KissMeData/289080/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	210700	920162912	1670	1670	1670	1670	9991
3	20241011	210600	920162912	1670	1670	1670	1670	0
4	20241011	210500	920162912	1670	1670	1670	1670	0
5	20241011	210400	920162912	1670	1670	1670	1670	0
6	20241011	210300	920162912	1670	1670	1670	1670	0
7	20241011	210200	920162912	1670	1670	1670	1670	0
8	20241011	210100	920162912	1670	1670	1670	1670	0
9	20241011	210000	920162912	1670	1670	1670	1670	0
10	20241011	205900	920162912	1670	1670	1670	1670	0
11	20241011	205800	920162912	1670	1670	1670	1670	0
12	20241011	205700	920162912	1670	1670	1670	1670	0
13	20241011	205600	920162912	1670	1670	1670	1670	0
14	20241011	205500	920162912	1670	1670	1670	1670	0
15	20241011	205400	920162912	1670	1670	1670	1670	0
16	20241011	205300	920162912	1670	1670	1670	1670	0
17	20241011	205200	920162912	1670	1670	1670	1670	0
18	20241011	205100	920162912	1670	1670	1670	1670	0
19	20241011	205000	920162912	1670	1670	1670	1670	0
20	20241011	204900	920162912	1670	1670	1670	1670	0
21	20241011	204800	920162912	1670	1670	1670	1670	0
22	20241011	204700	920162912	1670	1670	1670	1670	0
23	20241011	204600	920162912	1670	1670	1670	1670	0
24	20241011	204500	920162912	1670	1670	1670	1670	0
25	20241011	204400	920162912	1670	1670	1670	1670	0
26	20241011	204300	920162912	1670	1670	1670	1670	0
27	20241011	204200	920162912	1670	1670	1670	1670	0
28	20241011	204100	920162912	1670	1670	1670	1670	0
29	20241011	204000	920162912	1670	1670	1670	1670	0
30	20241011	203900	920162912	1670	1670	1670	1670	0
31	20241011	203800	920162912	1670	1670	1670	1670	0
32	20241011	203700	920162912	1670	1670	1670	1670	9991
33	20241011	203600	920162912	1670	1670	1670	1670	0
34	20241011	203500	920162912	1670	1670	1670	1670	0
35	20241011	203400	920162912	1670	1670	1670	1670	0
36	20241011	203300	920162912	1670	1670	1670	1670	0
37	20241011	203200	920162912	1670	1670	1670	1670	0
38	20241011	203100	920162912	1670	1670	1670	1670	0
39	20241011	203000	920162912	1670	1670	1670	1670	0
40	20241011	202900	920162912	1670	1670	1670	1670	0
41	20241011	202800	920162912	1670	1670	1670	1670	0
42	20241011	202700	920162912	1670	1670	1670	1670	0
43	20241011	202600	920162912	1670	1670	1670	1670	0
44	20241011	202500	920162912	1670	1670	1670	1670	0
45	20241011	202400	920162912	1670	1670	1670	1670	0
46	20241011	202300	920162912	1670	1670	1670	1670	0
47	20241011	202200	920162912	1670	1670	1670	1670	0
48	20241011	202100	920162912	1670	1670	1670	1670	0
49	20241011	202000	920162912	1670	1670	1670	1670	0
50	20241011	201900	920162912	1670	1670	1670	1670	0
51	20241011	201800	920162912	1670	1670	1670	1670	0
52	20241011	201700	920162912	1670	1670	1670	1670	0
53	20241011	201600	920162912	1670	1670	1670	1670	0
54	20241011	201500	920162912	1670	1670	1670	1670	0
55	20241011	201400	920162912	1670	1670	1670	1670	0
56	20241011	201300	920162912	1670	1670	1670	1670	0
57	20241011	201200	920162912	1670	1670	1670	1670	0
58	20241011	201100	920162912	1670	1670	1670	1670	0
59	20241011	201000	920162912	1670	1670	1670	1670	0
60	20241011	200900	920162912	1670	1670	1670	1670	0
61	20241011	200800	920162912	1670	1670	1670	1670	0
62	20241011	200700	920162912	1670	1670	1670	1670	9991
63	20241011	200600	920162912	1670	1670	1670	1670	0
64	20241011	200500	920162912	1670	1670	1670	1670	0
65	20241011	200400	920162912	1670	1670	1670	1670	0
66	20241011	200300	920162912	1670	1670	1670	1670	0
67	20241011	200200	920162912	1670	1670	1670	1670	0
68	20241011	200100	920162912	1670	1670	1670	1670	0
69	20241011	200000	920162912	1670	1670	1670	1670	0
70	20241011	195900	920162912	1670	1670	1670	1670	0
71	20241011	195800	920162912	1670	1670	1670	1670	0
72	20241011	195700	920162912	1670	1670	1670	1670	0
73	20241011	195600	920162912	1670	1670	1670	1670	0
74	20241011	195500	920162912	1670	1670	1670	1670	0
75	20241011	195400	920162912	1670	1670	1670	1670	0
76	20241011	195300	920162912	1670	1670	1670	1670	0
77	20241011	195200	920162912	1670	1670	1670	1670	0
78	20241011	195100	920162912	1670	1670	1670	1670	0
79	20241011	195000	920162912	1670	1670	1670	1670	0
80	20241011	194900	920162912	1670	1670	1670	1670	0
81	20241011	194800	920162912	1670	1670	1670	1670	0
82	20241011	194700	920162912	1670	1670	1670	1670	0
83	20241011	194600	920162912	1670	1670	1670	1670	0
84	20241011	194500	920162912	1670	1670	1670	1670	0
85	20241011	194400	920162912	1670	1670	1670	1670	0
86	20241011	194300	920162912	1670	1670	1670	1670	0
87	20241011	194200	920162912	1670	1670	1670	1670	0
88	20241011	194100	920162912	1670	1670	1670	1670	0
89	20241011	194000	920162912	1670	1670	1670	1670	0
90	20241011	193900	920162912	1670	1670	1670	1670	0
91	20241011	193800	920162912	1670	1670	1670	1670	0
92	20241011	193700	920162912	1670	1670	1670	1670	9991
93	20241011	193600	920162912	1670	1670	1670	1670	0
94	20241011	193500	920162912	1670	1670	1670	1670	0
95	20241011	193400	920162912	1670	1670	1670	1670	0
96	20241011	193300	920162912	1670	1670	1670	1670	0
97	20241011	193200	920162912	1670	1670	1670	1670	0
98	20241011	193100	920162912	1670	1670	1670	1670	0
99	20241011	193000	920162912	1670	1670	1670	1670	0
100	20241011	192900	920162912	1670	1670	1670	1670	0
101	20241011	192800	920162912	1670	1670	1670	1670	0
102	20241011	192700	920162912	1670	1670	1670	1670	0
103	20241011	192600	920162912	1670	1670	1670	1670	0
104	20241011	192500	920162912	1670	1670	1670	1670	0
105	20241011	192400	920162912	1670	1670	1670	1670	0
106	20241011	192300	920162912	1670	1670	1670	1670	0
107	20241011	192200	920162912	1670	1670	1670	1670	0
108	20241011	192100	920162912	1670	1670	1670	1670	0
109	20241011	192000	920162912	1670	1670	1670	1670	0
110	20241011	191900	920162912	1670	1670	1670	1670	0
111	20241011	191800	920162912	1670	1670	1670	1670	0
112	20241011	191700	920162912	1670	1670	1670	1670	0
113	20241011	191600	920162912	1670	1670	1670	1670	0
114	20241011	191500	920162912	1670	1670	1670	1670	0
115	20241011	191400	920162912	1670	1670	1670	1670	0
116	20241011	191300	920162912	1670	1670	1670	1670	0
117	20241011	191200	920162912	1670	1670	1670	1670	0
118	20241011	191100	920162912	1670	1670	1670	1670	0
119	20241011	191000	920162912	1670	1670	1670	1670	0
120	20241011	190900	920162912	1670	1670	1670	1670	0
121	20241011	190800	920162912	1670	1670	1670	1670	0
122	20241011	190700	920162912	1670	1670	1670	1670	9991
123	20241011	190600	920162912	1670	1670	1670	1670	0
124	20241011	190500	920162912	1670	1670	1670	1670	0
125	20241011	190400	920162912	1670	1670	1670	1670	0
126	20241011	190300	920162912	1670	1670	1670	1670	0
127	20241011	190200	920162912	1670	1670	1670	1670	0
128	20241011	190100	920162912	1670	1670	1670	1670	0
129	20241011	190000	920162912	1670	1670	1670	1670	0
130	20241011	185900	920162912	1670	1670	1670	1670	0
131	20241011	185800	920162912	1670	1670	1670	1670	0
132	20241011	185700	920162912	1670	1670	1670	1670	0
133	20241011	185600	920162912	1670	1670	1670	1670	0
134	20241011	185500	920162912	1670	1670	1670	1670	0
135	20241011	185400	920162912	1670	1670	1670	1670	0
136	20241011	185300	920162912	1670	1670	1670	1670	0
137	20241011	185200	920162912	1670	1670	1670	1670	0
138	20241011	185100	920162912	1670	1670	1670	1670	0
139	20241011	185000	920162912	1670	1670	1670	1670	0
140	20241011	184900	920162912	1670	1670	1670	1670	0
141	20241011	184800	920162912	1670	1670	1670	1670	0
142	20241011	184700	920162912	1670	1670	1670	1670	0
143	20241011	184600	920162912	1670	1670	1670	1670	0
144	20241011	184500	920162912	1670	1670	1670	1670	0
145	20241011	184400	920162912	1670	1670	1670	1670	0
146	20241011	184300	920162912	1670	1670	1670	1670	0
147	20241011	184200	920162912	1670	1670	1670	1670	0
148	20241011	184100	920162912	1670	1670	1670	1670	0
149	20241011	184000	920162912	1670	1670	1670	1670	0
150	20241011	183900	920162912	1670	1670	1670	1670	0
151	20241011	183800	920162912	1670	1670	1670	1670	0
152	20241011	183700	920162912	1670	1670	1670	1670	9991
153	20241011	183600	920162912	1670	1670	1670	1670	0
154	20241011	183500	920162912	1670	1670	1670	1670	0
155	20241011	183400	920162912	1670	1670	1670	1670	0
156	20241011	183300	920162912	1670	1670	1670	1670	0
157	20241011	183200	920162912	1670	1670	1670	1670	0
158	20241011	183100	920162912	1670	1670	1670	1670	0
159	20241011	183000	920162912	1670	1670	1670	1670	0
160	20241011	182900	920162912	1670	1670	1670	1670	0
161	20241011	182800	920162912	1670	1670	1670	1670	0
162	20241011	182700	920162912	1670	1670	1670	1670	0
163	20241011	182600	920162912	1670	1670	1670	1670	0
164	20241011	182500	920162912	1670	1670	1670	1670	0
165	20241011	182400	920162912	1670	1670	1670	1670	0
166	20241011	182300	920162912	1670	1670	1670	1670	0
167	20241011	182200	920162912	1670	1670	1670	1670	0
168	20241011	182100	920162912	1670	1670	1670	1670	0
169	20241011	182000	920162912	1670	1670	1670	1670	0
170	20241011	181900	920162912	1670	1670	1670	1670	0
171	20241011	181800	920162912	1670	1670	1670	1670	0
172	20241011	181700	920162912	1670	1670	1670	1670	0
173	20241011	181600	920162912	1670	1670	1670	1670	0
174	20241011	181500	920162912	1670	1670	1670	1670	0
175	20241011	181400	920162912	1670	1670	1670	1670	0
176	20241011	181300	920162912	1670	1670	1670	1670	0
177	20241011	181200	920162912	1670	1670	1670	1670	0
178	20241011	181100	920162912	1670	1670	1670	1670	0
179	20241011	181000	920162912	1670	1670	1670	1670	0
180	20241011	180900	920162912	1670	1670	1670	1670	0
181	20241011	180800	920162912	1670	1670	1670	1670	0
182	20241011	180700	920162912	1670	1670	1670	1670	9991
183	20241011	180600	920162912	1670	1670	1670	1670	0
184	20241011	180500	920162912	1670	1670	1670	1670	0
185	20241011	180400	920162912	1670	1670	1670	1670	0
186	20241011	180300	920162912	1670	1670	1670	1670	0
187	20241011	180200	920162912	1670	1670	1670	1670	0
188	20241011	180100	920162912	1670	1670	1670	1670	0
189	20241011	180000	920162912	1670	1670	1670	1670	0
190	20241011	175900	920162912	1670	1670	1670	1670	0
191	20241011	175800	920162912	1670	1670	1670	1670	0
192	20241011	175700	920162912	1670	1670	1670	1670	0
193	20241011	175600	920162912	1670	1670	1670	1670	0
194	20241011	175500	920162912	1670	1670	1670	1670	0
195	20241011	175400	920162912	1670	1670	1670	1670	0
196	20241011	175300	920162912	1670	1670	1670	1670	0
197	20241011	175200	920162912	1670	1670	1670	1670	0
198	20241011	175100	920162912	1670	1670	1670	1670	0
199	20241011	175000	920162912	1670	1670	1670	1670	0
200	20241011	174900	920162912	1670	1670	1670	1670	0
201	20241011	174800	920162912	1670	1670	1670	1670	0
202	20241011	174700	920162912	1670	1670	1670	1670	0
203	20241011	174600	920162912	1670	1670	1670	1670	0
204	20241011	174500	920162912	1670	1670	1670	1670	0
205	20241011	174400	920162912	1670	1670	1670	1670	0
206	20241011	174300	920162912	1670	1670	1670	1670	0
207	20241011	174200	920162912	1670	1670	1670	1670	0
208	20241011	174100	920162912	1670	1670	1670	1670	0
209	20241011	174000	920162912	1670	1670	1670	1670	0
210	20241011	173900	920162912	1670	1670	1670	1670	0
211	20241011	173800	920162912	1670	1670	1670	1670	0
212	20241011	173700	920162912	1670	1670	1670	1670	9991
213	20241011	173600	920162912	1670	1670	1670	1670	0
214	20241011	173500	920162912	1670	1670	1670	1670	0
215	20241011	173400	920162912	1670	1670	1670	1670	0
216	20241011	173300	920162912	1670	1670	1670	1670	0
217	20241011	173200	920162912	1670	1670	1670	1670	0
218	20241011	173100	920162912	1670	1670	1670	1670	0
219	20241011	173000	920162912	1670	1670	1670	1670	0
220	20241011	172900	920162912	1670	1670	1670	1670	0
221	20241011	172800	920162912	1670	1670	1670	1670	0
222	20241011	172700	920162912	1670	1670	1670	1670	0
223	20241011	172600	920162912	1670	1670	1670	1670	0
224	20241011	172500	920162912	1670	1670	1670	1670	0
225	20241011	172400	920162912	1670	1670	1670	1670	0
226	20241011	172300	920162912	1670	1670	1670	1670	0
227	20241011	172200	920162912	1670	1670	1670	1670	0
228	20241011	172100	920162912	1670	1670	1670	1670	0
229	20241011	172000	920162912	1670	1670	1670	1670	0
230	20241011	171900	920162912	1670	1670	1670	1670	0
231	20241011	171800	920162912	1670	1670	1670	1670	0
232	20241011	171700	920162912	1670	1670	1670	1670	0
233	20241011	171600	920162912	1670	1670	1670	1670	0
234	20241011	171500	920162912	1670	1670	1670	1670	0
235	20241011	171400	920162912	1670	1670	1670	1670	0
236	20241011	171300	920162912	1670	1670	1670	1670	0
237	20241011	171200	920162912	1670	1670	1670	1670	0
238	20241011	171100	920162912	1670	1670	1670	1670	0
239	20241011	171000	920162912	1670	1670	1670	1670	0
240	20241011	170900	920162912	1670	1670	1670	1670	0
241	20241011	170800	920162912	1670	1670	1670	1670	0
242	20241011	170700	920162912	1670	1670	1670	1670	9991
243	20241011	170600	920162912	1670	1670	1670	1670	0
244	20241011	170500	920162912	1670	1670	1670	1670	0
245	20241011	170400	920162912	1670	1670	1670	1670	0
246	20241011	170300	920162912	1670	1670	1670	1670	0
247	20241011	170200	920162912	1670	1670	1670	1670	0
248	20241011	170100	920162912	1670	1670	1670	1670	0
249	20241011	170000	920162912	1670	1670	1670	1670	0
250	20241011	165900	920162912	1670	1670	1670	1670	0
251	20241011	165800	920162912	1670	1670	1670	1670	0
252	20241011	165700	920162912	1670	1670	1670	1670	0
253	20241011	165600	920162912	1670	1670	1670	1670	0
254	20241011	165500	920162912	1670	1670	1670	1670	0
255	20241011	165400	920162912	1670	1670	1670	1670	0
256	20241011	165300	920162912	1670	1670	1670	1670	0
257	20241011	165200	920162912	1670	1670	1670	1670	0
258	20241011	165100	920162912	1670	1670	1670	1670	0
259	20241011	165000	920162912	1670	1670	1670	1670	0
260	20241011	164900	920162912	1670	1670	1670	1670	0
261	20241011	164800	920162912	1670	1670	1670	1670	0
262	20241011	164700	920162912	1670	1670	1670	1670	0
263	20241011	164600	920162912	1670	1670	1670	1670	0
264	20241011	164500	920162912	1670	1670	1670	1670	0
265	20241011	164400	920162912	1670	1670	1670	1670	0
266	20241011	164300	920162912	1670	1670	1670	1670	0
267	20241011	164200	920162912	1670	1670	1670	1670	0
268	20241011	164100	920162912	1670	1670	1670	1670	0
269	20241011	164000	920162912	1670	1670	1670	1670	0
270	20241011	163900	920162912	1670	1670	1670	1670	0
271	20241011	163800	920162912	1670	1670	1670	1670	0
272	20241011	163700	920162912	1670	1670	1670	1670	9991
273	20241011	163600	920162912	1670	1670	1670	1670	0
274	20241011	163500	920162912	1670	1670	1670	1670	0
275	20241011	163400	920162912	1670	1670	1670	1670	0
276	20241011	163300	920162912	1670	1670	1670	1670	0
277	20241011	163200	920162912	1670	1670	1670	1670	0
278	20241011	163100	920162912	1670	1670	1670	1670	0
279	20241011	163000	920162912	1670	1670	1670	1670	0
280	20241011	162900	920162912	1670	1670	1670	1670	0
281	20241011	162800	920162912	1670	1670	1670	1670	0
282	20241011	162700	920162912	1670	1670	1670	1670	0
283	20241011	162600	920162912	1670	1670	1670	1670	0
284	20241011	162500	920162912	1670	1670	1670	1670	0
285	20241011	162400	920162912	1670	1670	1670	1670	0
286	20241011	162300	920162912	1670	1670	1670	1670	0
287	20241011	162200	920162912	1670	1670	1670	1670	0
288	20241011	162100	920162912	1670	1670	1670	1670	0
289	20241011	162000	920162912	1670	1670	1670	1670	0
290	20241011	161900	920162912	1670	1670	1670	1670	0
291	20241011	161800	920162912	1670	1670	1670	1670	0
292	20241011	161700	920162912	1670	1670	1670	1670	0
293	20241011	161600	920162912	1670	1670	1670	1670	0
294	20241011	161500	920162912	1670	1670	1670	1670	0
295	20241011	161400	920162912	1670	1670	1670	1670	0
296	20241011	161300	920162912	1670	1670	1670	1670	0
297	20241011	161200	920162912	1670	1670	1670	1670	0
298	20241011	161100	920162912	1670	1670	1670	1670	0
299	20241011	161000	920162912	1670	1670	1670	1670	0
300	20241011	160900	920162912	1670	1670	1670	1670	0
301	20241011	160800	920162912	1670	1670	1670	1670	0
302	20241011	160700	920162912	1670	1670	1670	1670	9991
303	20241011	160600	920162912	1670	1670	1670	1670	0
304	20241011	160500	920162912	1670	1670	1670	1670	0
305	20241011	160400	920162912	1670	1670	1670	1670	0
306	20241011	160300	920162912	1670	1670	1670	1670	0
307	20241011	160200	920162912	1670	1670	1670	1670	0
308	20241011	160100	920162912	1670	1670	1670	1670	0
309	20241011	160000	920162912	1670	1670	1670	1670	0
310	20241011	155900	920162912	1670	1670	1670	1670	0
311	20241011	155800	920162912	1670	1670	1670	1670	0
312	20241011	155700	920162912	1670	1670	1670	1670	0
313	20241011	155600	920162912	1670	1670	1670	1670	0
314	20241011	155500	920162912	1670	1670	1670	1670	0
315	20241011	155400	920162912	1670	1670	1670	1670	0
316	20241011	155300	920162912	1670	1670	1670	1670	0
317	20241011	155200	920162912	1670	1670	1670	1670	0
318	20241011	155100	920162912	1670	1670	1670	1670	0
319	20241011	155000	920162912	1670	1670	1670	1670	0
320	20241011	154900	920162912	1670	1670	1670	1670	0
321	20241011	154800	920162912	1670	1670	1670	1670	0
322	20241011	154700	920162912	1670	1670	1670	1670	0
323	20241011	154600	920162912	1670	1670	1670	1670	0
324	20241011	154500	920162912	1670	1670	1670	1670	0
325	20241011	154400	920162912	1670	1670	1670	1670	0
326	20241011	154300	920162912	1670	1670	1670	1670	0
327	20241011	154200	920162912	1670	1670	1670	1670	0
328	20241011	154100	920162912	1670	1670	1670	1670	0
329	20241011	154000	920162912	1670	1670	1670	1670	0
330	20241011	153900	920162912	1670	1670	1670	1670	0
331	20241011	153800	920162912	1670	1670	1670	1670	0
332	20241011	153700	920162912	1670	1670	1670	1670	9991
333	20241011	153600	920162912	1670	1670	1670	1670	0
334	20241011	153500	920162912	1670	1670	1670	1670	0
335	20241011	153400	920162912	1670	1670	1670	1670	0
336	20241011	153300	920162912	1670	1670	1670	1670	0
337	20241011	153200	920162912	1670	1670	1670	1670	0
338	20241011	153100	920162912	1670	1670	1670	1670	0
339	20241011	153000	920162912	1670	1670	1670	1670	9991
340	20241011	152900	903477942	1670	1670	1670	1670	0
341	20241011	152800	903477942	1670	1670	1670	1670	0
342	20241011	152700	903477942	1670	1670	1670	1670	0
343	20241011	152600	903477942	1670	1670	1670	1670	0
344	20241011	152500	903477942	1670	1670	1670	1670	0
345	20241011	152400	903477942	1670	1670	1670	1670	0
346	20241011	152300	903477942	1670	1670	1670	1670	0
347	20241011	152200	903477942	1670	1670	1670	1670	0
348	20241011	152100	903477942	1670	1670	1670	1670	0
349	20241011	152000	903477942	1670	1670	1670	1670	0
350	20241011	151900	903477942	1670	1668	1670	1668	1570
351	20241011	151800	900857912	1668	1667	1668	1665	1486
352	20241011	151700	898382812	1666	1666	1666	1666	588
353	20241011	151600	897403204	1670	1666	1670	1666	3264
354	20241011	151500	891952556	1665	1665	1665	1665	0
355	20241011	151400	891952556	1665	1665	1665	1665	405
356	20241011	151300	891278231	1665	1665	1665	1665	5
357	20241011	151200	891269906	1664	1667	1668	1664	1626
358	20241011	151100	888561877	1667	1668	1668	1667	1521
359	20241011	151000	886026049	1668	1668	1668	1668	548
360	20241011	150900	885111985	1670	1670	1670	1670	44
361	20241011	150800	885038505	1671	1668	1671	1667	999
362	20241011	150700	883371358	1668	1668	1668	1667	1501
363	20241011	150600	880867691	1668	1668	1668	1668	603
364	20241011	150500	879861887	1668	1668	1668	1668	0
365	20241011	150400	879861887	1668	1680	1680	1668	65
366	20241011	150300	879752699	1668	1671	1671	1668	16000
367	20241011	150200	853053120	1672	1673	1673	1672	1600
368	20241011	150100	850377520	1681	1681	1681	1681	50
369	20241011	150000	850293470	1682	1682	1682	1682	0
370	20241011	145900	850293470	1682	1682	1682	1682	0
371	20241011	145800	850293470	1682	1682	1682	1682	0
372	20241011	145700	850293470	1682	1682	1682	1682	0
373	20241011	145600	850293470	1682	1682	1682	1682	2
374	20241011	145500	850290106	1682	1682	1682	1682	2
375	20241011	145400	850286742	1682	1675	1682	1672	592
376	20241011	145300	849296661	1675	1675	1675	1675	0
377	20241011	145200	849296661	1675	1675	1675	1675	0
378	20241011	145100	849296661	1675	1675	1675	1675	101
379	20241011	145000	849127486	1684	1684	1684	1684	0
380	20241011	144900	849127486	1684	1680	1684	1672	9067
381	20241011	144800	833950974	1680	1680	1680	1680	0
382	20241011	144700	833950974	1680	1680	1680	1680	2
383	20241011	144600	833947614	1680	1676	1680	1675	202
384	20241011	144500	833609182	1676	1676	1676	1676	82
385	20241011	144400	833471750	1680	1680	1680	1680	82
386	20241011	144300	833333990	1676	1676	1676	1676	86
387	20241011	144200	833189854	1681	1681	1681	1681	0
388	20241011	144100	833189854	1681	1681	1681	1681	0
389	20241011	144000	833189854	1681	1681	1681	1681	82
390	20241011	143900	833052012	1682	1676	1682	1676	3
391	20241011	143800	833046972	1676	1676	1676	1676	1651
392	20241011	143700	830279896	1683	1683	1683	1683	0
393	20241011	143600	830279896	1683	1683	1683	1683	0
394	20241011	143500	830279896	1683	1683	1683	1683	0
395	20241011	143400	830279896	1683	1683	1683	1683	0
396	20241011	143300	830279896	1683	1683	1683	1683	0
397	20241011	143200	830279896	1683	1683	1683	1683	31
398	20241011	143100	830227723	1683	1683	1683	1683	100
399	20241011	143000	830059423	1683	1683	1683	1683	3
400	20241011	142900	830054374	1676	1677	1677	1676	7272
401	20241011	142800	817864716	1677	1679	1679	1677	1500
402	20241011	142700	815347754	1686	1686	1686	1686	0
403	20241011	142600	815347754	1686	1686	1686	1686	3
404	20241011	142500	815342696	1685	1684	1685	1684	30
405	20241011	142400	815292164	1679	1679	1679	1679	2
406	20241011	142300	815288806	1684	1684	1684	1684	3
407	20241011	142200	815283754	1679	1679	1679	1679	1002
408	20241011	142100	813601396	1684	1684	1684	1684	0
409	20241011	142000	813601396	1684	1684	1684	1684	0
410	20241011	141900	813601396	1684	1684	1684	1684	0
411	20241011	141800	813601396	1684	1684	1684	1684	0
412	20241011	141700	813601396	1684	1684	1684	1684	0
413	20241011	141600	813601396	1684	1684	1684	1684	16
414	20241011	141500	813574452	1678	1678	1678	1678	0
415	20241011	141400	813574452	1678	1678	1678	1678	200
416	20241011	141300	813238852	1686	1686	1686	1686	0
417	20241011	141200	813238852	1686	1686	1686	1686	0
418	20241011	141100	813238852	1686	1686	1686	1686	1
419	20241011	141000	813237166	1678	1690	1690	1678	1687
420	20241011	140900	810403980	1690	1690	1690	1690	2
421	20241011	140800	810400600	1678	1690	1690	1678	5584
422	20241011	140700	801021489	1690	1689	1690	1689	55
423	20241011	140600	800928592	1689	1682	1689	1682	351
424	20241011	140500	800338203	1682	1682	1682	1682	0
425	20241011	140400	800338203	1682	1687	1687	1682	1688
426	20241011	140300	797498694	1687	1687	1687	1687	11
427	20241011	140200	797480137	1687	1687	1687	1687	39
428	20241011	140100	797414344	1684	1687	1687	1684	2006
429	20241011	140000	794036228	1684	1685	1685	1684	1000
430	20241011	135900	792352028	1693	1693	1693	1693	1
431	20241011	135800	792350335	1693	1693	1693	1693	240
432	20241011	135700	791944015	1693	1693	1693	1693	0
433	20241011	135600	791944015	1693	1693	1693	1693	1
434	20241011	135500	791942322	1693	1693	1693	1693	1
435	20241011	135400	791940629	1684	1694	1694	1684	2816
436	20241011	135300	787187593	1694	1694	1694	1694	0
437	20241011	135200	787187593	1694	1694	1694	1694	50
438	20241011	135100	787102893	1695	1688	1695	1688	3566
439	20241011	135000	781065438	1688	1685	1688	1685	1017
440	20241011	134900	779349924	1685	1685	1685	1685	0
441	20241011	134800	779349924	1685	1684	1685	1684	959
442	20241011	134700	777734966	1684	1684	1684	1684	2
443	20241011	134600	777731598	1684	1684	1684	1684	1000
444	20241011	134500	776047598	1684	1684	1684	1684	0
445	20241011	134400	776047598	1684	1684	1684	1684	200
446	20241011	134300	775710798	1684	1684	1684	1684	0
447	20241011	134200	775710798	1684	1684	1684	1684	336
448	20241011	134100	775144974	1685	1685	1685	1685	0
449	20241011	134000	775144974	1685	1685	1685	1685	2
450	20241011	133900	775141604	1685	1685	1685	1685	0
451	20241011	133800	775141604	1685	1685	1685	1685	2
452	20241011	133700	775138234	1684	1684	1684	1684	500
453	20241011	133600	774296234	1684	1684	1684	1684	0
454	20241011	133500	774296234	1684	1684	1684	1684	663
455	20241011	133400	773179742	1684	1682	1684	1682	1003
456	20241011	133300	771492692	1676	1676	1676	1676	1061
457	20241011	133200	769714456	1676	1679	1679	1676	5823
458	20241011	133100	759946472	1682	1682	1682	1682	5
459	20241011	133000	759938062	1682	1682	1682	1682	0
460	20241011	132900	759938062	1682	1682	1682	1682	1000
461	20241011	132800	758256062	1682	1682	1682	1682	100
462	20241011	132700	758087862	1682	1682	1682	1682	0
463	20241011	132600	758087862	1682	1682	1682	1682	0
464	20241011	132500	758087862	1682	1682	1682	1682	500
465	20241011	132400	757246862	1682	1682	1682	1682	0
466	20241011	132300	757246862	1682	1682	1682	1682	2
467	20241011	132200	757243498	1677	1677	1677	1677	110
468	20241011	132100	757059028	1677	1682	1682	1677	175
469	20241011	132000	756765543	1680	1680	1680	1680	0
470	20241011	131900	756765543	1680	1680	1680	1680	200
471	20241011	131800	756429543	1680	1680	1680	1680	12
472	20241011	131700	756409383	1679	1679	1679	1679	506
473	20241011	131600	755559809	1677	1679	1679	1677	4030
474	20241011	131500	748800626	1680	1680	1680	1680	0
475	20241011	131400	748800626	1680	1680	1680	1680	506
476	20241011	131300	747950546	1680	1680	1680	1680	0
477	20241011	131200	747950546	1680	1680	1680	1680	291
478	20241011	131100	747461666	1680	1680	1680	1680	96
479	20241011	131000	747300386	1684	1684	1684	1684	0
480	20241011	130900	747300386	1684	1684	1684	1684	101
481	20241011	130800	747130302	1680	1680	1680	1680	2
482	20241011	130700	747126942	1684	1680	1684	1680	122
483	20241011	130600	746921978	1684	1684	1684	1684	200
484	20241011	130500	746585178	1685	1685	1685	1685	0
485	20241011	130400	746585178	1685	1685	1685	1685	10
486	20241011	130300	746568328	1678	1678	1678	1678	300
487	20241011	130200	746064928	1685	1685	1685	1685	0
488	20241011	130100	746064928	1685	1685	1685	1685	0
489	20241011	130000	746064928	1685	1685	1685	1685	1
490	20241011	125900	746063243	1685	1685	1685	1685	0
491	20241011	125800	746063243	1685	1685	1685	1685	1
492	20241011	125700	746061558	1678	1678	1678	1678	231
493	20241011	125600	745673940	1678	1678	1678	1678	231
494	20241011	125500	745286322	1677	1678	1686	1677	285
495	20241011	125400	744808049	1678	1678	1686	1678	285
496	20241011	125300	744329811	1685	1685	1685	1678	180
497	20241011	125200	744027183	1679	1679	1679	1679	0
498	20241011	125100	744027183	1679	1685	1685	1678	332
499	20241011	125000	743468464	1681	1680	1681	1677	3324
500	20241011	124900	737890133	1687	1686	1687	1686	316
501	20241011	124800	737357203	1680	1680	1680	1680	199
502	20241011	124700	737022883	1687	1679	1687	1679	103
503	20241011	124600	736849922	1679	1687	1687	1679	337
504	20241011	124500	736284083	1679	1680	1688	1679	314
505	20241011	124400	735756824	1680	1680	1680	1680	239
506	20241011	124300	735355304	1680	1680	1688	1680	307
507	20241011	124200	734839536	1688	1688	1688	1688	1
508	20241011	124100	734837848	1686	1686	1686	1686	102
509	20241011	124000	734665876	1686	1681	1686	1680	267
510	20241011	123900	734217098	1680	1680	1680	1680	875
511	20241011	123800	732747098	1681	1680	1681	1680	886
512	20241011	123700	731258559	1680	1681	1686	1680	1198
513	20241011	123600	729245868	1681	1681	1681	1681	354
514	20241011	123500	728650794	1680	1681	1681	1680	96
515	20241011	123400	728489458	1680	1681	1687	1680	1012
516	20241011	123300	726788931	1681	1681	1681	1681	1011
517	20241011	123200	725089440	1681	1681	1681	1681	612
518	20241011	123100	724060668	1688	1681	1688	1681	318
519	20241011	123000	723526096	1689	1689	1689	1681	2152
520	20241011	122900	719907070	1682	1682	1689	1682	606
521	20241011	122800	718887771	1682	1684	1684	1682	6836
522	20241011	122700	707380829	1684	1685	1685	1684	395
523	20241011	122600	706715549	1684	1685	1692	1684	2486
524	20241011	122500	702525635	1685	1685	1692	1685	1822
525	20241011	122400	699455551	1685	1685	1685	1685	1124
526	20241011	122300	697561611	1685	1685	1685	1685	290
527	20241011	122200	697072961	1685	1687	1687	1685	2513
528	20241011	122100	692837020	1687	1687	1687	1687	100
529	20241011	122000	692668320	1695	1695	1695	1695	0
530	20241011	121900	692668320	1695	1686	1695	1686	85
531	20241011	121800	692525001	1686	1686	1695	1685	1165
532	20241011	121700	690559738	1685	1687	1687	1685	275
533	20241011	121600	690096138	1695	1695	1695	1695	1
534	20241011	121500	690094443	1695	1695	1695	1695	22
535	20241011	121400	690057153	1694	1690	1694	1685	114
536	20241011	121300	689864473	1685	1685	1685	1685	0
537	20241011	121200	689864473	1685	1696	1702	1685	3352
538	20241011	121100	684202913	1696	1691	1696	1685	12429
539	20241011	121000	663231865	1702	1695	1702	1695	59
540	20241011	120900	663131853	1695	1702	1702	1695	1246
541	20241011	120800	661012883	1702	1702	1702	1702	2
542	20241011	120700	661009479	1690	1700	1700	1690	4497
543	20241011	120600	653397250	1700	1700	1700	1700	155
544	20241011	120500	653133750	1700	1700	1700	1700	1788
545	20241011	120400	650094150	1700	1697	1700	1697	4686
546	20241011	120300	642134967	1698	1697	1699	1688	8879
547	20241011	120200	627085054	1704	1705	1705	1698	435
548	20241011	120100	626346399	1705	1703	1705	1698	4326
549	20241011	120000	618987570	1706	1704	1706	1702	504
550	20241011	115900	618129694	1704	1705	1706	1702	517
551	20241011	115800	617249653	1704	1709	1709	1704	1648
552	20241011	115700	614441451	1708	1708	1708	1704	1014
553	20241011	115600	612712201	1705	1705	1712	1704	3704
554	20241011	115500	606397336	1713	1710	1720	1704	38296
555	20241011	115400	540741383	1710	1701	1710	1701	2309
556	20241011	115300	536795828	1704	1704	1704	1701	284
557	20241011	115200	536312732	1702	1708	1708	1701	2237
558	20241011	115100	532506506	1713	1710	1713	1710	3793
559	20241011	115000	526009591	1713	1700	1713	1700	11471
560	20241011	114900	506423030	1700	1695	1704	1695	230
561	20241011	114800	506032921	1704	1700	1704	1696	76
562	20241011	114700	505903785	1705	1700	1705	1700	195
563	20241011	114600	505572280	1700	1701	1705	1700	4854
564	20241011	114500	497308557	1701	1696	1701	1696	2430
565	20241011	114400	493181520	1697	1697	1697	1697	1
566	20241011	114300	493179823	1697	1698	1698	1687	611
567	20241011	114200	492148834	1686	1695	1698	1686	13468
568	20241011	114100	469322851	1699	1700	1700	1699	852
569	20241011	114000	467874660	1700	1693	1700	1693	434
570	20241011	113900	467138987	1700	1700	1700	1693	6281
571	20241011	113800	456463088	1700	1695	1700	1695	3350
572	20241011	113700	450780318	1692	1695	1695	1688	3660
573	20241011	113600	444589802	1697	1700	1701	1690	8291
574	20241011	113500	430552493	1691	1700	1702	1691	18387
575	20241011	113400	399392081	1705	1702	1705	1699	542
576	20241011	113300	398469969	1705	1701	1705	1699	1299
577	20241011	113200	396261378	1702	1706	1706	1701	1906
578	20241011	113100	393017542	1708	1704	1708	1699	9451
579	20241011	113000	376923943	1700	1699	1708	1698	8274
580	20241011	112900	362846563	1710	1709	1710	1697	16803
581	20241011	112800	334165762	1709	1691	1720	1691	37876
582	20241011	112700	269457714	1704	1687	1710	1686	18312
583	20241011	112600	238336821	1698	1673	1698	1673	10983
584	20241011	112500	219808423	1667	1667	1667	1667	0
585	20241011	112400	219808423	1667	1671	1671	1667	58
586	20241011	112300	219711733	1677	1677	1677	1677	101
587	20241011	112200	219542356	1675	1675	1675	1675	501
588	20241011	112100	218703181	1666	1675	1675	1666	5268
589	20241011	112000	209912142	1675	1676	1676	1675	1548
590	20241011	111900	207319094	1676	1678	1678	1676	632
591	20241011	111800	206259482	1683	1683	1683	1683	0
592	20241011	111700	206259482	1683	1683	1683	1683	0
593	20241011	111600	206259482	1683	1683	1683	1683	0
594	20241011	111500	206259482	1683	1683	1683	1683	300
595	20241011	111400	205754582	1683	1683	1683	1683	77
596	20241011	111300	205624991	1685	1679	1685	1679	789
597	20241011	111200	204295556	1679	1685	1685	1679	2326
598	20241011	111100	200381190	1684	1679	1685	1679	5719
599	20241011	111000	190767394	1678	1678	1679	1678	129
600	20241011	110900	190550832	1679	1679	1679	1679	0
601	20241011	110800	190550832	1679	1679	1680	1679	735
602	20241011	110700	189316766	1679	1676	1679	1676	4014
603	20241011	110600	182583664	1676	1672	1676	1672	2
604	20241011	110500	182580316	1671	1672	1672	1670	790
605	20241011	110400	181260526	1671	1673	1673	1671	2031
606	20241011	110300	177864225	1678	1678	1678	1678	0
607	20241011	110200	177864225	1678	1678	1678	1678	22
608	20241011	110100	177827309	1678	1678	1678	1678	100
609	20241011	110000	177659509	1678	1673	1680	1667	2857
610	20241011	105900	172887813	1674	1674	1674	1674	1339
611	20241011	105800	170646327	1674	1677	1677	1674	2415
612	20241011	105700	166597356	1677	1677	1677	1677	28
613	20241011	105600	166550400	1670	1677	1677	1670	2353
614	20241011	105500	162620820	1670	1678	1678	1670	2103
615	20241011	105400	159105961	1670	1675	1680	1670	6707
616	20241011	105300	147854671	1665	1673	1676	1663	1113
617	20241011	105200	145990212	1673	1670	1674	1670	5736
618	20241011	105100	136388790	1668	1660	1668	1660	205
619	20241011	105000	136048477	1660	1665	1665	1660	244
620	20241011	104900	135642437	1665	1666	1666	1650	4798
621	20241011	104800	127658006	1665	1678	1678	1665	3213
622	20241011	104700	122296242	1678	1675	1678	1675	372
623	20241011	104600	121672170	1679	1678	1680	1666	6185
624	20241011	104500	111296998	1678	1658	1678	1658	5668
625	20241011	104400	101840616	1657	1657	1657	1657	100
626	20241011	104300	101674916	1657	1657	1657	1657	300
627	20241011	104200	101177816	1657	1650	1657	1649	1097
628	20241011	104100	99367855	1652	1650	1656	1649	8308
629	20241011	104000	85648895	1650	1649	1650	1649	1000
630	20241011	103900	83999505	1649	1648	1649	1648	591
631	20241011	103800	83025536	1648	1641	1648	1641	1407
632	20241011	103700	80716642	1641	1648	1648	1641	456
633	20241011	103600	79967572	1641	1648	1648	1641	1001
634	20241011	103500	78324924	1648	1648	1648	1648	1
635	20241011	103400	78323276	1650	1650	1650	1650	0
636	20241011	103300	78323276	1650	1650	1650	1650	0
637	20241011	103200	78323276	1650	1649	1650	1649	1179
638	20241011	103100	76378300	1647	1648	1649	1647	6
639	20241011	103000	76368415	1649	1649	1649	1649	1
640	20241011	102900	76366766	1649	1640	1649	1640	30
641	20241011	102800	76317530	1649	1649	1649	1649	5
642	20241011	102700	76309285	1650	1650	1650	1650	0
643	20241011	102600	76309285	1650	1650	1650	1650	0
644	20241011	102500	76309285	1650	1650	1650	1650	1
645	20241011	102400	76307635	1650	1650	1650	1650	1
646	20241011	102300	76305985	1650	1650	1650	1650	0
647	20241011	102200	76305985	1650	1640	1650	1640	8
648	20241011	102100	76292845	1650	1647	1650	1640	14
649	20241011	102000	76269854	1647	1649	1649	1647	3
650	20241011	101900	76264909	1649	1649	1649	1649	50
651	20241011	101800	76182459	1649	1649	1649	1649	0
652	20241011	101700	76182459	1649	1649	1649	1649	10
653	20241011	101600	76165969	1649	1644	1649	1644	524
654	20241011	101500	75304508	1649	1638	1649	1638	1382
655	20241011	101400	73032298	1638	1638	1638	1638	0
656	20241011	101300	73032298	1638	1638	1638	1638	800
657	20241011	101200	71721898	1637	1638	1638	1637	1093
658	20241011	101100	69931657	1638	1639	1639	1638	2207
659	20241011	101000	66316191	1637	1644	1644	1637	17330
660	20241011	100900	37904104	1644	1644	1644	1644	43
661	20241011	100800	37833412	1649	1649	1649	1649	0
662	20241011	100700	37833412	1649	1649	1649	1649	3
663	20241011	100600	37828465	1643	1644	1644	1643	95
664	20241011	100500	37672325	1649	1649	1649	1644	54
665	20241011	100400	37583284	1649	1650	1650	1649	2
666	20241011	100300	37579985	1650	1650	1650	1650	1
667	20241011	100200	37578335	1650	1650	1650	1650	46
668	20241011	100100	37502435	1651	1651	1651	1651	0
669	20241011	100000	37502435	1651	1651	1651	1651	50
670	20241011	095900	37419885	1651	1651	1651	1651	0
671	20241011	095800	37419885	1651	1651	1651	1651	0
672	20241011	095700	37419885	1651	1651	1651	1651	447
673	20241011	095600	36681888	1651	1650	1651	1650	3376
674	20241011	095500	31110930	1650	1649	1650	1649	1003
675	20241011	095400	29456981	1641	1641	1641	1641	0
676	20241011	095300	29456981	1641	1641	1641	1641	2000
677	20241011	095200	26174981	1649	1649	1649	1649	1
678	20241011	095100	26173332	1641	1644	1644	1641	1724
679	20241011	095000	23342110	1649	1649	1649	1649	1
680	20241011	094900	23340461	1649	1649	1649	1649	0
681	20241011	094800	23340461	1649	1649	1649	1645	610
682	20241011	094700	22334575	1646	1649	1649	1646	5
683	20241011	094600	22326336	1649	1644	1649	1644	2
684	20241011	094500	22323043	1649	1644	1649	1644	425
685	20241011	094400	21623338	1644	1649	1649	1644	1200
686	20241011	094300	19648930	1649	1649	1649	1649	3
687	20241011	094200	19643983	1649	1649	1649	1649	57
688	20241011	094100	19549990	1649	1649	1649	1649	0
689	20241011	094000	19549990	1649	1649	1649	1649	0
690	20241011	093900	19549990	1649	1649	1649	1649	1
691	20241011	093800	19548341	1645	1645	1645	1645	212
692	20241011	093700	19199601	1649	1649	1649	1649	0
693	20241011	093600	19199601	1649	1649	1649	1649	347
694	20241011	093500	18627398	1649	1649	1649	1649	2
695	20241011	093400	18624100	1645	1645	1645	1645	97
696	20241011	093300	18464535	1649	1649	1649	1649	0
697	20241011	093200	18464535	1649	1649	1649	1649	0
698	20241011	093100	18464535	1649	1645	1649	1645	928
699	20241011	093000	16937971	1650	1650	1650	1650	101
700	20241011	092900	16771321	1650	1650	1650	1650	0
701	20241011	092800	16771321	1650	1648	1650	1645	3580
702	20241011	092700	10875290	1650	1648	1650	1648	21
703	20241011	092600	10840676	1648	1648	1648	1648	5
704	20241011	092500	10832436	1647	1647	1647	1647	86
705	20241011	092400	10690794	1650	1650	1651	1647	3104
706	20241011	092300	5569485	1650	1650	1650	1650	0
707	20241011	092200	5569485	1650	1648	1651	1648	136
708	20241011	092100	5345112	1648	1650	1650	1648	11
709	20241011	092000	5326979	1651	1651	1651	1651	0
710	20241011	091900	5326979	1651	1651	1651	1651	31
711	20241011	091800	5275798	1651	1651	1651	1651	2
712	20241011	091700	5272496	1653	1653	1653	1653	0
713	20241011	091600	5272496	1653	1653	1653	1653	0
714	20241011	091500	5272496	1653	1653	1653	1653	0
715	20241011	091400	5272496	1653	1653	1653	1653	0
716	20241011	091300	5272496	1653	1652	1653	1652	2
717	20241011	091200	5269191	1654	1654	1654	1654	0
718	20241011	091100	5269191	1654	1654	1654	1654	0
719	20241011	091000	5269191	1654	1654	1654	1654	0
720	20241011	090900	5269191	1654	1654	1654	1654	0
721	20241011	090800	5269191	1654	1654	1654	1654	2
722	20241011	090700	5265883	1654	1654	1654	1654	2
723	20241011	090600	5262575	1654	1654	1654	1654	17
724	20241011	090500	5234457	1654	1654	1655	1654	126
725	20241011	090400	5026051	1654	1641	1654	1641	62
726	20241011	090300	4924296	1640	1640	1640	1640	0
727	20241011	090200	4924296	1640	1641	1641	1640	1084
728	20241011	090100	3145524	1640	1642	1642	1640	21
729	20241011	090000	3111080	1640	1640	1640	1640	1897