KissMeData/270870/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	210300	246650770	9550	9550	9550	9550	1120
3	20241011	210200	246650770	9550	9550	9550	9550	0
4	20241011	210100	246650770	9550	9550	9550	9550	0
5	20241011	210000	246650770	9550	9550	9550	9550	0
6	20241011	205900	246650770	9550	9550	9550	9550	0
7	20241011	205800	246650770	9550	9550	9550	9550	0
8	20241011	205700	246650770	9550	9550	9550	9550	0
9	20241011	205600	246650770	9550	9550	9550	9550	0
10	20241011	205500	246650770	9550	9550	9550	9550	0
11	20241011	205400	246650770	9550	9550	9550	9550	0
12	20241011	205300	246650770	9550	9550	9550	9550	0
13	20241011	205200	246650770	9550	9550	9550	9550	0
14	20241011	205100	246650770	9550	9550	9550	9550	0
15	20241011	205000	246650770	9550	9550	9550	9550	0
16	20241011	204900	246650770	9550	9550	9550	9550	0
17	20241011	204800	246650770	9550	9550	9550	9550	0
18	20241011	204700	246650770	9550	9550	9550	9550	0
19	20241011	204600	246650770	9550	9550	9550	9550	0
20	20241011	204500	246650770	9550	9550	9550	9550	0
21	20241011	204400	246650770	9550	9550	9550	9550	0
22	20241011	204300	246650770	9550	9550	9550	9550	0
23	20241011	204200	246650770	9550	9550	9550	9550	0
24	20241011	204100	246650770	9550	9550	9550	9550	0
25	20241011	204000	246650770	9550	9550	9550	9550	0
26	20241011	203900	246650770	9550	9550	9550	9550	0
27	20241011	203800	246650770	9550	9550	9550	9550	0
28	20241011	203700	246650770	9550	9550	9550	9550	0
29	20241011	203600	246650770	9550	9550	9550	9550	0
30	20241011	203500	246650770	9550	9550	9550	9550	0
31	20241011	203400	246650770	9550	9550	9550	9550	0
32	20241011	203300	246650770	9550	9550	9550	9550	1120
33	20241011	203200	246650770	9550	9550	9550	9550	0
34	20241011	203100	246650770	9550	9550	9550	9550	0
35	20241011	203000	246650770	9550	9550	9550	9550	0
36	20241011	202900	246650770	9550	9550	9550	9550	0
37	20241011	202800	246650770	9550	9550	9550	9550	0
38	20241011	202700	246650770	9550	9550	9550	9550	0
39	20241011	202600	246650770	9550	9550	9550	9550	0
40	20241011	202500	246650770	9550	9550	9550	9550	0
41	20241011	202400	246650770	9550	9550	9550	9550	0
42	20241011	202300	246650770	9550	9550	9550	9550	0
43	20241011	202200	246650770	9550	9550	9550	9550	0
44	20241011	202100	246650770	9550	9550	9550	9550	0
45	20241011	202000	246650770	9550	9550	9550	9550	0
46	20241011	201900	246650770	9550	9550	9550	9550	0
47	20241011	201800	246650770	9550	9550	9550	9550	0
48	20241011	201700	246650770	9550	9550	9550	9550	0
49	20241011	201600	246650770	9550	9550	9550	9550	0
50	20241011	201500	246650770	9550	9550	9550	9550	0
51	20241011	201400	246650770	9550	9550	9550	9550	0
52	20241011	201300	246650770	9550	9550	9550	9550	0
53	20241011	201200	246650770	9550	9550	9550	9550	0
54	20241011	201100	246650770	9550	9550	9550	9550	0
55	20241011	201000	246650770	9550	9550	9550	9550	0
56	20241011	200900	246650770	9550	9550	9550	9550	0
57	20241011	200800	246650770	9550	9550	9550	9550	0
58	20241011	200700	246650770	9550	9550	9550	9550	0
59	20241011	200600	246650770	9550	9550	9550	9550	0
60	20241011	200500	246650770	9550	9550	9550	9550	0
61	20241011	200400	246650770	9550	9550	9550	9550	0
62	20241011	200300	246650770	9550	9550	9550	9550	1120
63	20241011	200200	246650770	9550	9550	9550	9550	0
64	20241011	200100	246650770	9550	9550	9550	9550	0
65	20241011	200000	246650770	9550	9550	9550	9550	0
66	20241011	195900	246650770	9550	9550	9550	9550	0
67	20241011	195800	246650770	9550	9550	9550	9550	0
68	20241011	195700	246650770	9550	9550	9550	9550	0
69	20241011	195600	246650770	9550	9550	9550	9550	0
70	20241011	195500	246650770	9550	9550	9550	9550	0
71	20241011	195400	246650770	9550	9550	9550	9550	0
72	20241011	195300	246650770	9550	9550	9550	9550	0
73	20241011	195200	246650770	9550	9550	9550	9550	0
74	20241011	195100	246650770	9550	9550	9550	9550	0
75	20241011	195000	246650770	9550	9550	9550	9550	0
76	20241011	194900	246650770	9550	9550	9550	9550	0
77	20241011	194800	246650770	9550	9550	9550	9550	0
78	20241011	194700	246650770	9550	9550	9550	9550	0
79	20241011	194600	246650770	9550	9550	9550	9550	0
80	20241011	194500	246650770	9550	9550	9550	9550	0
81	20241011	194400	246650770	9550	9550	9550	9550	0
82	20241011	194300	246650770	9550	9550	9550	9550	0
83	20241011	194200	246650770	9550	9550	9550	9550	0
84	20241011	194100	246650770	9550	9550	9550	9550	0
85	20241011	194000	246650770	9550	9550	9550	9550	0
86	20241011	193900	246650770	9550	9550	9550	9550	0
87	20241011	193800	246650770	9550	9550	9550	9550	0
88	20241011	193700	246650770	9550	9550	9550	9550	0
89	20241011	193600	246650770	9550	9550	9550	9550	0
90	20241011	193500	246650770	9550	9550	9550	9550	0
91	20241011	193400	246650770	9550	9550	9550	9550	0
92	20241011	193300	246650770	9550	9550	9550	9550	1120
93	20241011	193200	246650770	9550	9550	9550	9550	0
94	20241011	193100	246650770	9550	9550	9550	9550	0
95	20241011	193000	246650770	9550	9550	9550	9550	0
96	20241011	192900	246650770	9550	9550	9550	9550	0
97	20241011	192800	246650770	9550	9550	9550	9550	0
98	20241011	192700	246650770	9550	9550	9550	9550	0
99	20241011	192600	246650770	9550	9550	9550	9550	0
100	20241011	192500	246650770	9550	9550	9550	9550	0
101	20241011	192400	246650770	9550	9550	9550	9550	0
102	20241011	192300	246650770	9550	9550	9550	9550	0
103	20241011	192200	246650770	9550	9550	9550	9550	0
104	20241011	192100	246650770	9550	9550	9550	9550	0
105	20241011	192000	246650770	9550	9550	9550	9550	0
106	20241011	191900	246650770	9550	9550	9550	9550	0
107	20241011	191800	246650770	9550	9550	9550	9550	0
108	20241011	191700	246650770	9550	9550	9550	9550	0
109	20241011	191600	246650770	9550	9550	9550	9550	0
110	20241011	191500	246650770	9550	9550	9550	9550	0
111	20241011	191400	246650770	9550	9550	9550	9550	0
112	20241011	191300	246650770	9550	9550	9550	9550	0
113	20241011	191200	246650770	9550	9550	9550	9550	0
114	20241011	191100	246650770	9550	9550	9550	9550	0
115	20241011	191000	246650770	9550	9550	9550	9550	0
116	20241011	190900	246650770	9550	9550	9550	9550	0
117	20241011	190800	246650770	9550	9550	9550	9550	0
118	20241011	190700	246650770	9550	9550	9550	9550	0
119	20241011	190600	246650770	9550	9550	9550	9550	0
120	20241011	190500	246650770	9550	9550	9550	9550	0
121	20241011	190400	246650770	9550	9550	9550	9550	0
122	20241011	190300	246650770	9550	9550	9550	9550	1120
123	20241011	190200	246650770	9550	9550	9550	9550	0
124	20241011	190100	246650770	9550	9550	9550	9550	0
125	20241011	190000	246650770	9550	9550	9550	9550	0
126	20241011	185900	246650770	9550	9550	9550	9550	0
127	20241011	185800	246650770	9550	9550	9550	9550	0
128	20241011	185700	246650770	9550	9550	9550	9550	0
129	20241011	185600	246650770	9550	9550	9550	9550	0
130	20241011	185500	246650770	9550	9550	9550	9550	0
131	20241011	185400	246650770	9550	9550	9550	9550	0
132	20241011	185300	246650770	9550	9550	9550	9550	0
133	20241011	185200	246650770	9550	9550	9550	9550	0
134	20241011	185100	246650770	9550	9550	9550	9550	0
135	20241011	185000	246650770	9550	9550	9550	9550	0
136	20241011	184900	246650770	9550	9550	9550	9550	0
137	20241011	184800	246650770	9550	9550	9550	9550	0
138	20241011	184700	246650770	9550	9550	9550	9550	0
139	20241011	184600	246650770	9550	9550	9550	9550	0
140	20241011	184500	246650770	9550	9550	9550	9550	0
141	20241011	184400	246650770	9550	9550	9550	9550	0
142	20241011	184300	246650770	9550	9550	9550	9550	0
143	20241011	184200	246650770	9550	9550	9550	9550	0
144	20241011	184100	246650770	9550	9550	9550	9550	0
145	20241011	184000	246650770	9550	9550	9550	9550	0
146	20241011	183900	246650770	9550	9550	9550	9550	0
147	20241011	183800	246650770	9550	9550	9550	9550	0
148	20241011	183700	246650770	9550	9550	9550	9550	0
149	20241011	183600	246650770	9550	9550	9550	9550	0
150	20241011	183500	246650770	9550	9550	9550	9550	0
151	20241011	183400	246650770	9550	9550	9550	9550	0
152	20241011	183300	246650770	9550	9550	9550	9550	1120
153	20241011	183200	246650770	9550	9550	9550	9550	0
154	20241011	183100	246650770	9550	9550	9550	9550	0
155	20241011	183000	246650770	9550	9550	9550	9550	0
156	20241011	182900	246650770	9550	9550	9550	9550	0
157	20241011	182800	246650770	9550	9550	9550	9550	0
158	20241011	182700	246650770	9550	9550	9550	9550	0
159	20241011	182600	246650770	9550	9550	9550	9550	0
160	20241011	182500	246650770	9550	9550	9550	9550	0
161	20241011	182400	246650770	9550	9550	9550	9550	0
162	20241011	182300	246650770	9550	9550	9550	9550	0
163	20241011	182200	246650770	9550	9550	9550	9550	0
164	20241011	182100	246650770	9550	9550	9550	9550	0
165	20241011	182000	246650770	9550	9550	9550	9550	0
166	20241011	181900	246650770	9550	9550	9550	9550	0
167	20241011	181800	246650770	9550	9550	9550	9550	0
168	20241011	181700	246650770	9550	9550	9550	9550	0
169	20241011	181600	246650770	9550	9550	9550	9550	0
170	20241011	181500	246650770	9550	9550	9550	9550	0
171	20241011	181400	246650770	9550	9550	9550	9550	0
172	20241011	181300	246650770	9550	9550	9550	9550	0
173	20241011	181200	246650770	9550	9550	9550	9550	0
174	20241011	181100	246650770	9550	9550	9550	9550	0
175	20241011	181000	246650770	9550	9550	9550	9550	0
176	20241011	180900	246650770	9550	9550	9550	9550	0
177	20241011	180800	246650770	9550	9550	9550	9550	0
178	20241011	180700	246650770	9550	9550	9550	9550	0
179	20241011	180600	246650770	9550	9550	9550	9550	0
180	20241011	180500	246650770	9550	9550	9550	9550	0
181	20241011	180400	246650770	9550	9550	9550	9550	0
182	20241011	180300	246650770	9550	9550	9550	9550	1120
183	20241011	180200	246650770	9550	9550	9550	9550	0
184	20241011	180100	246650770	9550	9550	9550	9550	0
185	20241011	180000	246650770	9550	9550	9550	9550	0
186	20241011	175900	246650770	9550	9550	9550	9550	0
187	20241011	175800	246650770	9550	9550	9550	9550	0
188	20241011	175700	246650770	9550	9550	9550	9550	0
189	20241011	175600	246650770	9550	9550	9550	9550	0
190	20241011	175500	246650770	9550	9550	9550	9550	0
191	20241011	175400	246650770	9550	9550	9550	9550	0
192	20241011	175300	246650770	9550	9550	9550	9550	0
193	20241011	175200	246650770	9550	9550	9550	9550	0
194	20241011	175100	246650770	9550	9550	9550	9550	0
195	20241011	175000	246650770	9550	9550	9550	9550	0
196	20241011	174900	246650770	9550	9550	9550	9550	0
197	20241011	174800	246650770	9550	9550	9550	9550	0
198	20241011	174700	246650770	9550	9550	9550	9550	0
199	20241011	174600	246650770	9550	9550	9550	9550	0
200	20241011	174500	246650770	9550	9550	9550	9550	0
201	20241011	174400	246650770	9550	9550	9550	9550	0
202	20241011	174300	246650770	9550	9550	9550	9550	0
203	20241011	174200	246650770	9550	9550	9550	9550	0
204	20241011	174100	246650770	9550	9550	9550	9550	0
205	20241011	174000	246650770	9550	9550	9550	9550	0
206	20241011	173900	246650770	9550	9550	9550	9550	0
207	20241011	173800	246650770	9550	9550	9550	9550	0
208	20241011	173700	246650770	9550	9550	9550	9550	0
209	20241011	173600	246650770	9550	9550	9550	9550	0
210	20241011	173500	246650770	9550	9550	9550	9550	0
211	20241011	173400	246650770	9550	9550	9550	9550	0
212	20241011	173300	246650770	9550	9550	9550	9550	1120
213	20241011	173200	246650770	9550	9550	9550	9550	0
214	20241011	173100	246650770	9550	9550	9550	9550	0
215	20241011	173000	246650770	9550	9550	9550	9550	0
216	20241011	172900	246650770	9550	9550	9550	9550	0
217	20241011	172800	246650770	9550	9550	9550	9550	0
218	20241011	172700	246650770	9550	9550	9550	9550	0
219	20241011	172600	246650770	9550	9550	9550	9550	0
220	20241011	172500	246650770	9550	9550	9550	9550	0
221	20241011	172400	246650770	9550	9550	9550	9550	0
222	20241011	172300	246650770	9550	9550	9550	9550	0
223	20241011	172200	246650770	9550	9550	9550	9550	0
224	20241011	172100	246650770	9550	9550	9550	9550	0
225	20241011	172000	246650770	9550	9550	9550	9550	0
226	20241011	171900	246650770	9550	9550	9550	9550	0
227	20241011	171800	246650770	9550	9550	9550	9550	0
228	20241011	171700	246650770	9550	9550	9550	9550	0
229	20241011	171600	246650770	9550	9550	9550	9550	0
230	20241011	171500	246650770	9550	9550	9550	9550	0
231	20241011	171400	246650770	9550	9550	9550	9550	0
232	20241011	171300	246650770	9550	9550	9550	9550	0
233	20241011	171200	246650770	9550	9550	9550	9550	0
234	20241011	171100	246650770	9550	9550	9550	9550	0
235	20241011	171000	246650770	9550	9550	9550	9550	0
236	20241011	170900	246650770	9550	9550	9550	9550	0
237	20241011	170800	246650770	9550	9550	9550	9550	0
238	20241011	170700	246650770	9550	9550	9550	9550	0
239	20241011	170600	246650770	9550	9550	9550	9550	0
240	20241011	170500	246650770	9550	9550	9550	9550	0
241	20241011	170400	246650770	9550	9550	9550	9550	0
242	20241011	170300	246650770	9550	9550	9550	9550	1120
243	20241011	170200	246650770	9550	9550	9550	9550	0
244	20241011	170100	246650770	9550	9550	9550	9550	0
245	20241011	170000	246650770	9550	9550	9550	9550	0
246	20241011	165900	246650770	9550	9550	9550	9550	0
247	20241011	165800	246650770	9550	9550	9550	9550	0
248	20241011	165700	246650770	9550	9550	9550	9550	0
249	20241011	165600	246650770	9550	9550	9550	9550	0
250	20241011	165500	246650770	9550	9550	9550	9550	0
251	20241011	165400	246650770	9550	9550	9550	9550	0
252	20241011	165300	246650770	9550	9550	9550	9550	0
253	20241011	165200	246650770	9550	9550	9550	9550	0
254	20241011	165100	246650770	9550	9550	9550	9550	0
255	20241011	165000	246650770	9550	9550	9550	9550	0
256	20241011	164900	246650770	9550	9550	9550	9550	0
257	20241011	164800	246650770	9550	9550	9550	9550	0
258	20241011	164700	246650770	9550	9550	9550	9550	0
259	20241011	164600	246650770	9550	9550	9550	9550	0
260	20241011	164500	246650770	9550	9550	9550	9550	0
261	20241011	164400	246650770	9550	9550	9550	9550	0
262	20241011	164300	246650770	9550	9550	9550	9550	0
263	20241011	164200	246650770	9550	9550	9550	9550	0
264	20241011	164100	246650770	9550	9550	9550	9550	0
265	20241011	164000	246650770	9550	9550	9550	9550	0
266	20241011	163900	246650770	9550	9550	9550	9550	0
267	20241011	163800	246650770	9550	9550	9550	9550	0
268	20241011	163700	246650770	9550	9550	9550	9550	0
269	20241011	163600	246650770	9550	9550	9550	9550	0
270	20241011	163500	246650770	9550	9550	9550	9550	0
271	20241011	163400	246650770	9550	9550	9550	9550	0
272	20241011	163300	246650770	9550	9550	9550	9550	1120
273	20241011	163200	246650770	9550	9550	9550	9550	0
274	20241011	163100	246650770	9550	9550	9550	9550	0
275	20241011	163000	246650770	9550	9550	9550	9550	0
276	20241011	162900	246650770	9550	9550	9550	9550	0
277	20241011	162800	246650770	9550	9550	9550	9550	0
278	20241011	162700	246650770	9550	9550	9550	9550	0
279	20241011	162600	246650770	9550	9550	9550	9550	0
280	20241011	162500	246650770	9550	9550	9550	9550	0
281	20241011	162400	246650770	9550	9550	9550	9550	0
282	20241011	162300	246650770	9550	9550	9550	9550	0
283	20241011	162200	246650770	9550	9550	9550	9550	0
284	20241011	162100	246650770	9550	9550	9550	9550	0
285	20241011	162000	246650770	9550	9550	9550	9550	0
286	20241011	161900	246650770	9550	9550	9550	9550	0
287	20241011	161800	246650770	9550	9550	9550	9550	0
288	20241011	161700	246650770	9550	9550	9550	9550	0
289	20241011	161600	246650770	9550	9550	9550	9550	0
290	20241011	161500	246650770	9550	9550	9550	9550	0
291	20241011	161400	246650770	9550	9550	9550	9550	0
292	20241011	161300	246650770	9550	9550	9550	9550	0
293	20241011	161200	246650770	9550	9550	9550	9550	0
294	20241011	161100	246650770	9550	9550	9550	9550	0
295	20241011	161000	246650770	9550	9550	9550	9550	0
296	20241011	160900	246650770	9550	9550	9550	9550	0
297	20241011	160800	246650770	9550	9550	9550	9550	0
298	20241011	160700	246650770	9550	9550	9550	9550	0
299	20241011	160600	246650770	9550	9550	9550	9550	0
300	20241011	160500	246650770	9550	9550	9550	9550	0
301	20241011	160400	246650770	9550	9550	9550	9550	0
302	20241011	160300	246650770	9550	9550	9550	9550	1120
303	20241011	160200	246650770	9550	9550	9550	9550	0
304	20241011	160100	246650770	9550	9550	9550	9550	0
305	20241011	160000	246650770	9550	9550	9550	9550	0
306	20241011	155900	246650770	9550	9550	9550	9550	0
307	20241011	155800	246650770	9550	9550	9550	9550	0
308	20241011	155700	246650770	9550	9550	9550	9550	0
309	20241011	155600	246650770	9550	9550	9550	9550	0
310	20241011	155500	246650770	9550	9550	9550	9550	0
311	20241011	155400	246650770	9550	9550	9550	9550	0
312	20241011	155300	246650770	9550	9550	9550	9550	0
313	20241011	155200	246650770	9550	9550	9550	9550	0
314	20241011	155100	246650770	9550	9550	9550	9550	0
315	20241011	155000	246650770	9550	9550	9550	9550	0
316	20241011	154900	246650770	9550	9550	9550	9550	0
317	20241011	154800	246650770	9550	9550	9550	9550	0
318	20241011	154700	246650770	9550	9550	9550	9550	0
319	20241011	154600	246650770	9550	9550	9550	9550	0
320	20241011	154500	246650770	9550	9550	9550	9550	0
321	20241011	154400	246650770	9550	9550	9550	9550	0
322	20241011	154300	246650770	9550	9550	9550	9550	0
323	20241011	154200	246650770	9550	9550	9550	9550	0
324	20241011	154100	246650770	9550	9550	9550	9550	0
325	20241011	154000	246650770	9550	9550	9550	9550	0
326	20241011	153900	246650770	9550	9550	9550	9550	0
327	20241011	153800	246650770	9550	9550	9550	9550	0
328	20241011	153700	246650770	9550	9550	9550	9550	0
329	20241011	153600	246650770	9550	9550	9550	9550	0
330	20241011	153500	246650770	9550	9550	9550	9550	0
331	20241011	153400	246650770	9550	9550	9550	9550	0
332	20241011	153300	246650770	9550	9550	9550	9550	1120
333	20241011	153200	246650770	9550	9550	9550	9550	0
334	20241011	153100	246650770	9550	9550	9550	9550	0
335	20241011	153000	246650770	9550	9550	9550	9550	1120
336	20241011	152900	235954770	9550	9550	9550	9550	0
337	20241011	152800	235954770	9550	9550	9550	9550	0
338	20241011	152700	235954770	9550	9550	9550	9550	0
339	20241011	152600	235954770	9550	9550	9550	9550	0
340	20241011	152500	235954770	9550	9550	9550	9550	0
341	20241011	152400	235954770	9550	9550	9550	9550	0
342	20241011	152300	235954770	9550	9550	9550	9550	0
343	20241011	152200	235954770	9550	9550	9550	9550	0
344	20241011	152100	235954770	9550	9550	9550	9550	0
345	20241011	152000	235954770	9550	9550	9550	9550	0
346	20241011	151900	235954770	9550	9550	9560	9530	152
347	20241011	151800	234505930	9550	9550	9550	9550	5
348	20241011	151700	234458180	9550	9550	9560	9550	9
349	20241011	151600	234372220	9560	9560	9560	9550	26
350	20241011	151500	234123690	9560	9550	9560	9550	17
351	20241011	151400	233961210	9530	9520	9530	9520	11
352	20241011	151300	233856390	9520	9520	9520	9520	10
353	20241011	151200	233761190	9530	9530	9530	9530	1
354	20241011	151100	233751660	9510	9510	9510	9510	0
355	20241011	151000	233751660	9510	9500	9510	9490	368
356	20241011	150900	230256000	9500	9500	9500	9500	130
357	20241011	150800	229021000	9570	9570	9570	9570	0
358	20241011	150700	229021000	9570	9570	9570	9570	0
359	20241011	150600	229021000	9570	9570	9570	9570	0
360	20241011	150500	229021000	9570	9520	9570	9520	100
361	20241011	150400	228064050	9500	9500	9500	9500	0
362	20241011	150300	228064050	9500	9500	9500	9500	0
363	20241011	150200	228064050	9500	9500	9500	9500	3
364	20241011	150100	228035550	9570	9570	9570	9570	0
365	20241011	150000	228035550	9570	9520	9570	9520	100
366	20241011	145900	227079190	9530	9530	9530	9530	0
367	20241011	145800	227079190	9530	9530	9530	9530	15
368	20241011	145700	226936240	9520	9520	9550	9520	9
369	20241011	145600	226850530	9520	9520	9520	9520	5
370	20241011	145500	226802930	9570	9570	9570	9570	0
371	20241011	145400	226802930	9570	9570	9570	9570	0
372	20241011	145300	226802930	9570	9570	9570	9570	0
373	20241011	145200	226802930	9570	9510	9570	9510	100
374	20241011	145100	225846580	9500	9500	9500	9500	0
375	20241011	145000	225846580	9500	9500	9500	9500	0
376	20241011	144900	225846580	9500	9500	9510	9500	17
377	20241011	144800	225684930	9500	9490	9500	9490	9
378	20241011	144700	225599460	9490	9490	9490	9490	5
379	20241011	144600	225552010	9490	9490	9490	9490	0
380	20241011	144500	225552010	9490	9500	9500	9480	496
381	20241011	144400	220847930	9500	9500	9500	9500	0
382	20241011	144300	220847930	9500	9500	9500	9500	0
383	20241011	144200	220847930	9500	9500	9500	9500	0
384	20241011	144100	220847930	9500	9500	9500	9500	0
385	20241011	144000	220847930	9500	9500	9500	9500	0
386	20241011	143900	220847930	9500	9500	9500	9500	0
387	20241011	143800	220847930	9500	9500	9500	9500	0
388	20241011	143700	220847930	9500	9500	9500	9500	0
389	20241011	143600	220847930	9500	9500	9500	9500	4
390	20241011	143500	220809930	9510	9510	9510	9510	0
391	20241011	143400	220809930	9510	9510	9510	9510	10
392	20241011	143300	220714830	9520	9520	9520	9520	0
393	20241011	143200	220714830	9520	9520	9520	9520	53
394	20241011	143100	220210270	9520	9520	9520	9520	10
395	20241011	143000	220115070	9510	9510	9510	9510	83
396	20241011	142900	219325740	9520	9520	9520	9520	6
397	20241011	142800	219268620	9530	9530	9530	9530	20
398	20241011	142700	219078020	9530	9530	9530	9510	86
399	20241011	142600	218259960	9530	9530	9530	9530	22
400	20241011	142500	218050300	9530	9520	9530	9520	24
401	20241011	142400	217821730	9530	9530	9530	9530	9
402	20241011	142300	217735960	9530	9530	9530	9530	3
403	20241011	142200	217707370	9510	9520	9520	9510	50
404	20241011	142100	217231780	9540	9540	9600	9540	102
405	20241011	142000	216253670	9560	9540	9590	9540	215
406	20241011	141900	214192320	9600	9540	9600	9540	200
407	20241011	141800	212272380	9610	9610	9610	9610	0
408	20241011	141700	212272380	9610	9530	9610	9530	100
409	20241011	141600	211313550	9520	9520	9520	9520	1
410	20241011	141500	211304030	9540	9540	9540	9540	0
411	20241011	141400	211304030	9540	9540	9540	9540	0
412	20241011	141300	211304030	9540	9540	9540	9540	1
413	20241011	141200	211294490	9520	9540	9540	9520	11
414	20241011	141100	211189750	9540	9540	9540	9540	0
415	20241011	141000	211189750	9540	9540	9540	9540	0
416	20241011	140900	211189750	9540	9540	9540	9540	0
417	20241011	140800	211189750	9540	9540	9540	9540	0
418	20241011	140700	211189750	9540	9540	9540	9540	0
419	20241011	140600	211189750	9540	9540	9540	9540	0
420	20241011	140500	211189750	9540	9540	9540	9540	3
421	20241011	140400	211161130	9530	9520	9640	9520	201
422	20241011	140300	209227730	9590	9550	9590	9550	100
423	20241011	140200	208271150	9520	9520	9520	9520	0
424	20241011	140100	208271150	9520	9520	9520	9520	2
425	20241011	140000	208252110	9520	9510	9520	9510	9
426	20241011	135900	208166480	9510	9510	9510	9510	8
427	20241011	135800	208090400	9570	9510	9570	9510	100
428	20241011	135700	207133490	9510	9510	9510	9510	1
429	20241011	135600	207123980	9490	9510	9510	9490	593
430	20241011	135500	201489060	9570	9530	9570	9530	100
431	20241011	135400	200533900	9530	9530	9530	9530	0
432	20241011	135300	200533900	9530	9530	9530	9530	0
433	20241011	135200	200533900	9530	9530	9530	9530	0
434	20241011	135100	200533900	9530	9530	9530	9530	0
435	20241011	135000	200533900	9530	9530	9530	9530	0
436	20241011	134900	200533900	9530	9530	9530	9530	1
437	20241011	134800	200524370	9510	9510	9510	9510	0
438	20241011	134700	200524370	9510	9510	9510	9510	0
439	20241011	134600	200524370	9510	9510	9510	9510	0
440	20241011	134500	200524370	9510	9510	9510	9510	0
441	20241011	134400	200524370	9510	9510	9510	9510	0
442	20241011	134300	200524370	9510	9520	9520	9510	49
443	20241011	134200	200058370	9570	9540	9570	9540	100
444	20241011	134100	199101900	9510	9510	9510	9510	0
445	20241011	134000	199101900	9510	9510	9510	9510	0
446	20241011	133900	199101900	9510	9520	9520	9510	304
447	20241011	133800	196210020	9540	9540	9540	9540	1
448	20241011	133700	196200480	9540	9540	9540	9540	0
449	20241011	133600	196200480	9540	9540	9540	9540	0
450	20241011	133500	196200480	9540	9540	9540	9540	0
451	20241011	133400	196200480	9540	9540	9540	9540	0
452	20241011	133300	196200480	9540	9540	9540	9540	0
453	20241011	133200	196200480	9540	9540	9540	9540	0
454	20241011	133100	196200480	9540	9540	9540	9540	0
455	20241011	133000	196200480	9540	9540	9540	9540	0
456	20241011	132900	196200480	9540	9540	9540	9540	0
457	20241011	132800	196200480	9540	9540	9540	9540	16
458	20241011	132700	196047840	9530	9530	9530	9530	0
459	20241011	132600	196047840	9530	9530	9530	9530	0
460	20241011	132500	196047840	9530	9530	9530	9530	0
461	20241011	132400	196047840	9530	9530	9530	9530	5
462	20241011	132300	196000190	9530	9530	9530	9530	0
463	20241011	132200	196000190	9530	9530	9530	9530	110
464	20241011	132100	194951890	9510	9510	9510	9510	0
465	20241011	132000	194951890	9510	9510	9510	9510	0
466	20241011	131900	194951890	9510	9510	9510	9510	0
467	20241011	131800	194951890	9510	9510	9510	9510	0
468	20241011	131700	194951890	9510	9510	9510	9510	7
469	20241011	131600	194885320	9510	9520	9520	9510	19
470	20241011	131500	194704620	9530	9530	9530	9530	0
471	20241011	131400	194704620	9530	9530	9530	9530	0
472	20241011	131300	194704620	9530	9530	9530	9530	4
473	20241011	131200	194666500	9530	9530	9530	9530	6
474	20241011	131100	194609320	9510	9510	9510	9510	17
475	20241011	131000	194447650	9520	9520	9520	9520	0
476	20241011	130900	194447650	9520	9520	9520	9520	0
477	20241011	130800	194447650	9520	9520	9520	9520	0
478	20241011	130700	194447650	9520	9530	9530	9520	113
479	20241011	130600	193371870	9540	9540	9540	9540	1
480	20241011	130500	193362330	9550	9550	9550	9550	1
481	20241011	130400	193352780	9550	9550	9550	9550	0
482	20241011	130300	193352780	9550	9550	9550	9550	0
483	20241011	130200	193352780	9550	9550	9550	9550	0
484	20241011	130100	193352780	9550	9550	9550	9550	1
485	20241011	130000	193343230	9570	9570	9570	9570	0
486	20241011	125900	193343230	9570	9570	9570	9570	0
487	20241011	125800	193343230	9570	9570	9570	9570	0
488	20241011	125700	193343230	9570	9570	9570	9570	0
489	20241011	125600	193343230	9570	9570	9570	9570	0
490	20241011	125500	193343230	9570	9550	9570	9550	100
491	20241011	125400	192386370	9520	9520	9520	9520	0
492	20241011	125300	192386370	9520	9520	9520	9520	0
493	20241011	125200	192386370	9520	9520	9520	9520	0
494	20241011	125100	192386370	9520	9520	9520	9520	0
495	20241011	125000	192386370	9520	9520	9520	9520	0
496	20241011	124900	192386370	9520	9520	9520	9520	0
497	20241011	124800	192386370	9520	9520	9520	9520	0
498	20241011	124700	192386370	9520	9520	9520	9520	0
499	20241011	124600	192386370	9520	9530	9530	9520	32
500	20241011	124500	192081710	9550	9550	9550	9550	0
501	20241011	124400	192081710	9550	9550	9550	9550	0
502	20241011	124300	192081710	9550	9550	9550	9550	0
503	20241011	124200	192081710	9550	9540	9550	9540	80
504	20241011	124100	191317720	9550	9550	9550	9550	0
505	20241011	124000	191317720	9550	9550	9550	9550	15
506	20241011	123900	191174470	9540	9540	9540	9540	1
507	20241011	123800	191164930	9540	9540	9540	9540	9
508	20241011	123700	191079070	9540	9540	9540	9540	2
509	20241011	123600	191059990	9590	9590	9590	9590	0
510	20241011	123500	191059990	9590	9590	9590	9590	0
511	20241011	123400	191059990	9590	9590	9590	9590	0
512	20241011	123300	191059990	9590	9590	9590	9590	0
513	20241011	123200	191059990	9590	9540	9590	9540	50
514	20241011	123100	190580540	9600	9600	9600	9600	0
515	20241011	123000	190580540	9600	9600	9600	9600	0
516	20241011	122900	190580540	9600	9600	9600	9600	0
517	20241011	122800	190580540	9600	9540	9600	9540	100
518	20241011	122700	189621700	9600	9600	9600	9600	0
519	20241011	122600	189621700	9600	9540	9600	9540	100
520	20241011	122500	188662030	9530	9530	9530	9530	0
521	20241011	122400	188662030	9530	9530	9530	9530	0
522	20241011	122300	188662030	9530	9530	9530	9530	0
523	20241011	122200	188662030	9530	9530	9530	9530	77
524	20241011	122100	187928220	9600	9600	9600	9600	0
525	20241011	122000	187928220	9600	9600	9600	9600	0
526	20241011	121900	187928220	9600	9600	9600	9600	0
527	20241011	121800	187928220	9600	9600	9600	9600	0
528	20241011	121700	187928220	9600	9600	9600	9600	0
529	20241011	121600	187928220	9600	9600	9600	9600	0
530	20241011	121500	187928220	9600	9600	9600	9600	15
531	20241011	121400	187784220	9520	9520	9520	9520	3
532	20241011	121300	187755660	9520	9520	9520	9520	8
533	20241011	121200	187679500	9520	9560	9560	9520	19
534	20241011	121100	187498020	9500	9500	9500	9500	5
535	20241011	121000	187450520	9500	9500	9510	9500	9
536	20241011	120900	187364990	9500	9500	9520	9500	22
537	20241011	120800	187155690	9500	9540	9540	9480	324
538	20241011	120700	184077570	9530	9530	9530	9530	3
539	20241011	120600	184048980	9530	9530	9530	9530	1
540	20241011	120500	184039450	9530	9530	9530	9530	3
541	20241011	120400	184010860	9530	9530	9530	9530	5
542	20241011	120300	183963210	9530	9530	9530	9530	10
543	20241011	120200	183867910	9530	9530	9530	9530	0
544	20241011	120100	183867910	9530	9530	9530	9530	0
545	20241011	120000	183867910	9530	9530	9530	9530	3
546	20241011	115900	183839320	9540	9530	9540	9530	20
547	20241011	115800	183648570	9530	9530	9530	9530	109
548	20241011	115700	182609800	9530	9530	9530	9510	24
549	20241011	115600	182381190	9530	9530	9530	9530	8
550	20241011	115500	182304950	9510	9540	9540	9510	133
551	20241011	115400	181039650	9530	9530	9530	9530	4
552	20241011	115300	181001530	9610	9530	9610	9530	2
553	20241011	115200	180982390	9500	9500	9500	9500	0
554	20241011	115100	180982390	9500	9500	9500	9500	0
555	20241011	115000	180982390	9500	9500	9500	9500	0
556	20241011	114900	180982390	9500	9500	9500	9500	0
557	20241011	114800	180982390	9500	9500	9500	9500	0
558	20241011	114700	180982390	9500	9500	9500	9500	32
559	20241011	114600	180678390	9610	9530	9610	9530	2
560	20241011	114500	180659250	9510	9520	9520	9510	13
561	20241011	114400	180535610	9520	9520	9520	9520	0
562	20241011	114300	180535610	9520	9520	9520	9520	0
563	20241011	114200	180535610	9520	9540	9540	9520	332
564	20241011	114100	177373900	9550	9550	9550	9550	0
565	20241011	114000	177373900	9550	9550	9550	9550	0
566	20241011	113900	177373900	9550	9550	9550	9550	0
567	20241011	113800	177373900	9550	9550	9550	9550	0
568	20241011	113700	177373900	9550	9550	9550	9550	0
569	20241011	113600	177373900	9550	9550	9550	9550	0
570	20241011	113500	177373900	9550	9550	9550	9550	0
571	20241011	113400	177373900	9550	9550	9550	9550	0
572	20241011	113300	177373900	9550	9550	9550	9550	1
573	20241011	113200	177364350	9560	9560	9560	9560	0
574	20241011	113100	177364350	9560	9560	9560	9560	2
575	20241011	113000	177345230	9560	9560	9580	9560	24
576	20241011	112900	177115490	9560	9560	9560	9560	10
577	20241011	112800	177019890	9560	9560	9580	9560	22
578	20241011	112700	176809270	9560	9560	9560	9560	10
579	20241011	112600	176713670	9550	9550	9630	9540	347
580	20241011	112500	173392410	9550	9550	9550	9550	12
581	20241011	112400	173277810	9570	9550	9570	9550	24
582	20241011	112300	173048310	9550	9570	9570	9550	21
583	20241011	112200	172847460	9530	9550	9550	9530	4
584	20241011	112100	172809300	9550	9550	9550	9550	14
585	20241011	112000	172675600	9550	9550	9550	9550	10
586	20241011	111900	172580100	9620	9550	9620	9550	3
587	20241011	111800	172551310	9620	9550	9620	9550	150
588	20241011	111700	171108380	9630	9550	9630	9550	150
589	20241011	111600	169665150	9630	9540	9630	9540	300
590	20241011	111500	166789640	9560	9540	9560	9540	91
591	20241011	111400	165920200	9520	9520	9520	9520	0
592	20241011	111300	165920200	9520	9520	9520	9520	0
593	20241011	111200	165920200	9520	9510	9520	9510	4
594	20241011	111100	165882130	9530	9530	9530	9530	0
595	20241011	111000	165882130	9530	9530	9530	9530	0
596	20241011	110900	165882130	9530	9530	9530	9530	0
597	20241011	110800	165882130	9530	9510	9530	9510	102
598	20241011	110700	164911090	9500	9490	9500	9490	109
599	20241011	110600	163875680	9480	9480	9480	9480	1
600	20241011	110500	163866200	9490	9490	9490	9490	0
601	20241011	110400	163866200	9490	9490	9500	9490	11
602	20241011	110300	163761790	9480	9480	9480	9480	1
603	20241011	110200	163752310	9490	9480	9490	9480	5
604	20241011	110100	163704870	9490	9490	9490	9490	0
605	20241011	110000	163704870	9490	9480	9490	9480	15
606	20241011	105900	163562530	9490	9490	9490	9490	0
607	20241011	105800	163562530	9490	9490	9490	9490	0
608	20241011	105700	163562530	9490	9490	9490	9490	0
609	20241011	105600	163562530	9490	9470	9510	9450	1636
610	20241011	105500	148096760	9470	9500	9500	9470	1100
611	20241011	105400	137674210	9500	9500	9500	9500	1
612	20241011	105300	137664710	9500	9500	9500	9500	0
613	20241011	105200	137664710	9500	9510	9510	9500	90
614	20241011	105100	136809680	9510	9520	9520	9510	10
615	20241011	105000	136714570	9510	9510	9510	9510	0
616	20241011	104900	136714570	9510	9510	9510	9510	0
617	20241011	104800	136714570	9510	9510	9510	9510	0
618	20241011	104700	136714570	9510	9510	9510	9510	0
619	20241011	104600	136714570	9510	9510	9510	9510	80
620	20241011	104500	135953770	9520	9520	9520	9520	45
621	20241011	104400	135525370	9510	9510	9510	9510	0
622	20241011	104300	135525370	9510	9510	9510	9510	0
623	20241011	104200	135525370	9510	9530	9530	9470	939
624	20241011	104100	126613070	9530	9530	9530	9530	0
625	20241011	104000	126613070	9530	9530	9530	9530	0
626	20241011	103900	126613070	9530	9520	9530	9520	106
627	20241011	103800	125603930	9520	9530	9530	9520	31
628	20241011	103700	125308790	9530	9520	9530	9520	85
629	20241011	103600	124499550	9530	9530	9530	9530	51
630	20241011	103500	124013520	9620	9620	9620	9620	0
631	20241011	103400	124013520	9620	9620	9620	9620	0
632	20241011	103300	124013520	9620	9620	9620	9620	0
633	20241011	103200	124013520	9620	9620	9620	9620	0
634	20241011	103100	124013520	9620	9560	9620	9560	135
635	20241011	103000	122715450	9540	9570	9570	9540	129
636	20241011	102900	121484340	9550	9550	9550	9550	50
637	20241011	102800	121006840	9620	9620	9620	9620	0
638	20241011	102700	121006840	9620	9510	9620	9510	285
639	20241011	102600	118283990	9520	9520	9520	9520	20
640	20241011	102500	118093590	9520	9520	9520	9520	20
641	20241011	102400	117903190	9520	9520	9520	9520	0
642	20241011	102300	117903190	9520	9530	9530	9520	25
643	20241011	102200	117665140	9530	9520	9530	9510	558
644	20241011	102100	112357450	9530	9540	9540	9530	158
645	20241011	102000	110851210	9540	9540	9540	9540	0
646	20241011	101900	110851210	9540	9540	9540	9540	0
647	20241011	101800	110851210	9540	9540	9540	9530	46
648	20241011	101700	110412810	9530	9540	9540	9520	58
649	20241011	101600	109860520	9550	9540	9550	9540	16
650	20241011	101500	109707730	9520	9520	9520	9520	135
651	20241011	101400	108422530	9530	9530	9530	9530	134
652	20241011	101300	107145510	9620	9530	9620	9530	219
653	20241011	101200	105039460	9530	9530	9530	9530	0
654	20241011	101100	105039460	9530	9520	9620	9520	735
655	20241011	101000	97994800	9510	9510	9510	9490	194
656	20241011	100900	96152740	9510	9520	9520	9500	494
657	20241011	100800	91459700	9530	9520	9530	9510	62
658	20241011	100700	90870030	9520	9520	9520	9520	1
659	20241011	100600	90860510	9500	9510	9510	9500	190
660	20241011	100500	89054820	9510	9520	9520	9510	38
661	20241011	100400	88693410	9530	9530	9530	9520	7
662	20241011	100300	88626720	9530	9530	9530	9530	97
663	20241011	100200	87702310	9530	9530	9530	9530	0
664	20241011	100100	87702310	9530	9530	9530	9530	0
665	20241011	100000	87702310	9530	9540	9540	9530	1700
666	20241011	095900	71499210	9560	9560	9560	9560	0
667	20241011	095800	71499210	9560	9560	9560	9560	15
668	20241011	095700	71355810	9540	9540	9540	9540	0
669	20241011	095600	71355810	9540	9540	9540	9540	11
670	20241011	095500	71250870	9560	9560	9560	9560	300
671	20241011	095400	68382870	9560	9560	9560	9560	0
672	20241011	095300	68382870	9560	9560	9560	9560	1
673	20241011	095200	68373310	9530	9530	9530	9530	0
674	20241011	095100	68373310	9530	9530	9530	9530	0
675	20241011	095000	68373310	9530	9530	9530	9530	0
676	20241011	094900	68373310	9530	9530	9530	9520	244
677	20241011	094800	66048270	9530	9530	9530	9530	0
678	20241011	094700	66048270	9530	9530	9530	9530	0
679	20241011	094600	66048270	9530	9530	9530	9530	3
680	20241011	094500	66019680	9530	9530	9560	9530	11
681	20241011	094400	65914580	9500	9510	9520	9500	199
682	20241011	094300	64023990	9510	9510	9510	9510	0
683	20241011	094200	64023990	9510	9510	9510	9510	0
684	20241011	094100	64023990	9510	9510	9510	9510	0
685	20241011	094000	64023990	9510	9510	9510	9510	0
686	20241011	093900	64023990	9510	9520	9520	9510	107
687	20241011	093800	63006340	9510	9510	9510	9510	401
688	20241011	093700	59192830	9510	9510	9510	9510	1
689	20241011	093600	59183320	9530	9530	9530	9530	56
690	20241011	093500	58649640	9550	9550	9550	9550	2
691	20241011	093400	58630540	9530	9530	9530	9530	23
692	20241011	093300	58411350	9530	9520	9530	9520	408
693	20241011	093200	54526140	9520	9520	9540	9520	272
694	20241011	093100	51936280	9530	9530	9530	9530	0
695	20241011	093000	51936280	9530	9530	9530	9530	80
696	20241011	092900	51173880	9600	9600	9600	9600	0
697	20241011	092800	51173880	9600	9560	9600	9530	268
698	20241011	092700	48616590	9620	9580	9620	9570	194
699	20241011	092600	46755460	9590	9590	9590	9590	0
700	20241011	092500	46755460	9590	9610	9610	9590	50
701	20241011	092400	46275410	9630	9630	9630	9630	0
702	20241011	092300	46275410	9630	9630	9630	9630	0
703	20241011	092200	46275410	9630	9630	9630	9630	0
704	20241011	092100	46275410	9630	9630	9630	9630	0
705	20241011	092000	46275410	9630	9630	9630	9630	3
706	20241011	091900	46246520	9650	9650	9650	9650	0
707	20241011	091800	46246520	9650	9640	9650	9620	1020
708	20241011	091700	36413890	9650	9650	9650	9650	0
709	20241011	091600	36413890	9650	9640	9650	9640	8
710	20241011	091500	36336720	9650	9650	9650	9650	0
711	20241011	091400	36336720	9650	9620	9650	9620	5
712	20241011	091300	36288530	9660	9640	9660	9640	92
713	20241011	091200	35400380	9650	9630	9650	9620	164
714	20241011	091100	33822540	9620	9620	9620	9620	176
715	20241011	091000	32129420	9620	9620	9620	9620	0
716	20241011	090900	32129420	9620	9620	9620	9620	110
717	20241011	090800	31071220	9620	9620	9640	9620	662
718	20241011	090700	24700780	9600	9580	9600	9580	469
719	20241011	090600	20201760	9580	9580	9580	9580	19
720	20241011	090500	20019740	9580	9580	9580	9580	30
721	20241011	090400	19732340	9580	9580	9580	9580	0
722	20241011	090300	19732340	9580	9580	9580	9580	10
723	20241011	090200	19636540	9590	9590	9590	9590	0
724	20241011	090100	19636540	9590	9590	9590	9590	0
725	20241011	090000	19636540	9590	9510	9660	9510	1860