KissMeData/168360/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	203200	2503236660	5390	5390	5390	5390	10754
3	20241011	203100	2503236660	5390	5390	5390	5390	0
4	20241011	203000	2503236660	5390	5390	5390	5390	0
5	20241011	202900	2503236660	5390	5390	5390	5390	0
6	20241011	202800	2503236660	5390	5390	5390	5390	0
7	20241011	202700	2503236660	5390	5390	5390	5390	0
8	20241011	202600	2503236660	5390	5390	5390	5390	0
9	20241011	202500	2503236660	5390	5390	5390	5390	0
10	20241011	202400	2503236660	5390	5390	5390	5390	0
11	20241011	202300	2503236660	5390	5390	5390	5390	0
12	20241011	202200	2503236660	5390	5390	5390	5390	0
13	20241011	202100	2503236660	5390	5390	5390	5390	0
14	20241011	202000	2503236660	5390	5390	5390	5390	0
15	20241011	201900	2503236660	5390	5390	5390	5390	0
16	20241011	201800	2503236660	5390	5390	5390	5390	0
17	20241011	201700	2503236660	5390	5390	5390	5390	0
18	20241011	201600	2503236660	5390	5390	5390	5390	0
19	20241011	201500	2503236660	5390	5390	5390	5390	0
20	20241011	201400	2503236660	5390	5390	5390	5390	0
21	20241011	201300	2503236660	5390	5390	5390	5390	0
22	20241011	201200	2503236660	5390	5390	5390	5390	0
23	20241011	201100	2503236660	5390	5390	5390	5390	0
24	20241011	201000	2503236660	5390	5390	5390	5390	0
25	20241011	200900	2503236660	5390	5390	5390	5390	0
26	20241011	200800	2503236660	5390	5390	5390	5390	0
27	20241011	200700	2503236660	5390	5390	5390	5390	0
28	20241011	200600	2503236660	5390	5390	5390	5390	0
29	20241011	200500	2503236660	5390	5390	5390	5390	0
30	20241011	200400	2503236660	5390	5390	5390	5390	0
31	20241011	200300	2503236660	5390	5390	5390	5390	0
32	20241011	200200	2503236660	5390	5390	5390	5390	10754
33	20241011	200100	2503236660	5390	5390	5390	5390	0
34	20241011	200000	2503236660	5390	5390	5390	5390	0
35	20241011	195900	2503236660	5390	5390	5390	5390	0
36	20241011	195800	2503236660	5390	5390	5390	5390	0
37	20241011	195700	2503236660	5390	5390	5390	5390	0
38	20241011	195600	2503236660	5390	5390	5390	5390	0
39	20241011	195500	2503236660	5390	5390	5390	5390	0
40	20241011	195400	2503236660	5390	5390	5390	5390	0
41	20241011	195300	2503236660	5390	5390	5390	5390	0
42	20241011	195200	2503236660	5390	5390	5390	5390	0
43	20241011	195100	2503236660	5390	5390	5390	5390	0
44	20241011	195000	2503236660	5390	5390	5390	5390	0
45	20241011	194900	2503236660	5390	5390	5390	5390	0
46	20241011	194800	2503236660	5390	5390	5390	5390	0
47	20241011	194700	2503236660	5390	5390	5390	5390	0
48	20241011	194600	2503236660	5390	5390	5390	5390	0
49	20241011	194500	2503236660	5390	5390	5390	5390	0
50	20241011	194400	2503236660	5390	5390	5390	5390	0
51	20241011	194300	2503236660	5390	5390	5390	5390	0
52	20241011	194200	2503236660	5390	5390	5390	5390	0
53	20241011	194100	2503236660	5390	5390	5390	5390	0
54	20241011	194000	2503236660	5390	5390	5390	5390	0
55	20241011	193900	2503236660	5390	5390	5390	5390	0
56	20241011	193800	2503236660	5390	5390	5390	5390	0
57	20241011	193700	2503236660	5390	5390	5390	5390	0
58	20241011	193600	2503236660	5390	5390	5390	5390	0
59	20241011	193500	2503236660	5390	5390	5390	5390	0
60	20241011	193400	2503236660	5390	5390	5390	5390	0
61	20241011	193300	2503236660	5390	5390	5390	5390	0
62	20241011	193200	2503236660	5390	5390	5390	5390	10754
63	20241011	193100	2503236660	5390	5390	5390	5390	0
64	20241011	193000	2503236660	5390	5390	5390	5390	0
65	20241011	192900	2503236660	5390	5390	5390	5390	0
66	20241011	192800	2503236660	5390	5390	5390	5390	0
67	20241011	192700	2503236660	5390	5390	5390	5390	0
68	20241011	192600	2503236660	5390	5390	5390	5390	0
69	20241011	192500	2503236660	5390	5390	5390	5390	0
70	20241011	192400	2503236660	5390	5390	5390	5390	0
71	20241011	192300	2503236660	5390	5390	5390	5390	0
72	20241011	192200	2503236660	5390	5390	5390	5390	0
73	20241011	192100	2503236660	5390	5390	5390	5390	0
74	20241011	192000	2503236660	5390	5390	5390	5390	0
75	20241011	191900	2503236660	5390	5390	5390	5390	0
76	20241011	191800	2503236660	5390	5390	5390	5390	0
77	20241011	191700	2503236660	5390	5390	5390	5390	0
78	20241011	191600	2503236660	5390	5390	5390	5390	0
79	20241011	191500	2503236660	5390	5390	5390	5390	0
80	20241011	191400	2503236660	5390	5390	5390	5390	0
81	20241011	191300	2503236660	5390	5390	5390	5390	0
82	20241011	191200	2503236660	5390	5390	5390	5390	0
83	20241011	191100	2503236660	5390	5390	5390	5390	0
84	20241011	191000	2503236660	5390	5390	5390	5390	0
85	20241011	190900	2503236660	5390	5390	5390	5390	0
86	20241011	190800	2503236660	5390	5390	5390	5390	0
87	20241011	190700	2503236660	5390	5390	5390	5390	0
88	20241011	190600	2503236660	5390	5390	5390	5390	0
89	20241011	190500	2503236660	5390	5390	5390	5390	0
90	20241011	190400	2503236660	5390	5390	5390	5390	0
91	20241011	190300	2503236660	5390	5390	5390	5390	0
92	20241011	190200	2503236660	5390	5390	5390	5390	10754
93	20241011	190100	2503236660	5390	5390	5390	5390	0
94	20241011	190000	2503236660	5390	5390	5390	5390	0
95	20241011	185900	2503236660	5390	5390	5390	5390	0
96	20241011	185800	2503236660	5390	5390	5390	5390	0
97	20241011	185700	2503236660	5390	5390	5390	5390	0
98	20241011	185600	2503236660	5390	5390	5390	5390	0
99	20241011	185500	2503236660	5390	5390	5390	5390	0
100	20241011	185400	2503236660	5390	5390	5390	5390	0
101	20241011	185300	2503236660	5390	5390	5390	5390	0
102	20241011	185200	2503236660	5390	5390	5390	5390	0
103	20241011	185100	2503236660	5390	5390	5390	5390	0
104	20241011	185000	2503236660	5390	5390	5390	5390	0
105	20241011	184900	2503236660	5390	5390	5390	5390	0
106	20241011	184800	2503236660	5390	5390	5390	5390	0
107	20241011	184700	2503236660	5390	5390	5390	5390	0
108	20241011	184600	2503236660	5390	5390	5390	5390	0
109	20241011	184500	2503236660	5390	5390	5390	5390	0
110	20241011	184400	2503236660	5390	5390	5390	5390	0
111	20241011	184300	2503236660	5390	5390	5390	5390	0
112	20241011	184200	2503236660	5390	5390	5390	5390	0
113	20241011	184100	2503236660	5390	5390	5390	5390	0
114	20241011	184000	2503236660	5390	5390	5390	5390	0
115	20241011	183900	2503236660	5390	5390	5390	5390	0
116	20241011	183800	2503236660	5390	5390	5390	5390	0
117	20241011	183700	2503236660	5390	5390	5390	5390	0
118	20241011	183600	2503236660	5390	5390	5390	5390	0
119	20241011	183500	2503236660	5390	5390	5390	5390	0
120	20241011	183400	2503236660	5390	5390	5390	5390	0
121	20241011	183300	2503236660	5390	5390	5390	5390	0
122	20241011	183200	2503236660	5390	5390	5390	5390	10754
123	20241011	183100	2503236660	5390	5390	5390	5390	0
124	20241011	183000	2503236660	5390	5390	5390	5390	0
125	20241011	182900	2503236660	5390	5390	5390	5390	0
126	20241011	182800	2503236660	5390	5390	5390	5390	0
127	20241011	182700	2503236660	5390	5390	5390	5390	0
128	20241011	182600	2503236660	5390	5390	5390	5390	0
129	20241011	182500	2503236660	5390	5390	5390	5390	0
130	20241011	182400	2503236660	5390	5390	5390	5390	0
131	20241011	182300	2503236660	5390	5390	5390	5390	0
132	20241011	182200	2503236660	5390	5390	5390	5390	0
133	20241011	182100	2503236660	5390	5390	5390	5390	0
134	20241011	182000	2503236660	5390	5390	5390	5390	0
135	20241011	181900	2503236660	5390	5390	5390	5390	0
136	20241011	181800	2503236660	5390	5390	5390	5390	0
137	20241011	181700	2503236660	5390	5390	5390	5390	0
138	20241011	181600	2503236660	5390	5390	5390	5390	0
139	20241011	181500	2503236660	5390	5390	5390	5390	0
140	20241011	181400	2503236660	5390	5390	5390	5390	0
141	20241011	181300	2503236660	5390	5390	5390	5390	0
142	20241011	181200	2503236660	5390	5390	5390	5390	0
143	20241011	181100	2503236660	5390	5390	5390	5390	0
144	20241011	181000	2503236660	5390	5390	5390	5390	0
145	20241011	180900	2503236660	5390	5390	5390	5390	0
146	20241011	180800	2503236660	5390	5390	5390	5390	0
147	20241011	180700	2503236660	5390	5390	5390	5390	0
148	20241011	180600	2503236660	5390	5390	5390	5390	0
149	20241011	180500	2503236660	5390	5390	5390	5390	0
150	20241011	180400	2503236660	5390	5390	5390	5390	0
151	20241011	180300	2503236660	5390	5390	5390	5390	0
152	20241011	180200	2503236660	5390	5390	5390	5390	10754
153	20241011	180100	2503236660	5390	5390	5390	5390	0
154	20241011	180000	2503236660	5390	5390	5390	5390	0
155	20241011	175900	2503236660	5390	5390	5390	5390	0
156	20241011	175800	2503236660	5390	5390	5390	5390	0
157	20241011	175700	2503236660	5390	5390	5390	5390	0
158	20241011	175600	2503236660	5390	5390	5390	5390	0
159	20241011	175500	2503236660	5390	5390	5390	5390	0
160	20241011	175400	2503236660	5390	5390	5390	5390	0
161	20241011	175300	2503236660	5390	5390	5390	5390	0
162	20241011	175200	2503236660	5390	5390	5390	5390	0
163	20241011	175100	2503236660	5390	5390	5390	5390	0
164	20241011	175000	2503236660	5390	5390	5390	5390	0
165	20241011	174900	2503236660	5390	5390	5390	5390	0
166	20241011	174800	2503236660	5390	5390	5390	5390	0
167	20241011	174700	2503236660	5390	5390	5390	5390	0
168	20241011	174600	2503236660	5390	5390	5390	5390	0
169	20241011	174500	2503236660	5390	5390	5390	5390	0
170	20241011	174400	2503236660	5390	5390	5390	5390	0
171	20241011	174300	2503236660	5390	5390	5390	5390	0
172	20241011	174200	2503236660	5390	5390	5390	5390	0
173	20241011	174100	2503236660	5390	5390	5390	5390	0
174	20241011	174000	2503236660	5390	5390	5390	5390	0
175	20241011	173900	2503236660	5390	5390	5390	5390	0
176	20241011	173800	2503236660	5390	5390	5390	5390	0
177	20241011	173700	2503236660	5390	5390	5390	5390	0
178	20241011	173600	2503236660	5390	5390	5390	5390	0
179	20241011	173500	2503236660	5390	5390	5390	5390	0
180	20241011	173400	2503236660	5390	5390	5390	5390	0
181	20241011	173300	2503236660	5390	5390	5390	5390	0
182	20241011	173200	2503236660	5390	5390	5390	5390	10754
183	20241011	173100	2503236660	5390	5390	5390	5390	0
184	20241011	173000	2503236660	5390	5390	5390	5390	0
185	20241011	172900	2503236660	5390	5390	5390	5390	0
186	20241011	172800	2503236660	5390	5390	5390	5390	0
187	20241011	172700	2503236660	5390	5390	5390	5390	0
188	20241011	172600	2503236660	5390	5390	5390	5390	0
189	20241011	172500	2503236660	5390	5390	5390	5390	0
190	20241011	172400	2503236660	5390	5390	5390	5390	0
191	20241011	172300	2503236660	5390	5390	5390	5390	0
192	20241011	172200	2503236660	5390	5390	5390	5390	0
193	20241011	172100	2503236660	5390	5390	5390	5390	0
194	20241011	172000	2503236660	5390	5390	5390	5390	0
195	20241011	171900	2503236660	5390	5390	5390	5390	0
196	20241011	171800	2503236660	5390	5390	5390	5390	0
197	20241011	171700	2503236660	5390	5390	5390	5390	0
198	20241011	171600	2503236660	5390	5390	5390	5390	0
199	20241011	171500	2503236660	5390	5390	5390	5390	0
200	20241011	171400	2503236660	5390	5390	5390	5390	0
201	20241011	171300	2503236660	5390	5390	5390	5390	0
202	20241011	171200	2503236660	5390	5390	5390	5390	0
203	20241011	171100	2503236660	5390	5390	5390	5390	0
204	20241011	171000	2503236660	5390	5390	5390	5390	0
205	20241011	170900	2503236660	5390	5390	5390	5390	0
206	20241011	170800	2503236660	5390	5390	5390	5390	0
207	20241011	170700	2503236660	5390	5390	5390	5390	0
208	20241011	170600	2503236660	5390	5390	5390	5390	0
209	20241011	170500	2503236660	5390	5390	5390	5390	0
210	20241011	170400	2503236660	5390	5390	5390	5390	0
211	20241011	170300	2503236660	5390	5390	5390	5390	0
212	20241011	170200	2503236660	5390	5390	5390	5390	10754
213	20241011	170100	2503236660	5390	5390	5390	5390	0
214	20241011	170000	2503236660	5390	5390	5390	5390	0
215	20241011	165900	2503236660	5390	5390	5390	5390	0
216	20241011	165800	2503236660	5390	5390	5390	5390	0
217	20241011	165700	2503236660	5390	5390	5390	5390	0
218	20241011	165600	2503236660	5390	5390	5390	5390	0
219	20241011	165500	2503236660	5390	5390	5390	5390	0
220	20241011	165400	2503236660	5390	5390	5390	5390	0
221	20241011	165300	2503236660	5390	5390	5390	5390	0
222	20241011	165200	2503236660	5390	5390	5390	5390	0
223	20241011	165100	2503236660	5390	5390	5390	5390	0
224	20241011	165000	2503236660	5390	5390	5390	5390	0
225	20241011	164900	2503236660	5390	5390	5390	5390	0
226	20241011	164800	2503236660	5390	5390	5390	5390	0
227	20241011	164700	2503236660	5390	5390	5390	5390	0
228	20241011	164600	2503236660	5390	5390	5390	5390	0
229	20241011	164500	2503236660	5390	5390	5390	5390	0
230	20241011	164400	2503236660	5390	5390	5390	5390	0
231	20241011	164300	2503236660	5390	5390	5390	5390	0
232	20241011	164200	2503236660	5390	5390	5390	5390	0
233	20241011	164100	2503236660	5390	5390	5390	5390	0
234	20241011	164000	2503236660	5390	5390	5390	5390	0
235	20241011	163900	2503236660	5390	5390	5390	5390	0
236	20241011	163800	2503236660	5390	5390	5390	5390	0
237	20241011	163700	2503236660	5390	5390	5390	5390	0
238	20241011	163600	2503236660	5390	5390	5390	5390	0
239	20241011	163500	2503236660	5390	5390	5390	5390	0
240	20241011	163400	2503236660	5390	5390	5390	5390	0
241	20241011	163300	2503236660	5390	5390	5390	5390	0
242	20241011	163200	2503236660	5390	5390	5390	5390	10754
243	20241011	163100	2503236660	5390	5390	5390	5390	0
244	20241011	163000	2503236660	5390	5390	5390	5390	0
245	20241011	162900	2503236660	5390	5390	5390	5390	0
246	20241011	162800	2503236660	5390	5390	5390	5390	0
247	20241011	162700	2503236660	5390	5390	5390	5390	0
248	20241011	162600	2503236660	5390	5390	5390	5390	0
249	20241011	162500	2503236660	5390	5390	5390	5390	0
250	20241011	162400	2503236660	5390	5390	5390	5390	0
251	20241011	162300	2503236660	5390	5390	5390	5390	0
252	20241011	162200	2503236660	5390	5390	5390	5390	0
253	20241011	162100	2503236660	5390	5390	5390	5390	0
254	20241011	162000	2503236660	5390	5390	5390	5390	0
255	20241011	161900	2503236660	5390	5390	5390	5390	0
256	20241011	161800	2503236660	5390	5390	5390	5390	0
257	20241011	161700	2503236660	5390	5390	5390	5390	0
258	20241011	161600	2503236660	5390	5390	5390	5390	0
259	20241011	161500	2503236660	5390	5390	5390	5390	0
260	20241011	161400	2503236660	5390	5390	5390	5390	0
261	20241011	161300	2503236660	5390	5390	5390	5390	0
262	20241011	161200	2503236660	5390	5390	5390	5390	0
263	20241011	161100	2503236660	5390	5390	5390	5390	0
264	20241011	161000	2503236660	5390	5390	5390	5390	0
265	20241011	160900	2503236660	5390	5390	5390	5390	0
266	20241011	160800	2503236660	5390	5390	5390	5390	0
267	20241011	160700	2503236660	5390	5390	5390	5390	0
268	20241011	160600	2503236660	5390	5390	5390	5390	0
269	20241011	160500	2503236660	5390	5390	5390	5390	0
270	20241011	160400	2503236660	5390	5390	5390	5390	0
271	20241011	160300	2503236660	5390	5390	5390	5390	0
272	20241011	160200	2503236660	5390	5390	5390	5390	10754
273	20241011	160100	2503236660	5390	5390	5390	5390	0
274	20241011	160000	2503236660	5390	5390	5390	5390	0
275	20241011	155900	2503236660	5390	5390	5390	5390	0
276	20241011	155800	2503236660	5390	5390	5390	5390	0
277	20241011	155700	2503236660	5390	5390	5390	5390	0
278	20241011	155600	2503236660	5390	5390	5390	5390	0
279	20241011	155500	2503236660	5390	5390	5390	5390	0
280	20241011	155400	2503236660	5390	5390	5390	5390	0
281	20241011	155300	2503236660	5390	5390	5390	5390	0
282	20241011	155200	2503236660	5390	5390	5390	5390	0
283	20241011	155100	2503236660	5390	5390	5390	5390	0
284	20241011	155000	2503236660	5390	5390	5390	5390	0
285	20241011	154900	2503236660	5390	5390	5390	5390	0
286	20241011	154800	2503236660	5390	5390	5390	5390	0
287	20241011	154700	2503236660	5390	5390	5390	5390	0
288	20241011	154600	2503236660	5390	5390	5390	5390	0
289	20241011	154500	2503236660	5390	5390	5390	5390	0
290	20241011	154400	2503236660	5390	5390	5390	5390	0
291	20241011	154300	2503236660	5390	5390	5390	5390	0
292	20241011	154200	2503236660	5390	5390	5390	5390	0
293	20241011	154100	2503236660	5390	5390	5390	5390	0
294	20241011	154000	2503236660	5390	5390	5390	5390	0
295	20241011	153900	2503236660	5390	5390	5390	5390	0
296	20241011	153800	2503236660	5390	5390	5390	5390	0
297	20241011	153700	2503236660	5390	5390	5390	5390	0
298	20241011	153600	2503236660	5390	5390	5390	5390	0
299	20241011	153500	2503236660	5390	5390	5390	5390	0
300	20241011	153400	2503236660	5390	5390	5390	5390	0
301	20241011	153300	2503236660	5390	5390	5390	5390	0
302	20241011	153200	2503236660	5390	5390	5390	5390	10754
303	20241011	153100	2503236660	5390	5390	5390	5390	0
304	20241011	153000	2503236660	5390	5390	5390	5390	10754
305	20241011	152900	2445272600	5360	5360	5360	5360	0
306	20241011	152800	2445272600	5360	5360	5360	5360	0
307	20241011	152700	2445272600	5360	5360	5360	5360	0
308	20241011	152600	2445272600	5360	5360	5360	5360	0
309	20241011	152500	2445272600	5360	5360	5360	5360	0
310	20241011	152400	2445272600	5360	5360	5360	5360	0
311	20241011	152300	2445272600	5360	5360	5360	5360	0
312	20241011	152200	2445272600	5360	5360	5360	5360	0
313	20241011	152100	2445272600	5360	5360	5360	5360	0
314	20241011	152000	2445272600	5360	5360	5360	5360	0
315	20241011	151900	2445272600	5360	5360	5360	5350	2336
316	20241011	151800	2432752140	5350	5350	5350	5350	185
317	20241011	151700	2431762390	5350	5370	5370	5350	2896
318	20241011	151600	2416252850	5370	5360	5370	5360	27
319	20241011	151500	2416108120	5360	5360	5360	5360	1916
320	20241011	151400	2405838360	5360	5360	5360	5360	1180
321	20241011	151300	2399513560	5350	5350	5360	5350	837
322	20241011	151200	2395030440	5360	5360	5360	5360	1
323	20241011	151100	2395025080	5340	5340	5360	5340	829
324	20241011	151000	2390593220	5350	5340	5350	5340	1918
325	20241011	150900	2380344210	5330	5350	5350	5330	207
326	20241011	150800	2379237360	5330	5340	5340	5330	451
327	20241011	150700	2376832810	5340	5350	5350	5340	75
328	20241011	150600	2376432110	5350	5360	5360	5350	536
329	20241011	150500	2373563290	5360	5350	5360	5350	397
330	20241011	150400	2371439330	5350	5350	5350	5350	59
331	20241011	150300	2371123680	5350	5350	5350	5350	712
332	20241011	150200	2367314480	5350	5350	5360	5350	282
333	20241011	150100	2365803910	5350	5360	5360	5350	532
334	20241011	150000	2362953500	5360	5360	5360	5360	201
335	20241011	145900	2361876140	5350	5360	5360	5350	29
336	20241011	145800	2361720880	5360	5350	5360	5350	100
337	20241011	145700	2361185280	5360	5350	5360	5350	1684
338	20241011	145600	2352175200	5340	5340	5350	5310	4059
339	20241011	145500	2330500900	5310	5330	5330	5300	7126
340	20241011	145400	2292676080	5330	5330	5330	5330	500
341	20241011	145300	2290011080	5330	5340	5340	5330	222
342	20241011	145200	2288827030	5330	5340	5340	5330	364
343	20241011	145100	2286886300	5330	5350	5360	5330	141
344	20241011	145000	2286133070	5350	5340	5350	5340	201
345	20241011	144900	2285058730	5340	5360	5360	5340	202
346	20241011	144800	2283976050	5360	5350	5360	5350	200
347	20241011	144700	2282905050	5340	5360	5360	5340	914
348	20241011	144600	2278023390	5360	5360	5360	5360	441
349	20241011	144500	2275659630	5320	5340	5340	5320	200
350	20241011	144400	2274593580	5360	5340	5360	5340	168
351	20241011	144300	2273696440	5360	5360	5360	5330	4656
352	20241011	144200	2248767280	5360	5350	5360	5350	616
353	20241011	144100	2245470680	5350	5330	5360	5330	1546
354	20241011	144000	2237199730	5330	5330	5330	5330	601
355	20241011	143900	2233996400	5350	5350	5350	5350	101
356	20241011	143800	2233456050	5330	5340	5350	5330	1528
357	20241011	143700	2225288250	5320	5310	5320	5310	578
358	20241011	143600	2222215290	5310	5310	5310	5310	1865
359	20241011	143500	2212312140	5300	5290	5300	5290	309
360	20241011	143400	2210675440	5290	5290	5290	5290	200
361	20241011	143300	2209617440	5290	5290	5300	5290	1765
362	20241011	143200	2200277130	5280	5290	5290	5280	1086
363	20241011	143100	2194542960	5290	5290	5290	5290	1727
364	20241011	143000	2185407130	5290	5290	5290	5290	1
365	20241011	142900	2185401840	5300	5300	5300	5290	1177
366	20241011	142800	2179175190	5300	5300	5300	5300	60
367	20241011	142700	2178857190	5310	5300	5310	5290	4659
368	20241011	142600	2154170700	5310	5310	5310	5310	50
369	20241011	142500	2153905200	5310	5310	5310	5300	839
370	20241011	142400	2149454010	5300	5310	5310	5300	3439
371	20241011	142300	2131226920	5310	5320	5320	5310	1182
372	20241011	142200	2124949900	5320	5320	5320	5320	1
373	20241011	142100	2124944580	5320	5320	5320	5320	0
374	20241011	142000	2124944580	5320	5320	5320	5320	218
375	20241011	141900	2123784820	5320	5320	5320	5320	84
376	20241011	141800	2123337940	5320	5310	5320	5310	2149
377	20241011	141700	2111925260	5310	5310	5310	5310	467
378	20241011	141600	2109445490	5320	5330	5330	5320	14
379	20241011	141500	2109370880	5320	5330	5330	5320	2567
380	20241011	141400	2095714430	5330	5330	5330	5320	577
381	20241011	141300	2092639710	5320	5330	5330	5320	131
382	20241011	141200	2091942780	5320	5330	5330	5320	65
383	20241011	141100	2091596480	5330	5330	5330	5330	1420
384	20241011	141000	2084027880	5340	5340	5340	5340	380
385	20241011	140900	2081998680	5340	5350	5350	5340	111
386	20241011	140800	2081405930	5350	5330	5350	5330	704
387	20241011	140700	2077653540	5330	5340	5340	5330	94
388	20241011	140600	2077152510	5330	5330	5330	5330	1
389	20241011	140500	2077147180	5330	5340	5340	5330	298
390	20241011	140400	2075556250	5350	5350	5350	5350	0
391	20241011	140300	2075556250	5350	5350	5350	5350	559
392	20241011	140200	2072565600	5350	5340	5350	5340	1078
393	20241011	140100	2066809060	5340	5320	5340	5320	675
394	20241011	140000	2063213010	5330	5320	5330	5320	129
395	20241011	135900	2062526700	5330	5330	5340	5320	1515
396	20241011	135800	2054458930	5330	5340	5340	5330	843
397	20241011	135700	2049963820	5340	5340	5340	5340	0
398	20241011	135600	2049963820	5340	5340	5340	5330	376
399	20241011	135500	2047957890	5330	5330	5330	5330	3
400	20241011	135400	2047941900	5340	5340	5340	5340	100
401	20241011	135300	2047407900	5340	5330	5340	5330	52
402	20241011	135200	2047130720	5340	5330	5340	5330	50
403	20241011	135100	2046864170	5340	5330	5340	5330	112
404	20241011	135000	2046267190	5330	5320	5330	5320	1404
405	20241011	134900	2038787870	5330	5330	5330	5330	113
406	20241011	134800	2038185580	5330	5330	5340	5330	588
407	20241011	134700	2035051520	5320	5330	5330	5320	583
408	20241011	134600	2031947080	5340	5330	5340	5320	1393
409	20241011	134500	2024533160	5340	5340	5340	5340	108
410	20241011	134400	2023956440	5340	5340	5340	5340	93
411	20241011	134300	2023459820	5350	5340	5350	5340	88
412	20241011	134200	2022989880	5340	5340	5350	5340	612
413	20241011	134100	2019721790	5340	5350	5360	5310	6542
414	20241011	134000	1984851270	5360	5360	5360	5360	172
415	20241011	133900	1983929350	5380	5380	5380	5380	0
416	20241011	133800	1983929350	5380	5380	5380	5380	0
417	20241011	133700	1983929350	5380	5380	5380	5380	0
418	20241011	133600	1983929350	5380	5370	5380	5370	501
419	20241011	133500	1981238970	5380	5360	5380	5360	1603
420	20241011	133400	1972631360	5370	5350	5370	5350	1022
421	20241011	133300	1967153960	5360	5360	5360	5360	0
422	20241011	133200	1967153960	5360	5350	5360	5350	994
423	20241011	133100	1961836030	5360	5350	5360	5350	336
424	20241011	133000	1960038070	5360	5360	5360	5360	0
425	20241011	132900	1960038070	5360	5350	5360	5350	348
426	20241011	132800	1958173790	5360	5360	5360	5360	0
427	20241011	132700	1958173790	5360	5350	5360	5350	121
428	20241011	132600	1957526430	5360	5360	5360	5350	602
429	20241011	132500	1954301710	5360	5360	5360	5360	3
430	20241011	132400	1954285630	5370	5370	5370	5370	20
431	20241011	132300	1954178230	5370	5350	5370	5350	213
432	20241011	132200	1953038440	5370	5370	5370	5370	49
433	20241011	132100	1952775310	5370	5360	5370	5360	1111
434	20241011	132000	1946820330	5360	5360	5360	5360	116
435	20241011	131900	1946198570	5360	5340	5360	5340	75
436	20241011	131800	1945798030	5360	5360	5360	5360	0
437	20241011	131700	1945798030	5360	5350	5360	5340	1346
438	20241011	131600	1938600770	5350	5350	5350	5350	35
439	20241011	131500	1938413520	5350	5340	5350	5340	1021
440	20241011	131400	1932961160	5350	5350	5350	5350	41
441	20241011	131300	1932741810	5330	5320	5330	5320	1393
442	20241011	131200	1925318950	5330	5330	5330	5320	683
443	20241011	131100	1921684260	5330	5330	5330	5320	295
444	20241011	131000	1920113840	5330	5350	5350	5330	1968
445	20241011	130900	1909623890	5350	5340	5350	5340	83
446	20241011	130800	1909180540	5350	5350	5350	5340	208
447	20241011	130700	1908069750	5350	5350	5350	5350	1
448	20241011	130600	1908064400	5350	5340	5350	5340	19
449	20241011	130500	1907962930	5350	5350	5350	5340	1549
450	20241011	130400	1899689340	5370	5370	5370	5340	1149
451	20241011	130300	1893542750	5370	5350	5370	5350	165
452	20241011	130200	1892659960	5370	5360	5370	5350	718
453	20241011	130100	1888811480	5370	5360	5370	5360	596
454	20241011	130000	1885616910	5370	5370	5380	5370	41
455	20241011	125900	1885396730	5370	5370	5370	5370	115
456	20241011	125800	1884779180	5380	5390	5390	5370	815
457	20241011	125700	1880396590	5390	5390	5390	5390	606
458	20241011	125600	1877130250	5390	5390	5390	5390	1218
459	20241011	125500	1870565230	5390	5390	5390	5390	166
460	20241011	125400	1869670490	5380	5380	5380	5380	178
461	20241011	125300	1868712850	5380	5380	5380	5380	135
462	20241011	125200	1867986550	5380	5380	5380	5380	0
463	20241011	125100	1867986550	5380	5380	5390	5380	160
464	20241011	125000	1867125690	5380	5380	5380	5380	150
465	20241011	124900	1866318690	5380	5390	5390	5380	1000
466	20241011	124800	1860931810	5390	5400	5400	5390	57
467	20241011	124700	1860624570	5400	5380	5400	5380	155
468	20241011	124600	1859788670	5380	5370	5380	5370	725
469	20241011	124500	1855889920	5370	5360	5370	5360	86
470	20241011	124400	1855428830	5370	5370	5370	5370	2
471	20241011	124300	1855418090	5370	5370	5370	5370	245
472	20241011	124200	1854102440	5380	5360	5380	5350	3127
473	20241011	124100	1837285480	5370	5370	5370	5370	2
474	20241011	124000	1837274740	5380	5370	5380	5370	2
475	20241011	123900	1837263990	5380	5380	5380	5380	95
476	20241011	123800	1836752890	5380	5380	5380	5380	1
477	20241011	123700	1836747510	5350	5370	5370	5350	100
478	20241011	123600	1836212450	5380	5380	5380	5380	0
479	20241011	123500	1836212450	5380	5380	5380	5380	3
480	20241011	123400	1836196310	5380	5370	5380	5370	866
481	20241011	123300	1831545880	5350	5370	5370	5350	241
482	20241011	123200	1830254210	5370	5370	5370	5370	63
483	20241011	123100	1829915900	5370	5370	5370	5370	21
484	20241011	123000	1829803130	5370	5350	5370	5350	405
485	20241011	122900	1827632330	5350	5370	5370	5350	5274
486	20241011	122800	1799416350	5350	5360	5360	5350	665
487	20241011	122700	1795854680	5360	5360	5360	5360	21
488	20241011	122600	1795742120	5370	5360	5370	5360	3002
489	20241011	122500	1779651380	5370	5350	5370	5350	788
490	20241011	122400	1775435320	5360	5360	5370	5350	118
491	20241011	122300	1774803770	5370	5370	5370	5370	1
492	20241011	122200	1774798400	5360	5370	5370	5360	100
493	20241011	122100	1774262370	5360	5380	5380	5360	26
494	20241011	122000	1774122990	5370	5370	5370	5370	556
495	20241011	121900	1771137270	5370	5360	5380	5360	14
496	20241011	121800	1771062090	5380	5360	5380	5350	57
497	20241011	121700	1770756630	5360	5350	5360	5350	625
498	20241011	121600	1767408680	5350	5350	5350	5350	231
499	20241011	121500	1766172830	5360	5360	5360	5360	259
500	20241011	121400	1764784590	5360	5360	5360	5360	0
501	20241011	121300	1764784590	5360	5370	5370	5350	1800
502	20241011	121200	1755149680	5380	5380	5380	5380	0
503	20241011	121100	1755149680	5380	5370	5380	5360	109
504	20241011	121000	1754564760	5380	5370	5380	5370	212
505	20241011	120900	1753424210	5370	5370	5370	5370	1
506	20241011	120800	1753418840	5350	5350	5350	5350	2
507	20241011	120700	1753408140	5350	5360	5360	5350	2458
508	20241011	120600	1740256040	5370	5370	5370	5370	12
509	20241011	120500	1740191600	5370	5370	5370	5370	1
510	20241011	120400	1740186230	5360	5370	5370	5360	2457
511	20241011	120300	1727006360	5380	5380	5380	5380	24
512	20241011	120200	1726877240	5380	5380	5380	5380	0
513	20241011	120100	1726877240	5380	5380	5380	5380	1
514	20241011	120000	1726871860	5380	5380	5380	5380	0
515	20241011	115900	1726871860	5380	5380	5380	5380	0
516	20241011	115800	1726871860	5380	5380	5380	5370	283
517	20241011	115700	1725352130	5370	5370	5370	5370	960
518	20241011	115600	1720196930	5370	5370	5370	5370	200
519	20241011	115500	1719122930	5370	5370	5370	5370	332
520	20241011	115400	1717340090	5380	5380	5380	5370	1144
521	20241011	115300	1711191390	5380	5380	5380	5380	282
522	20241011	115200	1709674230	5380	5380	5380	5380	0
523	20241011	115100	1709674230	5380	5380	5380	5380	1
524	20241011	115000	1709668850	5370	5370	5380	5370	562
525	20241011	114900	1706650880	5380	5380	5380	5380	4
526	20241011	114800	1706629360	5380	5370	5380	5370	2
527	20241011	114700	1706618610	5380	5380	5380	5380	5
528	20241011	114600	1706591710	5370	5370	5380	5370	19
529	20241011	114500	1706489580	5360	5360	5360	5360	20
530	20241011	114400	1706382380	5360	5370	5370	5360	52
531	20241011	114300	1706103150	5370	5370	5370	5370	1100
532	20241011	114200	1700196150	5360	5380	5380	5360	342
533	20241011	114100	1698361890	5360	5390	5390	5360	333
534	20241011	114000	1696573040	5360	5360	5360	5360	109
535	20241011	113900	1695988800	5360	5360	5360	5360	163
536	20241011	113800	1695115120	5360	5370	5370	5350	3294
537	20241011	113700	1677464710	5400	5400	5400	5400	2
538	20241011	113600	1677453910	5400	5400	5400	5400	379
539	20241011	113500	1675407310	5370	5370	5370	5370	135
540	20241011	113400	1674682360	5370	5370	5370	5370	386
541	20241011	113300	1672609540	5370	5380	5380	5370	751
542	20241011	113200	1668569700	5370	5370	5370	5370	5460
543	20241011	113100	1639249500	5370	5380	5380	5370	2861
544	20241011	113000	1623880770	5380	5380	5380	5380	40
545	20241011	112900	1623665570	5380	5390	5390	5380	751
546	20241011	112800	1619624640	5380	5380	5380	5380	1177
547	20241011	112700	1613292380	5380	5380	5380	5380	179
548	20241011	112600	1612329360	5380	5380	5380	5380	178
549	20241011	112500	1611371720	5380	5380	5380	5380	500
550	20241011	112400	1608681720	5380	5380	5380	5380	132
551	20241011	112300	1607971560	5380	5390	5390	5380	3402
552	20241011	112200	1589668260	5380	5390	5390	5380	672
553	20241011	112100	1586046320	5390	5390	5390	5390	0
554	20241011	112000	1586046320	5390	5390	5410	5390	300
555	20241011	111900	1584425300	5390	5400	5410	5390	1971
556	20241011	111800	1573781810	5410	5390	5410	5390	1590
557	20241011	111700	1565199830	5380	5380	5380	5380	61
558	20241011	111600	1564871650	5380	5380	5380	5380	21
559	20241011	111500	1564758670	5380	5380	5380	5380	4
560	20241011	111400	1564737150	5370	5370	5380	5370	286
561	20241011	111300	1563200330	5370	5370	5370	5370	0
562	20241011	111200	1563200330	5370	5370	5370	5370	2
563	20241011	111100	1563189590	5370	5380	5380	5370	956
564	20241011	111000	1558054050	5380	5390	5390	5380	308
565	20241011	110900	1556396950	5390	5390	5390	5390	196
566	20241011	110800	1555340510	5400	5390	5400	5390	140
567	20241011	110700	1554585790	5400	5390	5400	5390	1048
568	20241011	110600	1548930690	5400	5390	5400	5380	915
569	20241011	110500	1544001480	5380	5380	5380	5380	561
570	20241011	110400	1540983300	5380	5370	5380	5370	346
571	20241011	110300	1539123100	5370	5390	5390	5370	248
572	20241011	110200	1537789380	5390	5390	5390	5390	0
573	20241011	110100	1537789380	5390	5370	5390	5370	1804
574	20241011	110000	1528065900	5360	5340	5360	5340	977
575	20241011	105900	1522840320	5340	5360	5360	5340	217
576	20241011	105800	1521681120	5340	5360	5360	5340	10060
577	20241011	105700	1467760120	5330	5330	5330	5330	1119
578	20241011	105600	1461795850	5360	5350	5360	5330	6356
579	20241011	105500	1427827650	5350	5340	5350	5340	323
580	20241011	105400	1426100700	5340	5350	5350	5340	85
581	20241011	105300	1425646070	5340	5340	5340	5340	268
582	20241011	105200	1424214950	5360	5340	5360	5330	100
583	20241011	105100	1423681140	5340	5360	5360	5340	1585
584	20241011	105000	1415202640	5360	5380	5380	5360	3255
585	20241011	104900	1397745550	5380	5380	5380	5380	199
586	20241011	104800	1396674930	5380	5370	5380	5360	666
587	20241011	104700	1393100650	5380	5360	5380	5360	250
588	20241011	104600	1391759930	5360	5360	5360	5360	0
589	20241011	104500	1391759930	5360	5360	5360	5360	294
590	20241011	104400	1390184090	5360	5400	5400	5360	12298
591	20241011	104300	1324094020	5410	5420	5420	5410	213
592	20241011	104200	1322939860	5420	5410	5420	5400	2217
593	20241011	104100	1310950480	5420	5430	5430	5420	22
594	20241011	104000	1310831220	5430	5410	5430	5410	670
595	20241011	103900	1307202310	5410	5410	5430	5410	1125
596	20241011	103800	1301112060	5410	5420	5420	5410	1997
597	20241011	103700	1290307900	5430	5460	5460	5430	2162
598	20241011	103600	1278536800	5450	5460	5460	5450	1065
599	20241011	103500	1272728180	5460	5450	5460	5450	1368
600	20241011	103400	1265264840	5450	5470	5480	5450	3230
601	20241011	103300	1247646110	5470	5420	5480	5420	12656
602	20241011	103200	1178692970	5420	5410	5420	5410	4246
603	20241011	103100	1155695100	5400	5400	5400	5400	200
604	20241011	103000	1154615100	5390	5400	5400	5390	185
605	20241011	102900	1153616350	5410	5410	5410	5400	224
606	20241011	102800	1152405110	5410	5400	5410	5400	699
607	20241011	102700	1148628920	5400	5410	5420	5400	1421
608	20241011	102600	1140934350	5420	5400	5420	5360	3274
609	20241011	102500	1123241060	5400	5390	5400	5390	3051
610	20241011	102400	1106775280	5390	5350	5390	5340	5552
611	20241011	102300	1077041920	5350	5360	5360	5340	1951
612	20241011	102200	1066614880	5360	5370	5370	5360	586
613	20241011	102100	1063473890	5370	5350	5370	5350	1166
614	20241011	102000	1057228650	5340	5340	5340	5340	0
615	20241011	101900	1057228650	5340	5340	5340	5340	605
616	20241011	101800	1053997950	5330	5340	5370	5320	3246
617	20241011	101700	1036592380	5300	5300	5340	5300	547
618	20241011	101600	1033688560	5320	5320	5320	5320	416
619	20241011	101500	1031475440	5290	5330	5330	5290	1865
620	20241011	101400	1021587670	5330	5320	5340	5320	58
621	20241011	101300	1021278750	5320	5320	5320	5310	487
622	20241011	101200	1018688410	5320	5310	5320	5310	81
623	20241011	101100	1018257990	5300	5310	5310	5300	262
624	20241011	101000	1016869340	5320	5320	5320	5320	15
625	20241011	100900	1016789540	5320	5320	5320	5300	28
626	20241011	100800	1016641080	5300	5300	5310	5300	2222
627	20241011	100700	1004864430	5300	5320	5320	5300	44
628	20241011	100600	1004631190	5300	5300	5300	5300	430
629	20241011	100500	1002352190	5290	5280	5290	5280	1336
630	20241011	100400	995295160	5280	5290	5300	5280	2021
631	20241011	100300	984605570	5300	5300	5300	5300	777
632	20241011	100200	980487470	5300	5300	5300	5290	298
633	20241011	100100	978909070	5300	5310	5310	5300	3632
634	20241011	100000	959640710	5310	5320	5320	5310	1055
635	20241011	095900	954032880	5340	5320	5340	5320	101
636	20241011	095800	953495540	5320	5320	5320	5320	105
637	20241011	095700	952936940	5320	5340	5340	5320	85
638	20241011	095600	952483540	5340	5340	5340	5330	376
639	20241011	095500	950478530	5340	5340	5340	5340	197
640	20241011	095400	949426550	5320	5320	5340	5320	419
641	20241011	095300	947189590	5310	5290	5310	5290	262
642	20241011	095200	945802510	5290	5300	5300	5290	621
643	20241011	095100	942513420	5300	5300	5300	5290	990
644	20241011	095000	937270380	5300	5310	5310	5300	611
645	20241011	094900	934031770	5300	5340	5340	5300	542
646	20241011	094800	931148730	5340	5320	5340	5300	521
647	20241011	094700	928386730	5350	5330	5360	5320	683
648	20241011	094600	924749050	5320	5340	5340	5320	151
649	20241011	094500	923945090	5340	5320	5340	5320	2108
650	20241011	094400	912720290	5300	5320	5320	5300	209
651	20241011	094300	911612210	5300	5300	5300	5300	130
652	20241011	094200	910923210	5300	5320	5320	5300	278
653	20241011	094100	909449750	5310	5310	5310	5300	1306
654	20241011	094000	902516680	5320	5310	5320	5310	195
655	20241011	093900	901479770	5300	5270	5300	5270	3962
656	20241011	093800	880553730	5270	5270	5270	5270	122
657	20241011	093700	879910790	5260	5270	5280	5260	3822
658	20241011	093600	859790130	5270	5290	5290	5270	1490
659	20241011	093500	851914430	5270	5270	5270	5270	50
660	20241011	093400	851650930	5270	5270	5270	5260	2374
661	20241011	093300	839155840	5270	5280	5280	5260	2004
662	20241011	093200	828597940	5270	5270	5280	5270	377
663	20241011	093100	826610950	5270	5270	5290	5260	1836
664	20241011	093000	816944680	5260	5300	5300	5260	2034
665	20241011	092900	806211870	5290	5280	5290	5280	131
666	20241011	092800	805519880	5300	5300	5310	5280	4010
667	20241011	092700	784297840	5300	5320	5320	5300	5923
668	20241011	092600	752874580	5320	5320	5330	5320	2471
669	20241011	092500	739726870	5330	5350	5350	5320	2382
670	20241011	092400	727019420	5350	5360	5360	5350	3234
671	20241011	092300	709703840	5360	5370	5370	5350	531
672	20241011	092200	706857240	5380	5370	5380	5360	453
673	20241011	092100	704426340	5390	5380	5390	5360	1560
674	20241011	092000	696039940	5380	5390	5390	5360	392
675	20241011	091900	693933960	5360	5370	5390	5350	4008
676	20241011	091800	672450430	5370	5420	5430	5370	2150
677	20241011	091700	660879550	5430	5410	5430	5390	2339
678	20241011	091600	648239670	5400	5460	5460	5400	5060
679	20241011	091500	620761390	5460	5420	5460	5400	6849
680	20241011	091400	583636390	5420	5400	5420	5400	1462
681	20241011	091300	575730390	5390	5400	5400	5390	1960
682	20241011	091200	565148080	5390	5390	5410	5350	12226
683	20241011	091100	499266660	5340	5330	5390	5330	2849
684	20241011	091000	484010850	5330	5300	5340	5300	3992
685	20241011	090900	462729150	5300	5310	5330	5300	2668
686	20241011	090800	448550620	5330	5280	5330	5280	1915
687	20241011	090700	438405600	5310	5310	5330	5250	10049
688	20241011	090600	385231990	5310	5320	5350	5310	4485
689	20241011	090500	361405020	5320	5340	5350	5310	2049
690	20241011	090400	350478400	5350	5300	5360	5300	5059
691	20241011	090300	323542930	5310	5320	5320	5310	850
692	20241011	090200	319028640	5320	5280	5320	5240	13348
693	20241011	090100	248495950	5280	5320	5330	5280	4459
694	20241011	090000	224839810	5290	5250	5320	5230	42723