KissMeData/388050/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	213100	506390290	5420	5420	5420	5420	4180
3	20241010	213000	506390290	5420	5420	5420	5420	0
4	20241010	212900	506390290	5420	5420	5420	5420	0
5	20241010	212800	506390290	5420	5420	5420	5420	0
6	20241010	212700	506390290	5420	5420	5420	5420	0
7	20241010	212600	506390290	5420	5420	5420	5420	0
8	20241010	212500	506390290	5420	5420	5420	5420	0
9	20241010	212400	506390290	5420	5420	5420	5420	0
10	20241010	212300	506390290	5420	5420	5420	5420	0
11	20241010	212200	506390290	5420	5420	5420	5420	0
12	20241010	212100	506390290	5420	5420	5420	5420	0
13	20241010	212000	506390290	5420	5420	5420	5420	0
14	20241010	211900	506390290	5420	5420	5420	5420	0
15	20241010	211800	506390290	5420	5420	5420	5420	0
16	20241010	211700	506390290	5420	5420	5420	5420	0
17	20241010	211600	506390290	5420	5420	5420	5420	0
18	20241010	211500	506390290	5420	5420	5420	5420	0
19	20241010	211400	506390290	5420	5420	5420	5420	0
20	20241010	211300	506390290	5420	5420	5420	5420	0
21	20241010	211200	506390290	5420	5420	5420	5420	0
22	20241010	211100	506390290	5420	5420	5420	5420	0
23	20241010	211000	506390290	5420	5420	5420	5420	0
24	20241010	210900	506390290	5420	5420	5420	5420	0
25	20241010	210800	506390290	5420	5420	5420	5420	0
26	20241010	210700	506390290	5420	5420	5420	5420	0
27	20241010	210600	506390290	5420	5420	5420	5420	0
28	20241010	210500	506390290	5420	5420	5420	5420	0
29	20241010	210400	506390290	5420	5420	5420	5420	0
30	20241010	210300	506390290	5420	5420	5420	5420	0
31	20241010	210200	506390290	5420	5420	5420	5420	0
32	20241010	210100	506390290	5420	5420	5420	5420	4180
33	20241010	210000	506390290	5420	5420	5420	5420	0
34	20241010	205900	506390290	5420	5420	5420	5420	0
35	20241010	205800	506390290	5420	5420	5420	5420	0
36	20241010	205700	506390290	5420	5420	5420	5420	0
37	20241010	205600	506390290	5420	5420	5420	5420	0
38	20241010	205500	506390290	5420	5420	5420	5420	0
39	20241010	205400	506390290	5420	5420	5420	5420	0
40	20241010	205300	506390290	5420	5420	5420	5420	0
41	20241010	205200	506390290	5420	5420	5420	5420	0
42	20241010	205100	506390290	5420	5420	5420	5420	0
43	20241010	205000	506390290	5420	5420	5420	5420	0
44	20241010	204900	506390290	5420	5420	5420	5420	0
45	20241010	204800	506390290	5420	5420	5420	5420	0
46	20241010	204700	506390290	5420	5420	5420	5420	0
47	20241010	204600	506390290	5420	5420	5420	5420	0
48	20241010	204500	506390290	5420	5420	5420	5420	0
49	20241010	204400	506390290	5420	5420	5420	5420	0
50	20241010	204300	506390290	5420	5420	5420	5420	0
51	20241010	204200	506390290	5420	5420	5420	5420	0
52	20241010	204100	506390290	5420	5420	5420	5420	0
53	20241010	204000	506390290	5420	5420	5420	5420	0
54	20241010	203900	506390290	5420	5420	5420	5420	0
55	20241010	203800	506390290	5420	5420	5420	5420	0
56	20241010	203700	506390290	5420	5420	5420	5420	0
57	20241010	203600	506390290	5420	5420	5420	5420	0
58	20241010	203500	506390290	5420	5420	5420	5420	0
59	20241010	203400	506390290	5420	5420	5420	5420	0
60	20241010	203300	506390290	5420	5420	5420	5420	0
61	20241010	203200	506390290	5420	5420	5420	5420	0
62	20241010	203100	506390290	5420	5420	5420	5420	4180
63	20241010	203000	506390290	5420	5420	5420	5420	0
64	20241010	202900	506390290	5420	5420	5420	5420	0
65	20241010	202800	506390290	5420	5420	5420	5420	0
66	20241010	202700	506390290	5420	5420	5420	5420	0
67	20241010	202600	506390290	5420	5420	5420	5420	0
68	20241010	202500	506390290	5420	5420	5420	5420	0
69	20241010	202400	506390290	5420	5420	5420	5420	0
70	20241010	202300	506390290	5420	5420	5420	5420	0
71	20241010	202200	506390290	5420	5420	5420	5420	0
72	20241010	202100	506390290	5420	5420	5420	5420	0
73	20241010	202000	506390290	5420	5420	5420	5420	0
74	20241010	201900	506390290	5420	5420	5420	5420	0
75	20241010	201800	506390290	5420	5420	5420	5420	0
76	20241010	201700	506390290	5420	5420	5420	5420	0
77	20241010	201600	506390290	5420	5420	5420	5420	0
78	20241010	201500	506390290	5420	5420	5420	5420	0
79	20241010	201400	506390290	5420	5420	5420	5420	0
80	20241010	201300	506390290	5420	5420	5420	5420	0
81	20241010	201200	506390290	5420	5420	5420	5420	0
82	20241010	201100	506390290	5420	5420	5420	5420	0
83	20241010	201000	506390290	5420	5420	5420	5420	0
84	20241010	200900	506390290	5420	5420	5420	5420	0
85	20241010	200800	506390290	5420	5420	5420	5420	0
86	20241010	200700	506390290	5420	5420	5420	5420	0
87	20241010	200600	506390290	5420	5420	5420	5420	0
88	20241010	200500	506390290	5420	5420	5420	5420	0
89	20241010	200400	506390290	5420	5420	5420	5420	0
90	20241010	200300	506390290	5420	5420	5420	5420	0
91	20241010	200200	506390290	5420	5420	5420	5420	0
92	20241010	200100	506390290	5420	5420	5420	5420	4180
93	20241010	200000	506390290	5420	5420	5420	5420	0
94	20241010	195900	506390290	5420	5420	5420	5420	0
95	20241010	195800	506390290	5420	5420	5420	5420	0
96	20241010	195700	506390290	5420	5420	5420	5420	0
97	20241010	195600	506390290	5420	5420	5420	5420	0
98	20241010	195500	506390290	5420	5420	5420	5420	0
99	20241010	195400	506390290	5420	5420	5420	5420	0
100	20241010	195300	506390290	5420	5420	5420	5420	0
101	20241010	195200	506390290	5420	5420	5420	5420	0
102	20241010	195100	506390290	5420	5420	5420	5420	0
103	20241010	195000	506390290	5420	5420	5420	5420	0
104	20241010	194900	506390290	5420	5420	5420	5420	0
105	20241010	194800	506390290	5420	5420	5420	5420	0
106	20241010	194700	506390290	5420	5420	5420	5420	0
107	20241010	194600	506390290	5420	5420	5420	5420	0
108	20241010	194500	506390290	5420	5420	5420	5420	0
109	20241010	194400	506390290	5420	5420	5420	5420	0
110	20241010	194300	506390290	5420	5420	5420	5420	0
111	20241010	194200	506390290	5420	5420	5420	5420	0
112	20241010	194100	506390290	5420	5420	5420	5420	0
113	20241010	194000	506390290	5420	5420	5420	5420	0
114	20241010	193900	506390290	5420	5420	5420	5420	0
115	20241010	193800	506390290	5420	5420	5420	5420	0
116	20241010	193700	506390290	5420	5420	5420	5420	0
117	20241010	193600	506390290	5420	5420	5420	5420	0
118	20241010	193500	506390290	5420	5420	5420	5420	0
119	20241010	193400	506390290	5420	5420	5420	5420	0
120	20241010	193300	506390290	5420	5420	5420	5420	0
121	20241010	193200	506390290	5420	5420	5420	5420	0
122	20241010	193100	506390290	5420	5420	5420	5420	4180
123	20241010	193000	506390290	5420	5420	5420	5420	0
124	20241010	192900	506390290	5420	5420	5420	5420	0
125	20241010	192800	506390290	5420	5420	5420	5420	0
126	20241010	192700	506390290	5420	5420	5420	5420	0
127	20241010	192600	506390290	5420	5420	5420	5420	0
128	20241010	192500	506390290	5420	5420	5420	5420	0
129	20241010	192400	506390290	5420	5420	5420	5420	0
130	20241010	192300	506390290	5420	5420	5420	5420	0
131	20241010	192200	506390290	5420	5420	5420	5420	0
132	20241010	192100	506390290	5420	5420	5420	5420	0
133	20241010	192000	506390290	5420	5420	5420	5420	0
134	20241010	191900	506390290	5420	5420	5420	5420	0
135	20241010	191800	506390290	5420	5420	5420	5420	0
136	20241010	191700	506390290	5420	5420	5420	5420	0
137	20241010	191600	506390290	5420	5420	5420	5420	0
138	20241010	191500	506390290	5420	5420	5420	5420	0
139	20241010	191400	506390290	5420	5420	5420	5420	0
140	20241010	191300	506390290	5420	5420	5420	5420	0
141	20241010	191200	506390290	5420	5420	5420	5420	0
142	20241010	191100	506390290	5420	5420	5420	5420	0
143	20241010	191000	506390290	5420	5420	5420	5420	0
144	20241010	190900	506390290	5420	5420	5420	5420	0
145	20241010	190800	506390290	5420	5420	5420	5420	0
146	20241010	190700	506390290	5420	5420	5420	5420	0
147	20241010	190600	506390290	5420	5420	5420	5420	0
148	20241010	190500	506390290	5420	5420	5420	5420	0
149	20241010	190400	506390290	5420	5420	5420	5420	0
150	20241010	190300	506390290	5420	5420	5420	5420	0
151	20241010	190200	506390290	5420	5420	5420	5420	0
152	20241010	190100	506390290	5420	5420	5420	5420	4180
153	20241010	190000	506390290	5420	5420	5420	5420	0
154	20241010	185900	506390290	5420	5420	5420	5420	0
155	20241010	185800	506390290	5420	5420	5420	5420	0
156	20241010	185700	506390290	5420	5420	5420	5420	0
157	20241010	185600	506390290	5420	5420	5420	5420	0
158	20241010	185500	506390290	5420	5420	5420	5420	0
159	20241010	185400	506390290	5420	5420	5420	5420	0
160	20241010	185300	506390290	5420	5420	5420	5420	0
161	20241010	185200	506390290	5420	5420	5420	5420	0
162	20241010	185100	506390290	5420	5420	5420	5420	0
163	20241010	185000	506390290	5420	5420	5420	5420	0
164	20241010	184900	506390290	5420	5420	5420	5420	0
165	20241010	184800	506390290	5420	5420	5420	5420	0
166	20241010	184700	506390290	5420	5420	5420	5420	0
167	20241010	184600	506390290	5420	5420	5420	5420	0
168	20241010	184500	506390290	5420	5420	5420	5420	0
169	20241010	184400	506390290	5420	5420	5420	5420	0
170	20241010	184300	506390290	5420	5420	5420	5420	0
171	20241010	184200	506390290	5420	5420	5420	5420	0
172	20241010	184100	506390290	5420	5420	5420	5420	0
173	20241010	184000	506390290	5420	5420	5420	5420	0
174	20241010	183900	506390290	5420	5420	5420	5420	0
175	20241010	183800	506390290	5420	5420	5420	5420	0
176	20241010	183700	506390290	5420	5420	5420	5420	0
177	20241010	183600	506390290	5420	5420	5420	5420	0
178	20241010	183500	506390290	5420	5420	5420	5420	0
179	20241010	183400	506390290	5420	5420	5420	5420	0
180	20241010	183300	506390290	5420	5420	5420	5420	0
181	20241010	183200	506390290	5420	5420	5420	5420	0
182	20241010	183100	506390290	5420	5420	5420	5420	4180
183	20241010	183000	506390290	5420	5420	5420	5420	0
184	20241010	182900	506390290	5420	5420	5420	5420	0
185	20241010	182800	506390290	5420	5420	5420	5420	0
186	20241010	182700	506390290	5420	5420	5420	5420	0
187	20241010	182600	506390290	5420	5420	5420	5420	0
188	20241010	182500	506390290	5420	5420	5420	5420	0
189	20241010	182400	506390290	5420	5420	5420	5420	0
190	20241010	182300	506390290	5420	5420	5420	5420	0
191	20241010	182200	506390290	5420	5420	5420	5420	0
192	20241010	182100	506390290	5420	5420	5420	5420	0
193	20241010	182000	506390290	5420	5420	5420	5420	0
194	20241010	181900	506390290	5420	5420	5420	5420	0
195	20241010	181800	506390290	5420	5420	5420	5420	0
196	20241010	181700	506390290	5420	5420	5420	5420	0
197	20241010	181600	506390290	5420	5420	5420	5420	0
198	20241010	181500	506390290	5420	5420	5420	5420	0
199	20241010	181400	506390290	5420	5420	5420	5420	0
200	20241010	181300	506390290	5420	5420	5420	5420	0
201	20241010	181200	506390290	5420	5420	5420	5420	0
202	20241010	181100	506390290	5420	5420	5420	5420	0
203	20241010	181000	506390290	5420	5420	5420	5420	0
204	20241010	180900	506390290	5420	5420	5420	5420	0
205	20241010	180800	506390290	5420	5420	5420	5420	0
206	20241010	180700	506390290	5420	5420	5420	5420	0
207	20241010	180600	506390290	5420	5420	5420	5420	0
208	20241010	180500	506390290	5420	5420	5420	5420	0
209	20241010	180400	506390290	5420	5420	5420	5420	0
210	20241010	180300	506390290	5420	5420	5420	5420	0
211	20241010	180200	506390290	5420	5420	5420	5420	0
212	20241010	180100	506390290	5420	5420	5420	5420	4180
213	20241010	180000	506390290	5420	5420	5420	5420	0
214	20241010	175900	506390290	5420	5420	5420	5420	0
215	20241010	175800	506390290	5420	5420	5420	5420	0
216	20241010	175700	506390290	5420	5420	5420	5420	0
217	20241010	175600	506390290	5420	5420	5420	5420	0
218	20241010	175500	506390290	5420	5420	5420	5420	0
219	20241010	175400	506390290	5420	5420	5420	5420	0
220	20241010	175300	506390290	5420	5420	5420	5420	0
221	20241010	175200	506390290	5420	5420	5420	5420	0
222	20241010	175100	506390290	5420	5420	5420	5420	0
223	20241010	175000	506390290	5420	5420	5420	5420	0
224	20241010	174900	506390290	5420	5420	5420	5420	0
225	20241010	174800	506390290	5420	5420	5420	5420	0
226	20241010	174700	506390290	5420	5420	5420	5420	0
227	20241010	174600	506390290	5420	5420	5420	5420	0
228	20241010	174500	506390290	5420	5420	5420	5420	0
229	20241010	174400	506390290	5420	5420	5420	5420	0
230	20241010	174300	506390290	5420	5420	5420	5420	0
231	20241010	174200	506390290	5420	5420	5420	5420	0
232	20241010	174100	506390290	5420	5420	5420	5420	0
233	20241010	174000	506390290	5420	5420	5420	5420	0
234	20241010	173900	506390290	5420	5420	5420	5420	0
235	20241010	173800	506390290	5420	5420	5420	5420	0
236	20241010	173700	506390290	5420	5420	5420	5420	0
237	20241010	173600	506390290	5420	5420	5420	5420	0
238	20241010	173500	506390290	5420	5420	5420	5420	0
239	20241010	173400	506390290	5420	5420	5420	5420	0
240	20241010	173300	506390290	5420	5420	5420	5420	0
241	20241010	173200	506390290	5420	5420	5420	5420	0
242	20241010	173100	506390290	5420	5420	5420	5420	4180
243	20241010	173000	506390290	5420	5420	5420	5420	0
244	20241010	172900	506390290	5420	5420	5420	5420	0
245	20241010	172800	506390290	5420	5420	5420	5420	0
246	20241010	172700	506390290	5420	5420	5420	5420	0
247	20241010	172600	506390290	5420	5420	5420	5420	0
248	20241010	172500	506390290	5420	5420	5420	5420	0
249	20241010	172400	506390290	5420	5420	5420	5420	0
250	20241010	172300	506390290	5420	5420	5420	5420	0
251	20241010	172200	506390290	5420	5420	5420	5420	0
252	20241010	172100	506390290	5420	5420	5420	5420	0
253	20241010	172000	506390290	5420	5420	5420	5420	0
254	20241010	171900	506390290	5420	5420	5420	5420	0
255	20241010	171800	506390290	5420	5420	5420	5420	0
256	20241010	171700	506390290	5420	5420	5420	5420	0
257	20241010	171600	506390290	5420	5420	5420	5420	0
258	20241010	171500	506390290	5420	5420	5420	5420	0
259	20241010	171400	506390290	5420	5420	5420	5420	0
260	20241010	171300	506390290	5420	5420	5420	5420	0
261	20241010	171200	506390290	5420	5420	5420	5420	0
262	20241010	171100	506390290	5420	5420	5420	5420	0
263	20241010	171000	506390290	5420	5420	5420	5420	0
264	20241010	170900	506390290	5420	5420	5420	5420	0
265	20241010	170800	506390290	5420	5420	5420	5420	0
266	20241010	170700	506390290	5420	5420	5420	5420	0
267	20241010	170600	506390290	5420	5420	5420	5420	0
268	20241010	170500	506390290	5420	5420	5420	5420	0
269	20241010	170400	506390290	5420	5420	5420	5420	0
270	20241010	170300	506390290	5420	5420	5420	5420	0
271	20241010	170200	506390290	5420	5420	5420	5420	0
272	20241010	170100	506390290	5420	5420	5420	5420	4180
273	20241010	170000	506390290	5420	5420	5420	5420	0
274	20241010	165900	506390290	5420	5420	5420	5420	0
275	20241010	165800	506390290	5420	5420	5420	5420	0
276	20241010	165700	506390290	5420	5420	5420	5420	0
277	20241010	165600	506390290	5420	5420	5420	5420	0
278	20241010	165500	506390290	5420	5420	5420	5420	0
279	20241010	165400	506390290	5420	5420	5420	5420	0
280	20241010	165300	506390290	5420	5420	5420	5420	0
281	20241010	165200	506390290	5420	5420	5420	5420	0
282	20241010	165100	506390290	5420	5420	5420	5420	0
283	20241010	165000	506390290	5420	5420	5420	5420	0
284	20241010	164900	506390290	5420	5420	5420	5420	0
285	20241010	164800	506390290	5420	5420	5420	5420	0
286	20241010	164700	506390290	5420	5420	5420	5420	0
287	20241010	164600	506390290	5420	5420	5420	5420	0
288	20241010	164500	506390290	5420	5420	5420	5420	0
289	20241010	164400	506390290	5420	5420	5420	5420	0
290	20241010	164300	506390290	5420	5420	5420	5420	0
291	20241010	164200	506390290	5420	5420	5420	5420	0
292	20241010	164100	506390290	5420	5420	5420	5420	0
293	20241010	164000	506390290	5420	5420	5420	5420	0
294	20241010	163900	506390290	5420	5420	5420	5420	0
295	20241010	163800	506390290	5420	5420	5420	5420	0
296	20241010	163700	506390290	5420	5420	5420	5420	0
297	20241010	163600	506390290	5420	5420	5420	5420	0
298	20241010	163500	506390290	5420	5420	5420	5420	0
299	20241010	163400	506390290	5420	5420	5420	5420	0
300	20241010	163300	506390290	5420	5420	5420	5420	0
301	20241010	163200	506390290	5420	5420	5420	5420	0
302	20241010	163100	506390290	5420	5420	5420	5420	4180
303	20241010	163000	506390290	5420	5420	5420	5420	0
304	20241010	162900	506390290	5420	5420	5420	5420	0
305	20241010	162800	506390290	5420	5420	5420	5420	0
306	20241010	162700	506390290	5420	5420	5420	5420	0
307	20241010	162600	506390290	5420	5420	5420	5420	0
308	20241010	162500	506390290	5420	5420	5420	5420	0
309	20241010	162400	506390290	5420	5420	5420	5420	0
310	20241010	162300	506390290	5420	5420	5420	5420	0
311	20241010	162200	506390290	5420	5420	5420	5420	0
312	20241010	162100	506390290	5420	5420	5420	5420	0
313	20241010	162000	506390290	5420	5420	5420	5420	0
314	20241010	161900	506390290	5420	5420	5420	5420	0
315	20241010	161800	506390290	5420	5420	5420	5420	0
316	20241010	161700	506390290	5420	5420	5420	5420	0
317	20241010	161600	506390290	5420	5420	5420	5420	0
318	20241010	161500	506390290	5420	5420	5420	5420	0
319	20241010	161400	506390290	5420	5420	5420	5420	0
320	20241010	161300	506390290	5420	5420	5420	5420	0
321	20241010	161200	506390290	5420	5420	5420	5420	0
322	20241010	161100	506390290	5420	5420	5420	5420	0
323	20241010	161000	506390290	5420	5420	5420	5420	0
324	20241010	160900	506390290	5420	5420	5420	5420	0
325	20241010	160800	506390290	5420	5420	5420	5420	0
326	20241010	160700	506390290	5420	5420	5420	5420	0
327	20241010	160600	506390290	5420	5420	5420	5420	0
328	20241010	160500	506390290	5420	5420	5420	5420	0
329	20241010	160400	506390290	5420	5420	5420	5420	0
330	20241010	160300	506390290	5420	5420	5420	5420	0
331	20241010	160200	506390290	5420	5420	5420	5420	0
332	20241010	160100	506390290	5420	5420	5420	5420	4180
333	20241010	160000	506390290	5420	5420	5420	5420	0
334	20241010	155900	506390290	5420	5420	5420	5420	0
335	20241010	155800	506390290	5420	5420	5420	5420	0
336	20241010	155700	506390290	5420	5420	5420	5420	0
337	20241010	155600	506390290	5420	5420	5420	5420	0
338	20241010	155500	506390290	5420	5420	5420	5420	0
339	20241010	155400	506390290	5420	5420	5420	5420	0
340	20241010	155300	506390290	5420	5420	5420	5420	0
341	20241010	155200	506390290	5420	5420	5420	5420	0
342	20241010	155100	506390290	5420	5420	5420	5420	0
343	20241010	155000	506390290	5420	5420	5420	5420	0
344	20241010	154900	506390290	5420	5420	5420	5420	0
345	20241010	154800	506390290	5420	5420	5420	5420	0
346	20241010	154700	506390290	5420	5420	5420	5420	0
347	20241010	154600	506390290	5420	5420	5420	5420	0
348	20241010	154500	506390290	5420	5420	5420	5420	0
349	20241010	154400	506390290	5420	5420	5420	5420	0
350	20241010	154300	506390290	5420	5420	5420	5420	0
351	20241010	154200	506390290	5420	5420	5420	5420	0
352	20241010	154100	506390290	5420	5420	5420	5420	0
353	20241010	154000	506390290	5420	5420	5420	5420	0
354	20241010	153900	506390290	5420	5420	5420	5420	0
355	20241010	153800	506390290	5420	5420	5420	5420	0
356	20241010	153700	506390290	5420	5420	5420	5420	0
357	20241010	153600	506390290	5420	5420	5420	5420	0
358	20241010	153500	506390290	5420	5420	5420	5420	0
359	20241010	153400	506390290	5420	5420	5420	5420	0
360	20241010	153300	506390290	5420	5420	5420	5420	0
361	20241010	153200	506390290	5420	5420	5420	5420	0
362	20241010	153100	506390290	5420	5420	5420	5420	4180
363	20241010	153000	506390290	5420	5420	5420	5420	4180
364	20241010	152900	483734690	5430	5430	5430	5430	0
365	20241010	152800	483734690	5430	5430	5430	5430	0
366	20241010	152700	483734690	5430	5430	5430	5430	0
367	20241010	152600	483734690	5430	5430	5430	5430	0
368	20241010	152500	483734690	5430	5430	5430	5430	0
369	20241010	152400	483734690	5430	5430	5430	5430	0
370	20241010	152300	483734690	5430	5430	5430	5430	0
371	20241010	152200	483734690	5430	5430	5430	5430	0
372	20241010	152100	483734690	5430	5430	5430	5430	0
373	20241010	152000	483734690	5430	5430	5430	5430	0
374	20241010	151900	483734690	5430	5420	5450	5420	223
375	20241010	151800	482525500	5420	5450	5450	5420	27
376	20241010	151700	482378970	5420	5430	5450	5420	1796
377	20241010	151600	472609450	5450	5460	5460	5450	554
378	20241010	151500	469590140	5450	5460	5460	5450	806
379	20241010	151400	465189400	5460	5460	5460	5460	19
380	20241010	151300	465085660	5460	5450	5460	5450	187
381	20241010	151200	464066500	5450	5450	5450	5450	1
382	20241010	151100	464061050	5430	5450	5450	5430	61
383	20241010	151000	463728760	5450	5430	5450	5430	311
384	20241010	150900	462034010	5420	5430	5450	5420	1887
385	20241010	150800	451773760	5450	5420	5450	5420	532
386	20241010	150700	448890280	5420	5420	5420	5420	700
387	20241010	150600	445096280	5460	5460	5460	5460	0
388	20241010	150500	445096280	5460	5460	5460	5460	0
389	20241010	150400	445096280	5460	5450	5460	5450	8
390	20241010	150300	445052670	5420	5450	5450	5420	1928
391	20241010	150200	434567210	5450	5420	5450	5420	31
392	20241010	150100	434399160	5450	5430	5450	5420	2009
393	20241010	150000	423509480	5430	5430	5430	5430	10
394	20241010	145900	423455180	5450	5440	5450	5430	151
395	20241010	145800	422634790	5420	5440	5450	5420	1580
396	20241010	145700	414065160	5440	5430	5450	5420	2121
397	20241010	145600	402567990	5450	5450	5450	5450	1
398	20241010	145500	402562540	5430	5420	5450	5420	659
399	20241010	145400	398978190	5450	5430	5450	5420	29
400	20241010	145300	398820720	5430	5420	5430	5420	1355
401	20241010	145200	391474610	5430	5450	5450	5430	461
402	20241010	145100	388971360	5420	5450	5450	5420	44
403	20241010	145000	388732790	5450	5450	5450	5450	1
404	20241010	144900	388727340	5450	5450	5450	5450	370
405	20241010	144800	386710840	5450	5450	5450	5450	0
406	20241010	144700	386710840	5450	5450	5450	5450	50
407	20241010	144600	386438340	5450	5450	5450	5450	1
408	20241010	144500	386432890	5460	5460	5460	5460	0
409	20241010	144400	386432890	5460	5460	5460	5460	0
410	20241010	144300	386432890	5460	5440	5460	5430	691
411	20241010	144200	382680550	5460	5460	5460	5460	0
412	20241010	144100	382680550	5460	5440	5460	5430	62
413	20241010	144000	382343740	5460	5460	5460	5460	0
414	20241010	143900	382343740	5460	5460	5460	5460	0
415	20241010	143800	382343740	5460	5460	5460	5460	0
416	20241010	143700	382343740	5460	5460	5460	5460	2
417	20241010	143600	382332820	5450	5450	5450	5450	260
418	20241010	143500	380915820	5450	5450	5450	5450	0
419	20241010	143400	380915820	5450	5450	5450	5450	0
420	20241010	143300	380915820	5450	5450	5450	5450	1
421	20241010	143200	380910370	5450	5460	5460	5440	20
422	20241010	143100	380801330	5460	5460	5460	5460	1
423	20241010	143000	380795870	5460	5440	5460	5440	201
424	20241010	142900	379702410	5440	5440	5440	5440	110
425	20241010	142800	379104010	5460	5460	5460	5460	0
426	20241010	142700	379104010	5460	5460	5460	5460	0
427	20241010	142600	379104010	5460	5460	5460	5460	0
428	20241010	142500	379104010	5460	5460	5460	5460	0
429	20241010	142400	379104010	5460	5460	5460	5460	0
430	20241010	142300	379104010	5460	5450	5460	5450	350
431	20241010	142200	377196410	5450	5450	5450	5450	1
432	20241010	142100	377190960	5430	5430	5430	5430	1
433	20241010	142000	377185530	5450	5440	5450	5440	214
434	20241010	141900	376021360	5440	5440	5440	5440	16
435	20241010	141800	375934320	5440	5440	5440	5440	400
436	20241010	141700	373758320	5430	5440	5440	5430	143
437	20241010	141600	372981820	5460	5460	5460	5460	0
438	20241010	141500	372981820	5460	5460	5460	5460	12
439	20241010	141400	372916300	5460	5460	5460	5460	0
440	20241010	141300	372916300	5460	5460	5460	5460	0
441	20241010	141200	372916300	5460	5460	5460	5460	0
442	20241010	141100	372916300	5460	5460	5460	5460	0
443	20241010	141000	372916300	5460	5450	5460	5420	2026
444	20241010	140900	361906370	5460	5460	5460	5460	17
445	20241010	140800	361813550	5480	5470	5480	5470	72
446	20241010	140700	361419380	5460	5470	5470	5460	126
447	20241010	140600	360730400	5470	5470	5470	5470	370
448	20241010	140500	358706500	5470	5470	5470	5470	0
449	20241010	140400	358706500	5470	5470	5470	5470	1
450	20241010	140300	358701030	5470	5470	5470	5470	0
451	20241010	140200	358701030	5470	5470	5470	5470	0
452	20241010	140100	358701030	5470	5470	5470	5470	22
453	20241010	140000	358580690	5450	5450	5450	5450	1
454	20241010	135900	358575240	5470	5470	5470	5470	0
455	20241010	135800	358575240	5470	5470	5470	5470	0
456	20241010	135700	358575240	5470	5470	5470	5470	0
457	20241010	135600	358575240	5470	5470	5470	5470	0
458	20241010	135500	358575240	5470	5470	5470	5470	0
459	20241010	135400	358575240	5470	5470	5470	5470	2
460	20241010	135300	358564300	5440	5450	5450	5440	471
461	20241010	135200	356000970	5470	5450	5470	5450	2
462	20241010	135100	355990050	5490	5490	5490	5490	0
463	20241010	135000	355990050	5490	5490	5490	5490	0
464	20241010	134900	355990050	5490	5490	5490	5490	0
465	20241010	134800	355990050	5490	5490	5490	5490	0
466	20241010	134700	355990050	5490	5450	5490	5450	637
467	20241010	134600	352518360	5490	5450	5490	5450	2
468	20241010	134500	352507420	5500	5500	5500	5500	0
469	20241010	134400	352507420	5500	5500	5500	5500	1
470	20241010	134300	352501920	5490	5460	5500	5450	1566
471	20241010	134200	343960750	5500	5500	5500	5500	0
472	20241010	134100	343960750	5500	5500	5500	5500	0
473	20241010	134000	343960750	5500	5500	5500	5500	10
474	20241010	133900	343905750	5500	5480	5500	5480	452
475	20241010	133800	341428090	5480	5480	5480	5480	0
476	20241010	133700	341428090	5480	5460	5480	5460	498
477	20241010	133600	338707530	5470	5480	5480	5470	75
478	20241010	133500	338297170	5480	5480	5480	5480	0
479	20241010	133400	338297170	5480	5480	5480	5460	15
480	20241010	133300	338215050	5480	5480	5480	5480	0
481	20241010	133200	338215050	5480	5480	5480	5480	85
482	20241010	133100	337749250	5470	5470	5470	5470	788
483	20241010	133000	333438890	5470	5470	5470	5470	0
484	20241010	132900	333438890	5470	5470	5470	5470	10
485	20241010	132800	333384190	5470	5470	5470	5470	1
486	20241010	132700	333378720	5450	5450	5450	5450	20
487	20241010	132600	333269720	5470	5460	5470	5460	194
488	20241010	132500	332210470	5470	5470	5470	5470	0
489	20241010	132400	332210470	5470	5470	5470	5470	60
490	20241010	132300	331882270	5470	5450	5470	5450	750
491	20241010	132200	327791710	5470	5470	5470	5470	0
492	20241010	132100	327791710	5470	5470	5470	5470	1
493	20241010	132000	327786240	5450	5450	5450	5450	10
494	20241010	131900	327731740	5470	5450	5470	5450	61
495	20241010	131800	327399180	5470	5470	5470	5470	30
496	20241010	131700	327235080	5470	5470	5470	5470	20
497	20241010	131600	327125680	5470	5470	5470	5470	0
498	20241010	131500	327125680	5470	5470	5470	5470	0
499	20241010	131400	327125680	5470	5470	5470	5470	0
500	20241010	131300	327125680	5470	5470	5470	5470	0
501	20241010	131200	327125680	5470	5470	5470	5470	1
502	20241010	131100	327120210	5460	5460	5470	5460	21
503	20241010	131000	327005540	5470	5470	5470	5470	0
504	20241010	130900	327005540	5470	5470	5470	5470	43
505	20241010	130800	326770330	5470	5460	5470	5460	101
506	20241010	130700	326218860	5470	5470	5470	5470	0
507	20241010	130600	326218860	5470	5470	5470	5470	5
508	20241010	130500	326191510	5470	5470	5470	5470	5
509	20241010	130400	326164160	5470	5460	5470	5460	36
510	20241010	130300	325967550	5460	5450	5460	5450	1215
511	20241010	130200	319345390	5460	5450	5460	5450	391
512	20241010	130100	317212130	5450	5450	5460	5450	81
513	20241010	130000	316770670	5460	5460	5460	5460	3
514	20241010	125900	316754290	5450	5450	5460	5450	31
515	20241010	125800	316585330	5470	5460	5470	5460	46
516	20241010	125700	316334160	5470	5470	5470	5470	0
517	20241010	125600	316334160	5470	5450	5470	5450	33
518	20241010	125500	316154130	5460	5460	5460	5460	141
519	20241010	125400	315384270	5460	5470	5470	5460	83
520	20241010	125300	314930410	5470	5460	5470	5460	7
521	20241010	125200	314892140	5460	5460	5460	5460	104
522	20241010	125100	314324300	5460	5450	5460	5450	60
523	20241010	125000	313996940	5460	5450	5460	5450	2
524	20241010	124900	313986030	5450	5450	5450	5450	9
525	20241010	124800	313936980	5460	5460	5460	5460	0
526	20241010	124700	313936980	5460	5460	5460	5460	20
527	20241010	124600	313827780	5460	5460	5460	5460	0
528	20241010	124500	313827780	5460	5460	5460	5460	0
529	20241010	124400	313827780	5460	5460	5460	5460	3
530	20241010	124300	313811400	5440	5450	5450	5440	545
531	20241010	124200	310846080	5450	5450	5460	5450	72
532	20241010	124100	310453320	5460	5450	5460	5450	12
533	20241010	124000	310387810	5440	5460	5460	5440	40
534	20241010	123900	310170110	5460	5460	5460	5460	1
535	20241010	123800	310164650	5440	5440	5440	5440	5
536	20241010	123700	310137450	5440	5440	5440	5440	35
537	20241010	123600	309947050	5460	5430	5460	5430	581
538	20241010	123500	306783790	5460	5430	5460	5430	2
539	20241010	123400	306772900	5430	5460	5460	5430	502
540	20241010	123300	304046880	5450	5460	5460	5430	73
541	20241010	123200	303649810	5440	5450	5450	5440	1071
542	20241010	123100	297820560	5480	5460	5480	5450	355
543	20241010	123000	295883340	5480	5480	5480	5470	157
544	20241010	122900	295024340	5500	5500	5500	5500	0
545	20241010	122800	295024340	5500	5500	5500	5500	0
546	20241010	122700	295024340	5500	5500	5500	5500	2
547	20241010	122600	295013340	5500	5500	5500	5500	73
548	20241010	122500	294611840	5470	5480	5500	5470	332
549	20241010	122400	292792700	5500	5490	5500	5490	3
550	20241010	122300	292776210	5500	5490	5500	5480	112
551	20241010	122200	292161430	5500	5500	5500	5500	1
552	20241010	122100	292155930	5480	5500	5500	5480	31
553	20241010	122000	291985760	5490	5510	5510	5490	23
554	20241010	121900	291859170	5510	5510	5510	5510	1
555	20241010	121800	291853660	5490	5480	5500	5480	32
556	20241010	121700	291677980	5530	5530	5530	5530	0
557	20241010	121600	291677980	5530	5530	5530	5530	0
558	20241010	121500	291677980	5530	5530	5530	5530	0
559	20241010	121400	291677980	5530	5530	5530	5530	0
560	20241010	121300	291677980	5530	5530	5530	5530	0
561	20241010	121200	291677980	5530	5530	5530	5530	0
562	20241010	121100	291677980	5530	5520	5530	5520	2
563	20241010	121000	291666930	5530	5530	5530	5530	0
564	20241010	120900	291666930	5530	5530	5530	5530	0
565	20241010	120800	291666930	5530	5520	5530	5520	496
566	20241010	120700	288929000	5530	5530	5530	5530	0
567	20241010	120600	288929000	5530	5530	5530	5530	0
568	20241010	120500	288929000	5530	5510	5530	5510	81
569	20241010	120400	288481490	5530	5530	5530	5480	15
570	20241010	120300	288398630	5530	5510	5530	5510	108
571	20241010	120200	287802470	5510	5500	5510	5500	250
572	20241010	120100	286426500	5500	5500	5500	5500	1
573	20241010	120000	286421000	5500	5500	5500	5460	851
574	20241010	115900	281748580	5500	5500	5500	5500	250
575	20241010	115800	280373580	5500	5500	5500	5500	5
576	20241010	115700	280346080	5500	5500	5500	5500	30
577	20241010	115600	280181080	5500	5480	5500	5480	11
578	20241010	115500	280120780	5500	5500	5500	5500	0
579	20241010	115400	280120780	5500	5500	5500	5500	0
580	20241010	115300	280120780	5500	5500	5500	5500	0
581	20241010	115200	280120780	5500	5490	5500	5490	210
582	20241010	115100	278965880	5490	5490	5490	5490	10
583	20241010	115000	278910980	5500	5470	5500	5470	11
584	20241010	114900	278850780	5500	5500	5500	5500	2
585	20241010	114800	278839780	5500	5490	5500	5490	36
586	20241010	114700	278642000	5500	5500	5500	5500	0
587	20241010	114600	278642000	5500	5500	5500	5500	0
588	20241010	114500	278642000	5500	5500	5500	5500	0
589	20241010	114400	278642000	5500	5500	5500	5500	0
590	20241010	114300	278642000	5500	5490	5500	5460	337
591	20241010	114200	276801440	5500	5500	5500	5500	0
592	20241010	114100	276801440	5500	5500	5500	5500	0
593	20241010	114000	276801440	5500	5500	5500	5500	5
594	20241010	113900	276773940	5490	5490	5490	5490	10
595	20241010	113800	276719040	5500	5490	5500	5490	151
596	20241010	113700	275890040	5500	5500	5500	5500	0
597	20241010	113600	275890040	5500	5490	5500	5490	195
598	20241010	113500	274819460	5490	5490	5490	5480	50
599	20241010	113400	274545060	5480	5480	5480	5480	200
600	20241010	113300	273449060	5490	5490	5490	5490	127
601	20241010	113200	272751830	5490	5490	5490	5490	310
602	20241010	113100	271049930	5490	5490	5490	5490	0
603	20241010	113000	271049930	5490	5480	5490	5480	501
604	20241010	112900	268304440	5490	5490	5490	5490	274
605	20241010	112800	266800180	5490	5490	5490	5490	46
606	20241010	112700	266547640	5490	5490	5490	5490	90
607	20241010	112600	266053540	5490	5490	5490	5490	20
608	20241010	112500	265943740	5490	5480	5490	5480	141
609	20241010	112400	265171050	5460	5460	5460	5460	0
610	20241010	112300	265171050	5460	5460	5460	5460	1
611	20241010	112200	265165590	5490	5490	5490	5490	0
612	20241010	112100	265165590	5490	5460	5490	5460	279
613	20241010	112000	263642220	5490	5470	5490	5460	309
614	20241010	111900	261955000	5490	5490	5490	5490	0
615	20241010	111800	261955000	5490	5490	5490	5490	0
616	20241010	111700	261955000	5490	5490	5490	5490	0
617	20241010	111600	261955000	5490	5490	5490	5490	2
618	20241010	111500	261944020	5480	5480	5480	5480	24
619	20241010	111400	261812500	5500	5500	5500	5500	0
620	20241010	111300	261812500	5500	5500	5500	5500	3
621	20241010	111200	261796000	5490	5490	5490	5490	230
622	20241010	111100	260533300	5480	5480	5480	5480	0
623	20241010	111000	260533300	5480	5480	5480	5480	0
624	20241010	110900	260533300	5480	5480	5480	5480	0
625	20241010	110800	260533300	5480	5480	5480	5480	250
626	20241010	110700	259163300	5500	5500	5500	5500	1
627	20241010	110600	259157800	5500	5480	5500	5450	1969
628	20241010	110500	248417920	5500	5500	5500	5500	0
629	20241010	110400	248417920	5500	5500	5500	5500	0
630	20241010	110300	248417920	5500	5490	5500	5490	62
631	20241010	110200	248077500	5490	5490	5490	5490	0
632	20241010	110100	248077500	5490	5490	5490	5490	0
633	20241010	110000	248077500	5490	5500	5500	5490	2
634	20241010	105900	248066510	5500	5490	5500	5490	212
635	20241010	105800	246902620	5500	5500	5500	5500	0
636	20241010	105700	246902620	5500	5500	5500	5500	1
637	20241010	105600	246897120	5490	5490	5500	5490	52
638	20241010	105500	246611630	5500	5480	5500	5480	182
639	20241010	105400	245612710	5480	5480	5480	5480	1
640	20241010	105300	245607230	5480	5480	5480	5480	0
641	20241010	105200	245607230	5480	5460	5480	5460	294
642	20241010	105100	243999400	5470	5470	5470	5470	0
643	20241010	105000	243999400	5470	5470	5470	5470	0
644	20241010	104900	243999400	5470	5470	5470	5470	5
645	20241010	104800	243972050	5460	5460	5460	5460	1
646	20241010	104700	243966590	5460	5460	5460	5460	79
647	20241010	104600	243535250	5460	5460	5460	5460	0
648	20241010	104500	243535250	5460	5470	5470	5460	30
649	20241010	104400	243371250	5470	5470	5470	5470	0
650	20241010	104300	243371250	5470	5460	5470	5460	12
651	20241010	104200	243305680	5450	5450	5450	5450	118
652	20241010	104100	242662580	5430	5440	5440	5430	101
653	20241010	104000	242113950	5430	5440	5440	5430	60
654	20241010	103900	241788010	5450	5450	5450	5450	0
655	20241010	103800	241788010	5450	5450	5450	5450	0
656	20241010	103700	241788010	5450	5450	5450	5450	36
657	20241010	103600	241591810	5430	5450	5450	5430	571
658	20241010	103500	238485810	5440	5440	5440	5440	24
659	20241010	103400	238355250	5460	5450	5460	5440	808
660	20241010	103300	233954960	5470	5470	5470	5470	0
661	20241010	103200	233954960	5470	5470	5470	5470	0
662	20241010	103100	233954960	5470	5470	5470	5470	369
663	20241010	103000	231936530	5470	5450	5470	5450	788
664	20241010	102900	227640480	5450	5450	5450	5450	30
665	20241010	102800	227476980	5450	5450	5450	5450	40
666	20241010	102700	227258980	5450	5440	5450	5440	10
667	20241010	102600	227204520	5430	5430	5430	5430	346
668	20241010	102500	225325740	5450	5450	5450	5450	6
669	20241010	102400	225293040	5430	5430	5430	5430	7
670	20241010	102300	225255030	5430	5430	5430	5430	143
671	20241010	102200	224478540	5450	5430	5450	5430	196
672	20241010	102100	223414240	5450	5450	5450	5450	0
673	20241010	102000	223414240	5450	5450	5450	5450	0
674	20241010	101900	223414240	5450	5450	5450	5450	67
675	20241010	101800	223049090	5450	5450	5450	5430	279
676	20241010	101700	221531450	5440	5440	5440	5440	24
677	20241010	101600	221400890	5450	5450	5450	5450	16
678	20241010	101500	221313690	5450	5440	5450	5440	25
679	20241010	101400	221177680	5440	5440	5440	5440	1
680	20241010	101300	221172240	5450	5450	5450	5450	9
681	20241010	101200	221123190	5450	5450	5450	5450	100
682	20241010	101100	220578190	5450	5450	5450	5430	47
683	20241010	101000	220322230	5450	5450	5450	5430	135
684	20241010	100900	219586960	5450	5450	5450	5450	0
685	20241010	100800	219586960	5450	5450	5450	5450	2
686	20241010	100700	219576060	5430	5440	5440	5430	130
687	20241010	100600	218869100	5440	5440	5440	5440	930
688	20241010	100500	213809900	5440	5430	5440	5430	1042
689	20241010	100400	208151660	5430	5440	5440	5430	1083
690	20241010	100300	202270960	5440	5440	5440	5440	1408
691	20241010	100200	194611440	5430	5440	5440	5430	2531
692	20241010	100100	180867800	5430	5430	5430	5420	1566
693	20241010	100000	172370080	5440	5420	5440	5420	1032
694	20241010	095900	166766560	5450	5420	5450	5420	108
695	20241010	095800	166181170	5420	5420	5420	5420	500
696	20241010	095700	163471170	5450	5420	5450	5410	797
697	20241010	095600	159151770	5450	5440	5450	5440	11
698	20241010	095500	159091830	5420	5460	5460	5420	1379
699	20241010	095400	151586500	5450	5450	5450	5450	30
700	20241010	095300	151423000	5450	5450	5450	5450	183
701	20241010	095200	150425650	5450	5450	5450	5430	4
702	20241010	095100	150403890	5440	5440	5440	5440	7
703	20241010	095000	150365810	5450	5450	5450	5450	6
704	20241010	094900	150333110	5450	5420	5450	5420	501
705	20241010	094800	147617660	5450	5450	5450	5450	20
706	20241010	094700	147508660	5450	5450	5450	5450	1
707	20241010	094600	147503210	5420	5460	5460	5420	112
708	20241010	094500	146896020	5460	5430	5460	5430	31
709	20241010	094400	146727660	5470	5420	5470	5420	4
710	20241010	094300	146705930	5480	5480	5480	5480	4
711	20241010	094200	146684010	5410	5440	5440	5400	1332
712	20241010	094100	139458190	5440	5440	5440	5440	80
713	20241010	094000	139022990	5440	5480	5480	5440	1069
714	20241010	093900	133204040	5490	5490	5490	5490	10
715	20241010	093800	133149140	5500	5500	5500	5500	6
716	20241010	093700	133116140	5500	5490	5500	5490	121
717	20241010	093600	132451340	5490	5490	5490	5490	15
718	20241010	093500	132368990	5490	5460	5490	5460	23
719	20241010	093400	132243380	5500	5490	5500	5490	2
720	20241010	093300	132232390	5500	5460	5500	5460	35
721	20241010	093200	132041200	5460	5450	5460	5450	177
722	20241010	093100	131076530	5460	5450	5460	5450	441
723	20241010	093000	128669010	5450	5450	5450	5450	106
724	20241010	092900	128091310	5450	5450	5450	5450	109
725	20241010	092800	127497260	5450	5460	5460	5450	634
726	20241010	092700	124037810	5480	5490	5490	5470	36
727	20241010	092600	123840380	5500	5500	5500	5500	0
728	20241010	092500	123840380	5500	5500	5500	5470	42
729	20241010	092400	123609420	5500	5500	5500	5500	55
730	20241010	092300	123306920	5460	5490	5500	5460	26
731	20241010	092200	123164890	5500	5460	5500	5460	2189
732	20241010	092100	111210910	5470	5480	5480	5470	680
733	20241010	092000	107491130	5470	5500	5500	5470	1204
734	20241010	091900	100878190	5500	5500	5500	5500	2
735	20241010	091800	100867190	5500	5520	5540	5500	2563
736	20241010	091700	86759180	5540	5530	5550	5530	226
737	20241010	091600	85507600	5550	5550	5550	5550	0
738	20241010	091500	85507600	5550	5530	5550	5530	100
739	20241010	091400	84954200	5550	5510	5550	5510	98
740	20241010	091300	84412570	5550	5520	5550	5520	23
741	20241010	091200	84285500	5510	5510	5510	5510	433
742	20241010	091100	81899670	5520	5530	5550	5520	3932
743	20241010	091000	60142640	5540	5550	5550	5530	361
744	20241010	090900	58142660	5550	5540	5550	5540	214
745	20241010	090800	56954990	5550	5550	5550	5550	384
746	20241010	090700	54823790	5550	5550	5550	5550	0
747	20241010	090600	54823790	5550	5550	5560	5550	510
748	20241010	090500	51993280	5550	5560	5580	5550	1566
749	20241010	090400	43301690	5590	5590	5590	5590	1
750	20241010	090300	43296100	5550	5580	5590	5550	1971
751	20241010	090200	32344960	5590	5630	5640	5590	78
752	20241010	090100	31908500	5650	5630	5650	5630	1910
753	20241010	090000	21126520	5650	5550	5650	5550	3544