20241011	173100	1099143400	8670	8670	8670	8670	0
114	20241011	173000	1099143400	8670	8670	8670	8670	0
115	20241011	172900	1099143400	8670	8670	8670	8670	0
116	20241011	172800	1099143400	8670	8670	8670	8670	0
117	20241011	172700	1099143400	8670	8670	8670	8670	0
118	20241011	172600	1099143400	8670	8670	8670	8670	0
119	20241011	172500	1099143400	8670	8670	8670	8670	0
120	20241011	172400	1099143400	8670	8670	8670	8670	0
121	20241011	172300	1099143400	8670	8670	8670	8670	0
122	20241011	172200	1099143400	8670	8670	8670	8670	2632
123	20241011	172100	1099143400	8670	8670	8670	8670	0
124	20241011	172000	1099143400	8670	8670	8670	8670	0
125	20241011	171900	1099143400	8670	8670	8670	8670	0
126	20241011	171800	1099143400	8670	8670	8670	8670	0
127	20241011	171700	1099143400	8670	8670	8670	8670	0
128	20241011	171600	1099143400	8670	8670	8670	8670	0
129	20241011	171500	1099143400	8670	8670	8670	8670	0
130	20241011	171400	1099143400	8670	8670	8670	8670	0
131	20241011	171300	1099143400	8670	8670	8670	8670	0
132	20241011	171200	1099143400	8670	8670	8670	8670	0
133	20241011	171100	1099143400	8670	8670	8670	8670	0
134	20241011	171000	1099143400	8670	8670	8670	8670	0
135	20241011	170900	1099143400	8670	8670	8670	8670	0
136	20241011	170800	1099143400	8670	8670	8670	8670	0
137	20241011	170700	1099143400	8670	8670	8670	8670	0
138	20241011	170600	1099143400	8670	8670	8670	8670	0
139	20241011	170500	1099143400	8670	8670	8670	8670	0
140	20241011	170400	1099143400	8670	8670	8670	8670	0
141	20241011	170300	1099143400	8670	8670	8670	8670	0
142	20241011	170200	1099143400	8670	8670	8670	8670	0
143	20241011	170100	1099143400	8670	8670	8670	8670	0
144	20241011	170000	1099143400	8670	8670	8670	8670	0
145	20241011	165900	1099143400	8670	8670	8670	8670	0
146	20241011	165800	1099143400	8670	8670	8670	8670	0
147	20241011	165700	1099143400	8670	8670	8670	8670	0
148	20241011	165600	1099143400	8670	8670	8670	8670	0
149	20241011	165500	1099143400	8670	8670	8670	8670	0
150	20241011	165400	1099143400	8670	8670	8670	8670	0
151	20241011	165300	1099143400	8670	8670	8670	8670	0
152	20241011	165200	1099143400	8670	8670	8670	8670	2632
153	20241011	165100	1099143400	8670	8670	8670	8670	0
154	20241011	165000	1099143400	8670	8670	8670	8670	0
155	20241011	164900	1099143400	8670	8670	8670	8670	0
156	20241011	164800	1099143400	8670	8670	8670	8670	0
157	20241011	164700	1099143400	8670	8670	8670	8670	0
158	20241011	164600	1099143400	8670	8670	8670	8670	0
159	20241011	164500	1099143400	8670	8670	8670	8670	0
160	20241011	164400	1099143400	8670	8670	8670	8670	0
161	20241011	164300	1099143400	8670	8670	8670	8670	0
162	20241011	164200	1099143400	8670	8670	8670	8670	0
163	20241011	164100	1099143400	8670	8670	8670	8670	0
164	20241011	164000	1099143400	8670	8670	8670	8670	0
165	20241011	163900	1099143400	8670	8670	8670	8670	0
166	20241011	163800	1099143400	8670	8670	8670	8670	0
167	20241011	163700	1099143400	8670	8670	8670	8670	0
168	20241011	163600	1099143400	8670	8670	8670	8670	0
169	20241011	163500	1099143400	8670	8670	8670	8670	0
170	20241011	163400	1099143400	8670	8670	8670	8670	0
171	20241011	163300	1099143400	8670	8670	8670	8670	0
172	20241011	163200	1099143400	8670	8670	8670	8670	0
173	20241011	163100	1099143400	8670	8670	8670	8670	0
174	20241011	163000	1099143400	8670	8670	8670	8670	0
175	20241011	162900	1099143400	8670	8670	8670	8670	0
176	20241011	162800	1099143400	8670	8670	8670	8670	0
177	20241011	162700	1099143400	8670	8670	8670	8670	0
178	20241011	162600	1099143400	8670	8670	8670	8670	0
179	20241011	162500	1099143400	8670	8670	8670	8670	0
180	20241011	162400	1099143400	8670	8670	8670	8670	0
181	20241011	162300	1099143400	8670	8670	8670	8670	0
182	20241011	162200	1099143400	8670	8670	8670	8670	2632
183	20241011	162100	1099143400	8670	8670	8670	8670	0
184	20241011	162000	1099143400	8670	8670	8670	8670	0
185	20241011	161900	1099143400	8670	8670	8670	8670	0
186	20241011	161800	1099143400	8670	8670	8670	8670	0
187	20241011	161700	1099143400	8670	8670	8670	8670	0
188	20241011	161600	1099143400	8670	8670	8670	8670	0
189	20241011	161500	1099143400	8670	8670	8670	8670	0
190	20241011	161400	1099143400	8670	8670	8670	8670	0
191	20241011	161300	1099143400	8670	8670	8670	8670	0
192	20241011	161200	1099143400	8670	8670	8670	8670	0
193	20241011	161100	1099143400	8670	8670	8670	8670	0
194	20241011	161000	1099143400	8670	8670	8670	8670	0
195	20241011	160900	1099143400	8670	8670	8670	8670	0
196	20241011	160800	1099143400	8670	8670	8670	8670	0
197	20241011	160700	1099143400	8670	8670	8670	8670	0
198	20241011	160600	1099143400	8670	8670	8670	8670	0
199	20241011	160500	1099143400	8670	8670	8670	8670	0
200	20241011	160400	1099143400	8670	8670	8670	8670	0
201	20241011	160300	1099143400	8670	8670	8670	8670	0
202	20241011	160200	1099143400	8670	8670	8670	8670	0
203	20241011	160100	1099143400	8670	8670	8670	8670	0
204	20241011	160000	1099143400	8670	8670	8670	8670	0
205	20241011	155900	1099143400	8670	8670	8670	8670	0
206	20241011	155800	1099143400	8670	8670	8670	8670	0
207	20241011	155700	1099143400	8670	8670	8670	8670	0
208	20241011	155600	1099143400	8670	8670	8670	8670	0
209	20241011	155500	1099143400	8670	8670	8670	8670	0
210	20241011	155400	1099143400	8670	8670	8670	8670	0
211	20241011	155300	1099143400	8670	8670	8670	8670	0
212	20241011	155200	1099143400	8670	8670	8670	8670	2632
213	20241011	155100	1099143400	8670	8670	8670	8670	0
214	20241011	155000	1099143400	8670	8670	8670	8670	0
215	20241011	154900	1099143400	8670	8670	8670	8670	0
216	20241011	154800	1099143400	8670	8670	8670	8670	0
217	20241011	154700	1099143400	8670	8670	8670	8670	0
218	20241011	154600	1099143400	8670	8670	8670	8670	0
219	20241011	154500	1099143400	8670	8670	8670	8670	0
220	20241011	154400	1099143400	8670	8670	8670	8670	0
221	20241011	154300	1099143400	8670	8670	8670	8670	0
222	20241011	154200	1099143400	8670	8670	8670	8670	0
223	20241011	154100	1099143400	8670	8670	8670	8670	0
224	20241011	154000	1099143400	8670	8670	8670	8670	0
225	20241011	153900	1099143400	8670	8670	8670	8670	0
226	20241011	153800	1099143400	8670	8670	8670	8670	0
227	20241011	153700	1099143400	8670	8670	8670	8670	0
228	20241011	153600	1099143400	8670	8670	8670	8670	0
229	20241011	153500	1099143400	8670	8670	8670	8670	0
230	20241011	153400	1099143400	8670	8670	8670	8670	0
231	20241011	153300	1099143400	8670	8670	8670	8670	0
232	20241011	153200	1099143400	8670	8670	8670	8670	0
233	20241011	153100	1099143400	8670	8670	8670	8670	0
234	20241011	153000	1099143400	8670	8670	8670	8670	2632
235	20241011	152900	1076323960	8680	8680	8680	8680	0
236	20241011	152800	1076323960	8680	8680	8680	8680	0
237	20241011	152700	1076323960	8680	8680	8680	8680	0
238	20241011	152600	1076323960	8680	8680	8680	8680	0
239	20241011	152500	1076323960	8680	8680	8680	8680	0
240	20241011	152400	1076323960	8680	8680	8680	8680	0
241	20241011	152300	1076323960	8680	8680	8680	8680	0
242	20241011	152200	1076323960	8680	8680	8680	8680	0
243	20241011	152100	1076323960	8680	8680	8680	8680	0
244	20241011	152000	1076323960	8680	8680	8680	8680	0
245	20241011	151900	1076323960	8680	8680	8690	8680	716
246	20241011	151800	1070106920	8680	8680	8680	8680	200
247	20241011	151700	1068370920	8680	8680	8680	8680	80
248	20241011	151600	1067676520	8680	8670	8680	8670	300
249	20241011	151500	1065074520	8680	8660	8680	8660	218
250	20241011	151400	1063186040	8660	8660	8660	8660	200
251	20241011	151300	1061454040	8660	8650	8660	8650	108
252	20241011	151200	1060518820	8650	8650	8650	8650	10
253	20241011	151100	1060432320	8650	8650	8660	8650	31
254	20241011	151000	1060164160	8660	8660	8660	8660	31
255	20241011	150900	1059895700	8660	8670	8670	8660	98
256	20241011	150800	1059046520	8690	8670	8690	8660	1825
257	20241011	150700	1043206070	8670	8670	8670	8670	2
258	20241011	150600	1043188730	8660	8660	8660	8640	90
259	20241011	150500	1042410530	8660	8660	8660	8660	1
260	20241011	150400	1042401870	8660	8660	8660	8660	0
261	20241011	150300	1042401870	8660	8670	8670	8660	70
262	20241011	150200	1041795660	8670	8670	8670	8670	11
263	20241011	150100	1041700290	8670	8670	8670	8670	0
264	20241011	150000	1041700290	8670	8670	8670	8670	10
265	20241011	145900	1041613590	8680	8680	8680	8680	0
266	20241011	145800	1041613590	8680	8680	8680	8680	0
267	20241011	145700	1041613590	8680	8680	8680	8680	0
268	20241011	145600	1041613590	8680	8680	8680	8680	0
269	20241011	145500	1041613590	8680	8660	8690	8660	1021
270	20241011	145400	1032751830	8650	8650	8650	8650	650
271	20241011	145300	1027129330	8660	8660	8660	8660	0
272	20241011	145200	1027129330	8660	8660	8660	8660	2
273	20241011	145100	1027112010	8640	8640	8640	8640	0
274	20241011	145000	1027112010	8640	8640	8640	8640	30
275	20241011	144900	1026852810	8670	8670	8670	8670	0
276	20241011	144800	1026852810	8670	8670	8670	8670	1
277	20241011	144700	1026844140	8680	8640	8680	8640	1540
278	20241011	144600	1013490240	8640	8640	8640	8640	0
279	20241011	144500	1013490240	8640	8640	8640	8640	19
280	20241011	144400	1013326080	8640	8660	8660	8640	33
281	20241011	144300	1013040900	8660	8660	8660	8660	0
282	20241011	144200	1013040900	8660	8640	8660	8630	1461
283	20241011	144100	1000423280	8640	8650	8650	8640	300
284	20241011	144000	997828290	8650	8650	8650	8650	0
285	20241011	143900	997828290	8650	8650	8650	8650	1
286	20241011	143800	997819640	8650	8640	8650	8640	105
287	20241011	143700	996911890	8650	8660	8660	8650	707
288	20241011	143600	990790720	8670	8660	8670	8660	59
289	20241011	143500	990279240	8670	8670	8670	8670	174
290	20241011	143400	988770660	8680	8680	8680	8680	0
291	20241011	143300	988770660	8680	8680	8680	8680	2
292	20241011	143200	988753300	8680	8680	8680	8670	25
293	20241011	143100	988536350	8660	8660	8660	8660	0
294	20241011	143000	988536350	8660	8660	8660	8660	21
295	20241011	142900	988354490	8660	8660	8660	8660	195
296	20241011	142800	986665790	8660	8660	8660	8660	22
297	20241011	142700	986475270	8670	8670	8670	8670	1134
298	20241011	142600	976643490	8670	8690	8690	8670	1767
299	20241011	142500	961310400	8700	8690	8700	8690	1140
300	20241011	142400	951394120	8700	8700	8700	8700	0
301	20241011	142300	951394120	8700	8690	8700	8690	571
302	20241011	142200	946427300	8700	8700	8700	8700	0
303	20241011	142100	946427300	8700	8700	8700	8700	194
304	20241011	142000	944739500	8700	8700	8700	8700	2
305	20241011	141900	944722100	8710	8710	8710	8710	5
306	20241011	141800	944678550	8720	8720	8720	8720	0
307	20241011	141700	944678550	8720	8720	8720	8720	0
308	20241011	141600	944678550	8720	8720	8720	8720	1
309	20241011	141500	944669830	8700	8700	8700	8700	0
310	20241011	141400	944669830	8700	8700	8700	8700	0
311	20241011	141300	944669830	8700	8710	8710	8700	296
312	20241011	141200	942094580	8720	8720	8720	8720	0
313	20241011	141100	942094580	8720	8700	8720	8700	122
314	20241011	141000	941032150	8700	8700	8700	8700	1
315	20241011	140900	941023450	8710	8710	8710	8710	0
316	20241011	140800	941023450	8710	8710	8710	8710	0
317	20241011	140700	941023450	8710	8720	8720	8710	57
318	20241011	140600	940526930	8720	8720	8720	8720	2
319	20241011	140500	940509490	8720	8720	8720	8720	10
320	20241011	140400	940422290	8700	8710	8710	8700	500
321	20241011	140300	936071520	8710	8710	8710	8710	0
322	20241011	140200	936071520	8710	8710	8710	8710	0
323	20241011	140100	936071520	8710	8710	8710	8710	2
324	20241011	140000	936054100	8710	8710	8710	8710	0
325	20241011	135900	936054100	8710	8720	8720	8710	90
326	20241011	135800	935269700	8720	8720	8720	8720	1
327	20241011	135700	935260980	8710	8710	8710	8700	60
328	20241011	135600	934738390	8710	8720	8720	8710	34
329	20241011	135500	934442140	8720	8720	8720	8720	27
330	20241011	135400	934206700	8720	8720	8720	8720	5
331	20241011	135300	934163100	8710	8710	8710	8710	88
332	20241011	135200	933396620	8710	8710	8710	8710	6
333	20241011	135100	933344360	8700	8710	8710	8700	54
334	20241011	135000	932874520	8700	8700	8700	8700	0
335	20241011	134900	932874520	8700	8700	8700	8700	0
336	20241011	134800	932874520	8700	8700	8700	8700	22
337	20241011	134700	932683120	8700	8710	8710	8700	419
338	20241011	134600	929037630	8710	8710	8710	8710	1002
339	20241011	134500	920310210	8720	8720	8720	8720	1
340	20241011	134400	920301490	8720	8720	8720	8720	0
341	20241011	134300	920301490	8720	8720	8720	8720	636
342	20241011	134200	914755570	8720	8730	8730	8720	123
343	20241011	134100	913682780	8730	8730	8730	8730	13
344	20241011	134000	913569290	8730	8730	8730	8730	16
345	20241011	133900	913429610	8730	8730	8730	8730	20
346	20241011	133800	913255010	8730	8730	8730	8730	0
347	20241011	133700	913255010	8730	8730	8730	8730	0
348	20241011	133600	913255010	8730	8730	8730	8730	0
349	20241011	133500	913255010	8730	8730	8730	8730	0
350	20241011	133400	913255010	8730	8730	8730	8730	0
351	20241011	133300	913255010	8730	8730	8730	8730	0
352	20241011	133200	913255010	8730	8730	8730	8730	0
353	20241011	133100	913255010	8730	8730	8730	8730	2
354	20241011	133000	913237550	8730	8730	8730	8730	0
355	20241011	132900	913237550	8730	8730	8730	8730	20
356	20241011	132800	913062950	8730	8730	8730	8730	60
357	20241011	132700	912539150	8730	8730	8730	8730	140
358	20241011	132600	911316950	8730	8730	8730	8730	0
359	20241011	132500	911316950	8730	8730	8730	8730	0
360	20241011	132400	911316950	8730	8730	8730	8730	100
361	20241011	132300	910443950	8730	8730	8730	8730	100
362	20241011	132200	909570950	8730	8730	8730	8730	0
363	20241011	132100	909570950	8730	8730	8730	8730	0
364	20241011	132000	909570950	8730	8730	8730	8730	100
365	20241011	131900	908697950	8730	8730	8730	8730	1254
366	20241011	131800	897750530	8740	8740	8740	8740	118
367	20241011	131700	896719210	8750	8750	8750	8750	0
368	20241011	131600	896719210	8750	8750	8750	8750	0
369	20241011	131500	896719210	8750	8750	8750	8750	1
370	20241011	131400	896710460	8750	8750	8750	8750	2
371	20241011	131300	896692960	8740	8740	8740	8740	0
372	20241011	131200	896692960	8740	8740	8740	8740	0
373	20241011	131100	896692960	8740	8740	8740	8740	0
374	20241011	131000	896692960	8740	8740	8740	8740	100
375	20241011	130900	895818960	8740	8740	8740	8740	100
376	20241011	130800	894944960	8740	8740	8740	8740	202
377	20241011	130700	893179480	8740	8740	8740	8740	0
378	20241011	130600	893179480	8740	8760	8760	8740	1411
379	20241011	130500	880834910	8770	8770	8770	8770	0
380	20241011	130400	880834910	8770	8770	8770	8770	37
381	20241011	130300	880510420	8770	8770	8770	8770	3
382	20241011	130200	880484110	8770	8770	8770	8770	30
383	20241011	130100	880221010	8770	8780	8780	8770	46
384	20241011	130000	879817390	8780	8770	8780	8770	554
385	20241011	125900	874953800	8770	8770	8770	8770	363
386	20241011	125800	871770290	8760	8760	8760	8760	0
387	20241011	125700	871770290	8760	8760	8760	8760	40
388	20241011	125600	871419890	8760	8760	8760	8760	460
389	20241011	125500	867390290	8760	8760	8760	8760	0
390	20241011	125400	867390290	8760	8770	8770	8760	1001
391	20241011	125300	858621520	8770	8780	8780	8770	101
392	20241011	125200	857734750	8770	8770	8770	8770	0
393	20241011	125100	857734750	8770	8770	8770	8770	144
394	20241011	125000	856471870	8770	8770	8770	8770	16
395	20241011	124900	856331550	8780	8780	8780	8780	0
396	20241011	124800	856331550	8780	8770	8780	8770	92
397	20241011	124700	855524590	8770	8770	8770	8770	4
398	20241011	124600	855489510	8770	8770	8780	8760	2689
399	20241011	124500	831907140	8770	8770	8770	8770	4
400	20241011	124400	831872060	8770	8760	8770	8760	276
401	20241011	124300	829454240	8760	8760	8760	8760	30
402	20241011	124200	829191440	8760	8760	8760	8760	0
403	20241011	124100	829191440	8760	8760	8760	8760	100
404	20241011	124000	828315440	8750	8750	8750	8750	0
405	20241011	123900	828315440	8750	8750	8750	8750	0
406	20241011	123800	828315440	8750	8750	8750	8750	30
407	20241011	123700	828052940	8750	8750	8750	8750	0
408	20241011	123600	828052940	8750	8750	8750	8750	1
409	20241011	123500	828044190	8760	8760	8760	8760	50
410	20241011	123400	827606190	8770	8770	8770	8770	0
411	20241011	123300	827606190	8770	8770	8770	8770	0
412	20241011	123200	827606190	8770	8770	8770	8770	60
413	20241011	123100	827079990	8760	8760	8760	8760	90
414	20241011	123000	826291590	8760	8760	8760	8760	93
415	20241011	122900	825476910	8760	8760	8760	8750	235
416	20241011	122800	823418400	8770	8770	8770	8770	0
417	20241011	122700	823418400	8770	8770	8770	8770	151
418	20241011	122600	822094130	8780	8780	8780	8780	0
419	20241011	122500	822094130	8780	8780	8780	8770	104
420	20241011	122400	821181990	8770	8770	8770	8770	2
421	20241011	122300	821164450	8780	8780	8780	8780	106
422	20241011	122200	820233770	8780	8780	8780	8780	0
423	20241011	122100	820233770	8780	8770	8780	8770	139
424	20241011	122000	819014240	8770	8770	8770	8770	0
425	20241011	121900	819014240	8770	8770	8770	8770	111
426	20241011	121800	818040770	8770	8770	8770	8760	621
427	20241011	121700	812594610	8770	8770	8770	8770	47
428	20241011	121600	812182420	8750	8750	8750	8750	200
429	20241011	121500	810432420	8760	8760	8760	8760	200
430	20241011	121400	808680420	8770	8760	8770	8760	1356
431	20241011	121300	796799720	8760	8760	8760	8760	0
432	20241011	121200	796799720	8760	8760	8760	8760	85
433	20241011	121100	796055120	8750	8750	8750	8750	260
434	20241011	121000	793780120	8750	8750	8750	8750	414
435	20241011	120900	790157620	8750	8750	8750	8750	0
436	20241011	120800	790157620	8750	8750	8750	8750	92
437	20241011	120700	789352620	8750	8750	8750	8750	0
438	20241011	120600	789352620	8750	8750	8750	8750	100
439	20241011	120500	788477620	8750	8750	8750	8750	0
440	20241011	120400	788477620	8750	8750	8750	8750	47
441	20241011	120300	788066370	8730	8740	8740	8730	23
442	20241011	120200	787865360	8750	8750	8750	8750	0
443	20241011	120100	787865360	8750	8750	8750	8750	93
444	20241011	120000	787051610	8750	8750	8750	8750	0
445	20241011	115900	787051610	8750	8750	8750	8750	93
446	20241011	115800	786237860	8750	8750	8750	8750	0
447	20241011	115700	786237860	8750	8750	8750	8750	96
448	20241011	115600	785397860	8750	8750	8750	8750	1
449	20241011	115500	785389110	8750	8750	8750	8750	94
450	20241011	115400	784566610	8750	8750	8750	8750	1
451	20241011	115300	784557860	8750	8760	8760	8750	138
452	20241011	115200	783349310	8760	8760	8760	8760	1
453	20241011	115100	783340550	8750	8760	8760	8750	49
454	20241011	115000	782911330	8750	8750	8750	8750	55
455	20241011	114900	782430080	8750	8750	8750	8750	10
456	20241011	114800	782342580	8740	8750	8750	8740	349
457	20241011	114700	779292100	8750	8750	8750	8750	25
458	20241011	114600	779073350	8740	8740	8740	8740	0
459	20241011	114500	779073350	8740	8750	8750	8740	265
460	20241011	114400	776757020	8760	8760	8760	8760	106
461	20241011	114300	775828460	8750	8750	8750	8750	29
462	20241011	114200	775574710	8760	8760	8760	8760	81
463	20241011	114100	774865150	8750	8750	8750	8750	0
464	20241011	114000	774865150	8750	8750	8750	8750	59
465	20241011	113900	774348900	8740	8740	8740	8740	1
466	20241011	113800	774340160	8750	8750	8750	8750	81
467	20241011	113700	773631410	8750	8740	8750	8740	2
468	20241011	113600	773613920	8750	8760	8760	8750	48
469	20241011	113500	773193910	8760	8760	8760	8760	1
470	20241011	113400	773185150	8730	8760	8760	8730	403
471	20241011	113300	769666890	8730	8750	8750	8730	1273
472	20241011	113200	758541240	8750	8750	8750	8750	44
473	20241011	113100	758156240	8750	8740	8750	8740	110
474	20241011	113000	757194240	8750	8750	8750	8750	217
475	20241011	112900	755295490	8760	8760	8760	8760	49
476	20241011	112800	754866250	8750	8750	8750	8750	1000
477	20241011	112700	746116250	8760	8760	8770	8760	97
478	20241011	112600	745266070	8760	8760	8760	8760	5
479	20241011	112500	745222270	8760	8760	8760	8750	92
480	20241011	112400	744416370	8750	8750	8750	8750	0
481	20241011	112300	744416370	8750	8770	8770	8750	396
482	20241011	112200	740948430	8770	8760	8770	8760	50
483	20241011	112100	740509940	8770	8770	8770	8770	12
484	20241011	112000	740404700	8770	8770	8770	8770	100
485	20241011	111900	739527700	8770	8770	8770	8770	100
486	20241011	111800	738650700	8740	8760	8760	8740	801
487	20241011	111700	731645320	8770	8770	8770	8770	0
488	20241011	111600	731645320	8770	8770	8770	8770	86
489	20241011	111500	730891100	8760	8760	8760	8760	9
490	20241011	111400	730812260	8760	8760	8760	8750	190
491	20241011	111300	729148120	8750	8750	8750	8750	18
492	20241011	111200	728990620	8750	8770	8770	8750	96
493	20241011	111100	728149250	8750	8750	8750	8750	100
494	20241011	111000	727274250	8750	8770	8770	8750	941
495	20241011	110900	719039020	8750	8760	8760	8750	1070
496	20241011	110800	709672720	8770	8770	8770	8770	0
497	20241011	110700	709672720	8770	8770	8770	8760	176
498	20241011	110600	708129990	8760	8760	8760	8760	204
499	20241011	110500	706342950	8770	8770	8770	8770	99
500	20241011	110400	705474720	8770	8770	8770	8770	41
501	20241011	110300	705115150	8780	8770	8780	8760	147
502	20241011	110200	703826320	8790	8790	8790	8790	40
503	20241011	110100	703474720	8770	8780	8780	8770	1553
504	20241011	110000	689845860	8790	8790	8790	8790	46
505	20241011	105900	689441520	8800	8790	8800	8780	108
506	20241011	105800	688492560	8790	8790	8800	8790	346
507	20241011	105700	685449120	8800	8790	8800	8790	609
508	20241011	105600	680090600	8790	8790	8790	8790	90
509	20241011	105500	679299500	8790	8790	8800	8790	995
510	20241011	105400	670553430	8790	8780	8790	8780	161
511	20241011	105300	669138830	8790	8790	8790	8780	103
512	20241011	105200	668233560	8790	8800	8800	8790	110
513	20241011	105100	667265660	8800	8800	8800	8800	42
514	20241011	105000	666896060	8800	8790	8800	8790	84
515	20241011	104900	666156930	8790	8790	8790	8790	0
516	20241011	104800	666156930	8790	8790	8790	8790	104
517	20241011	104700	665242770	8790	8790	8800	8790	103
518	20241011	104600	664336620	8790	8790	8800	8790	115
519	20241011	104500	663325200	8790	8790	8790	8790	46
520	20241011	104400	662920860	8790	8800	8800	8790	55
521	20241011	104300	662437160	8770	8780	8790	8770	187
522	20241011	104200	660793800	8790	8790	8790	8780	145
523	20241011	104100	659519490	8800	8790	8800	8790	155
524	20241011	104000	658156570	8800	8810	8810	8800	778
525	20241011	103900	651302860	8810	8800	8810	8800	4679
526	20241011	103800	610125870	8780	8780	8800	8780	1477
527	20241011	103700	597155630	8780	8790	8800	8780	3977
528	20241011	103600	562191780	8790	8780	8790	8780	209
529	20241011	103500	560355530	8790	8780	8790	8760	137
530	20241011	103400	559153230	8790	8760	8790	8760	3944
531	20241011	103300	524537070	8760	8770	8770	8760	122
532	20241011	103200	523467230	8770	8770	8770	8760	33
533	20241011	103100	523178020	8770	8760	8770	8760	1255
534	20241011	103000	512183570	8760	8750	8760	8750	718
535	20241011	102900	505900890	8760	8750	8760	8750	82
536	20241011	102800	505183370	8760	8760	8760	8760	93
537	20241011	102700	504368690	8760	8770	8770	8760	89
538	20241011	102600	503588750	8770	8760	8770	8760	570
539	20241011	102500	498594500	8760	8760	8760	8760	100
540	20241011	102400	497718500	8770	8760	8770	8760	303
541	20241011	102300	495063370	8770	8760	8770	8760	80
542	20241011	102200	494362020	8760	8770	8770	8760	593
543	20241011	102100	489163400	8760	8770	8770	8760	63
544	20241011	102000	488611400	8770	8770	8770	8770	299
545	20241011	101900	485989170	8780	8780	8780	8780	2
546	20241011	101800	485971610	8780	8770	8790	8770	3149
547	20241011	101700	458320320	8780	8780	8780	8770	297
548	20241011	101600	455715580	8780	8770	8780	8760	1018
549	20241011	101500	446786380	8760	8760	8760	8760	34
550	20241011	101400	446488540	8760	8760	8760	8760	90
551	20241011	101300	445700140	8760	8750	8760	8750	108
552	20241011	101200	444754160	8760	8760	8760	8760	60
553	20241011	101100	444228560	8770	8750	8770	8750	163
554	20241011	101000	442801050	8770	8770	8770	8770	111
555	20241011	100900	441827580	8770	8770	8770	8760	184
556	20241011	100800	440214320	8770	8770	8770	8770	140
557	20241011	100700	438986520	8770	8760	8770	8760	167
558	20241011	100600	437522590	8760	8770	8770	8760	424
559	20241011	100500	433804360	8770	8760	8780	8750	3966
560	20241011	100400	399035240	8750	8750	8760	8740	519
561	20241011	100300	394493850	8740	8750	8750	8740	737
562	20241011	100200	388045190	8750	8760	8760	8750	2234
563	20241011	100100	368489110	8760	8750	8760	8750	175
564	20241011	100000	366957750	8760	8760	8760	8740	77
565	20241011	095900	366283350	8760	8760	8760	8750	26
566	20241011	095800	366055820	8760	8760	8760	8760	464
567	20241011	095700	361991180	8760	8760	8760	8750	598
568	20241011	095600	356753700	8760	8740	8760	8740	3020
569	20241011	095500	330332500	8740	8730	8740	8730	495
570	20241011	095400	326007210	8730	8740	8740	8730	182
571	20241011	095300	324417540	8740	8740	8740	8740	5
572	20241011	095200	324373840	8740	8730	8740	8700	1116
573	20241011	095100	314664220	8740	8730	8740	8730	48
574	20241011	095000	314244830	8730	8750	8750	8730	1812
575	20241011	094900	298416550	8760	8760	8760	8750	163
576	20241011	094800	296988770	8750	8770	8770	8750	794
577	20241011	094700	290031520	8770	8750	8770	8750	4250
578	20241011	094600	252816770	8740	8730	8740	8730	714
579	20241011	094500	246576970	8740	8740	8750	8730	667
580	20241011	094400	240748290	8730	8760	8760	8730	1870
581	20241011	094300	224408720	8760	8720	8760	8710	3944
582	20241011	094200	189968800	8720	8720	8720	8710	98
583	20241011	094100	189114770	8720	8710	8720	8710	171
584	20241011	094000	187625250	8720	8710	8720	8710	113
585	20241011	093900	186640910	8710	8680	8720	8680	1508
586	20241011	093800	173517120	8690	8690	8690	8680	818
587	20241011	093700	166412530	8690	8670	8690	8670	1483
588	20241011	093600	153539980	8670	8650	8670	8650	213
589	20241011	093500	151693460	8630	8640	8640	8630	11
590	20241011	093400	151598430	8660	8650	8660	8650	382
591	20241011	093300	148291590	8670	8640	8670	8600	1035
592	20241011	093200	139369850	8650	8650	8650	8650	143
593	20241011	093100	138132900	8680	8680	8680	8680	1
594	20241011	093000	138124220	8680	8670	8680	8660	699
595	20241011	092900	132068070	8690	8690	8690	8690	57
596	20241011	092800	131572740	8690	8690	8690	8690	31
597	20241011	092700	131303350	8690	8690	8690	8670	504
598	20241011	092600	126931730	8690	8690	8690	8690	92
599	20241011	092500	126132250	8690	8690	8690	8680	28
600	20241011	092400	125888950	8700	8710	8710	8700	69
601	20241011	092300	125288010	8710	8700	8720	8690	127
602	20241011	092200	124182480	8690	8720	8720	8690	191
603	20241011	092100	122521280	8720	8720	8720	8710	424
604	20241011	092000	118824110	8720	8700	8720	8690	1304
605	20241011	091900	107457780	8700	8660	8730	8660	2535
606	20241011	091800	85449080	8660	8630	8660	8630	531
607	20241011	091700	80858990	8640	8600	8640	8600	2019
608	20241011	091600	63454000	8580	8600	8600	8580	3
609	20241011	091500	63428240	8590	8590	8590	8590	772
610	20241011	091400	56796760	8590	8590	8590	8590	536
611	20241011	091300	52192520	8580	8590	8590	8580	262
612	20241011	091200	49942240	8580	8550	8580	8540	1012
613	20241011	091100	41290480	8570	8550	8570	8550	196
614	20241011	091000	39612830	8560	8560	8560	8560	3
615	20241011	090900	39587150	8560	8570	8570	8550	1034
616	20241011	090800	30746070	8560	8560	8560	8560	161
617	20241011	090700	29367910	8560	8560	8560	8560	5
618	20241011	090600	29325110	8560	8540	8560	8540	87
619	20241011	090500	28581730	8550	8540	8550	8540	170
620	20241011	090400	27128750	8540	8540	8540	8540	215
621	20241011	090300	25292650	8540	8540	8540	8540	2
622	20241011	090200	25275570	8540	8540	8540	8540	7
623	20241011	090100	25215790	8540	8540	8540	8540	93
624	20241011	090000	24421570	8540	8540	8540	8520	2863